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 | ₩38,998 | ₩39,776 | ₩38,998 | ₩39,697 | +1.79% | 4.7천 |
| 2026.10.08 | ₩39,682 | ₩39,682 | ₩38,797 | ₩39,280 | -1.01% | 2.1만 |
| 2026.10.07 | ₩40,232 | ₩40,688 | ₩40,158 | ₩40,358 | +0.31% | 1.2만 |
| 2026.10.06 | ₩40,420 | ₩40,634 | ₩39,950 | ₩40,373 | -0.12% | 4.6천 |
| 2026.10.05 | ₩40,152 | ₩40,232 | ₩39,759 | ₩40,176 | +0.06% | 6.6천 |
| 2026.10.02 | ₩40,527 | ₩40,530 | ₩40,018 | ₩40,142 | -0.95% | 9.3천 |
| 2026.10.01 | ₩40,836 | ₩40,856 | ₩40,406 | ₩40,486 | -0.86% | 1.6만 |
| 2026.09.30 | ₩41,372 | ₩41,719 | ₩41,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,292 |
| -0.19% |
| 8.3천 |
| 2026.09.29 | ₩41,278 | ₩41,359 | ₩40,701 | ₩40,956 | -0.78% | 1.3만 |
|---|
| 2026.09.28 | ₩41,251 | ₩41,634 | ₩41,251 | ₩41,434 | +0.44% | 1만 |
|---|
| 2026.09.25 | ₩41,935 | ₩42,197 | ₩41,546 | ₩41,835 | -0.24% | 7.5천 |
|---|
| 2026.09.24 | ₩42,150 | ₩42,150 | ₩41,560 | ₩41,977 | -0.41% | 2.7만 |
|---|
| 2026.09.23 | ₩42,901 | ₩43,089 | ₩42,525 | ₩42,767 | -0.31% | 1.2만 |
|---|
| 2026.09.22 | ₩42,405 | ₩43,209 | ₩42,405 | ₩43,127 | +1.70% | 1만 |
|---|
| 2026.09.21 | ₩42,110 | ₩42,244 | ₩41,922 | ₩42,225 | +0.27% | 9천 |
|---|
| 2026.09.18 | ₩41,788 | ₩42,096 | ₩41,686 | ₩41,973 | +0.44% | 3.5만 |
|---|
| 2026.09.17 | ₩41,680 | ₩41,922 | ₩41,680 | ₩41,866 | +0.44% | 7.4천 |
|---|
| 2026.09.16 | ₩41,627 | ₩41,694 | ₩40,896 | ₩41,069 | -1.34% | 8.2천 |
|---|
| 2026.09.15 | ₩42,056 | ₩42,056 | ₩41,651 | ₩41,651 | -0.96% | 4.6천 |
|---|
| 2026.09.14 | ₩42,150 | ₩42,539 | ₩42,068 | ₩42,095 | -0.13% | 4.6천 |
|---|
| 2026.09.11 | ₩42,083 | ₩42,161 | ₩41,753 | ₩41,753 | -0.78% | 8.7천 |
|---|
| 2026.09.10 | ₩42,673 | ₩42,673 | ₩42,170 | ₩42,181 | -1.15% | 1.1만 |
|---|
| 2026.09.09 | ₩43,571 | ₩43,605 | ₩42,874 | ₩42,879 | -1.59% | 10.8만 |
|---|
| 2026.09.08 | ₩44,336 | ₩44,336 | ₩43,705 | ₩43,705 | -1.42% | 1만 |
|---|
| 2026.09.04 | ₩44,658 | ₩44,953 | ₩44,550 | ₩44,746 | +0.20% | 1.8만 |
|---|
| 2026.09.03 | ₩45,181 | ₩45,181 | ₩44,706 | ₩45,044 | -0.30% | 6.4천 |
|---|
| 2026.09.02 | ₩44,792 | ₩45,013 | ₩44,296 | ₩44,460 | -0.74% | 7천 |
|---|
| 2026.09.01 | ₩44,269 | ₩44,625 | ₩44,108 | ₩44,179 | -0.20% | 7.1천 |
|---|
| 2026.08.31 | ₩44,336 | ₩44,336 | ₩43,853 | ₩44,088 | -0.56% | 7.5천 |
|---|
| 2026.08.28 | ₩45,321 | ₩45,321 | ₩44,711 | ₩44,847 | -1.05% | 6.1천 |
|---|
| 2026.08.27 | ₩45,663 | ₩45,865 | ₩45,516 | ₩45,726 | +0.14% | 7.3천 |
|---|
| 2026.08.26 | ₩46,146 | ₩46,146 | ₩45,623 | ₩45,820 | -0.71% | 8.4천 |
|---|
| 2026.08.25 | ₩45,409 | ₩46,133 | ₩45,409 | ₩45,952 | +1.20% | 8.8천 |
|---|
| 2026.08.24 | ₩45,663 | ₩45,663 | ₩44,912 | ₩45,410 | -0.56% | 2.1만 |
|---|
| 2026.08.21 | ₩45,503 | ₩45,744 | ₩45,284 | ₩45,339 | -0.36% | 1.6만 |
|---|
| 2026.08.20 | ₩45,717 | ₩45,891 | ₩45,207 | ₩45,250 | -1.02% | 9.5천 |
|---|
| 2026.08.19 | ₩45,154 | ₩45,905 | ₩45,154 | ₩45,812 | +1.46% | 1.8만 |
|---|
| 2026.08.18 | ₩44,202 | ₩44,591 | ₩44,202 | ₩44,466 | +0.60% | 3.1만 |
|---|
| 2026.08.17 | ₩44,416 | ₩44,537 | ₩43,979 | ₩44,282 | -0.30% | 4.8만 |
|---|
| 2026.08.14 | ₩44,684 | ₩44,684 | ₩44,135 | ₩44,300 | -0.86% | 1.5만 |
|---|
| 2026.08.13 | ₩45,047 | ₩45,073 | ₩44,778 | ₩44,892 | -0.34% | 1.3만 |
|---|
| 2026.08.12 | ₩44,738 | ₩45,073 | ₩44,456 | ₩45,016 | +0.62% | 6.7천 |
|---|
| 2026.08.11 | ₩46,254 | ₩46,254 | ₩45,120 | ₩45,167 | -2.35% | 1.8만 |
|---|
| 2026.08.10 | ₩45,167 | ₩45,350 | ₩44,845 | ₩45,350 | +0.40% | 1.8만 |
|---|
| 2026.08.07 | ₩44,859 | ₩45,127 | ₩44,620 | ₩45,127 | +0.60% | 1.1만 |
|---|
| 2026.08.06 | ₩44,001 | ₩44,161 | ₩43,652 | ₩44,068 | +0.15% | 1.3만 |
|---|
| 2026.08.05 | ₩43,585 | ₩44,108 | ₩43,236 | ₩43,527 | -0.13% | 6.8만 |
|---|
| 2026.08.04 | ₩43,022 | ₩43,679 | ₩42,539 | ₩42,795 | -0.53% | 2.3만 |
|---|
| 2026.08.03 | ₩42,713 | ₩42,847 | ₩42,177 | ₩42,509 | -0.48% | 2.6만 |
|---|
| 2026.07.31 | ₩42,981 | ₩42,981 | ₩42,080 | ₩42,583 | -0.93% | 2만 |
|---|
| 2026.07.30 | ₩43,182 | ₩43,606 | ₩43,109 | ₩43,606 | +0.98% | 1만 |
|---|
| 2026.07.29 | ₩43,692 | ₩44,202 | ₩43,692 | ₩43,798 | +0.24% | 9.7천 |
|---|
| 2026.07.28 | ₩43,665 | ₩44,093 | ₩43,665 | ₩44,001 | +0.77% | 7.6천 |
|---|
| 2026.07.27 | ₩43,665 | ₩43,746 | ₩43,445 | ₩43,649 | -0.04% | 1만 |
|---|
| 2026.07.24 | ₩43,545 | ₩43,746 | ₩43,477 | ₩43,500 | -0.10% | 8.5천 |
|---|
| 2026.07.23 | ₩42,780 | ₩43,330 | ₩42,780 | ₩43,208 | +1.00% | 1.3만 |
|---|
| 2026.07.22 | ₩43,545 | ₩43,726 | ₩43,149 | ₩43,212 | -0.76% | 1.4만 |
|---|
| 2026.07.21 | ₩43,115 | ₩43,571 | ₩42,921 | ₩43,457 | +0.79% | 9.1천 |
|---|
| 2026.07.20 | ₩43,866 | ₩44,041 | ₩43,075 | ₩43,172 | -1.58% | 1.5만 |
|---|
| 2026.07.17 | ₩43,102 | ₩43,585 | ₩42,633 | ₩43,408 | +0.71% | 1.5만 |
|---|
| 2026.07.16 | ₩44,255 | ₩44,483 | ₩43,813 | ₩44,041 | -0.48% | 1.3만 |
|---|
| 2026.07.15 | ₩43,746 | ₩44,188 | ₩43,652 | ₩44,127 | +0.87% | 5.6천 |
|---|
| 2026.07.14 | ₩43,585 | ₩43,585 | ₩43,209 | ₩43,362 | -0.51% | 5.1만 |
|---|
| 2026.07.13 | ₩44,363 | ₩44,363 | ₩43,705 | ₩43,920 | -1.00% | 3.2만 |
|---|
| 2026.07.10 | ₩44,859 | ₩44,859 | ₩44,269 | ₩44,416 | -0.99% | 3.3만 |
|---|
| 2026.07.09 | ₩44,752 | ₩44,859 | ₩44,518 | ₩44,785 | +0.07% | 1.3만 |
|---|
| 2026.07.08 | ₩45,328 | ₩45,328 | ₩44,778 | ₩44,981 | -0.77% | 3만 |
|---|
| 2026.07.07 | ₩45,650 | ₩45,704 | ₩45,315 | ₩45,678 | +0.06% | 3.1만 |
|---|
| 2026.07.06 | ₩45,140 | ₩45,355 | ₩44,584 | ₩45,266 | +0.28% | 2.6만 |
|---|
| 2026.07.02 | ₩44,322 | ₩45,261 | ₩44,322 | ₩44,992 | +1.51% | 5.2만 |
|---|
| 2026.07.01 | ₩43,893 | ₩43,960 | ₩43,196 | ₩43,437 | -1.04% | 9.3만 |
|---|
| 2026.06.30 | ₩43,933 | ₩43,987 | ₩43,518 | ₩43,638 | -0.67% | 7.6만 |
|---|
| 2026.06.29 | ₩43,477 | ₩44,001 | ₩43,451 | ₩43,904 | +0.98% | 3.7만 |
|---|
| 2026.06.26 | ₩41,576 | ₩42,753 | ₩41,576 | ₩42,716 | +2.74% | 1.9만 |
|---|
| 2026.06.25 | ₩42,257 | ₩42,861 | ₩41,996 | ₩42,114 | -0.34% | 1.2만 |
|---|
| 2026.06.24 | ₩41,922 | ₩42,539 | ₩41,922 | ₩42,363 | +1.05% | 3.3만 |
|---|
| 2026.06.23 | ₩41,573 | ₩42,110 | ₩41,573 | ₩41,959 | +0.93% | 1.2만 |
|---|
| 2026.06.22 | ₩40,903 | ₩41,680 | ₩40,903 | ₩41,593 | +1.69% | 2.3만 |
|---|
| 2026.06.18 | ₩41,198 | ₩41,198 | ₩40,500 | ₩40,752 | -1.08% | 1.3만 |
|---|
| 2026.06.17 | ₩41,184 | ₩41,546 | ₩40,923 | ₩40,923 | -0.63% | 9.6천 |
|---|
| 2026.06.16 | ₩41,359 | ₩41,359 | ₩40,836 | ₩40,880 | -1.16% | 1.3만 |
|---|
| 2026.06.15 | ₩41,426 | ₩41,439 | ₩41,038 | ₩41,278 | -0.36% | 2.3만 |
|---|
| 2026.06.12 | ₩41,224 | ₩41,359 | ₩40,916 | ₩40,983 | -0.59% | 6.8천 |
|---|
| 2026.06.11 | ₩40,246 | ₩41,412 | ₩39,977 | ₩41,376 | +2.81% | 1.4만 |
|---|
| 2026.06.10 | ₩40,594 | ₩41,010 | ₩40,081 | ₩40,081 | -1.27% | 2.9만 |
|---|
| 2026.06.09 | ₩40,433 | ₩40,554 | ₩39,736 | ₩40,337 | -0.24% | 8.4만 |
|---|
| 2026.06.08 | ₩40,541 | ₩40,661 | ₩39,910 | ₩39,953 | -1.45% | 2.8만 |
|---|
| 2026.06.05 | ₩41,573 | ₩41,774 | ₩40,688 | ₩40,852 | -1.74% | 1.5만 |
|---|
| 2026.06.04 | ₩41,171 | ₩41,748 | ₩41,171 | ₩41,452 | +0.68% | 2.3만 |
|---|
| 2026.06.03 | ₩40,018 | ₩40,514 | ₩40,018 | ₩40,334 | +0.79% | 1.7만 |
|---|
| 2026.06.02 | ₩41,050 | ₩41,224 | ₩40,488 | ₩40,629 | -1.03% | 3.9만 |
|---|
| 2026.06.01 | ₩42,163 | ₩42,271 | ₩41,573 | ₩41,746 | -0.99% | 1.8만 |
|---|
| 2026.05.29 | ₩42,834 | ₩42,834 | ₩42,539 | ₩42,592 | -0.56% | 1.5만 |
|---|
| 2026.05.28 | ₩43,102 | ₩43,102 | ₩41,788 | ₩42,311 | -1.84% | 1.8만 |
|---|
| 2026.05.27 | ₩41,359 | ₩42,338 | ₩41,359 | ₩42,123 | +1.85% | 1.8만 |
|---|
| 2026.05.26 | ₩41,908 | ₩41,949 | ₩41,560 | ₩41,686 | -0.53% | 1.9만 |
|---|
| 2026.05.22 | ₩41,667 | ₩42,177 | ₩41,667 | ₩41,868 | +0.48% | 3.1만 |
|---|
| 2026.05.21 | ₩40,822 | ₩41,680 | ₩40,742 | ₩41,642 | +2.01% | 1.2만 |
|---|
| 2026.05.20 | ₩40,487 | ₩41,184 | ₩40,487 | ₩40,933 | +1.10% | 2만 |
|---|
| 2026.05.19 | ₩40,165 | ₩40,675 | ₩40,071 | ₩40,472 | +0.76% | 2.6만 |
|---|
| 2026.05.18 | ₩41,077 | ₩41,157 | ₩40,259 | ₩40,473 | -1.47% | 3.2만 |
|---|
| 2026.05.15 | ₩41,922 | ₩41,922 | ₩41,216 | ₩41,372 | -1.31% | 2만 |
|---|
| 2026.05.14 | ₩42,633 | ₩42,633 | ₩41,975 | ₩42,301 | -0.78% | 1.6만 |
|---|
| 2026.05.13 | ₩42,512 | ₩42,726 | ₩42,313 | ₩42,667 | +0.37% | 1.9만 |
|---|
| 2026.05.12 | ₩42,646 | ₩42,646 | ₩42,271 | ₩42,519 | -0.30% | 2.3만 |
|---|
| 2026.05.11 | ₩42,472 | ₩43,317 | ₩42,378 | ₩42,454 | -0.04% | 4.8만 |
|---|
| 2026.05.08 | ₩42,418 | ₩42,512 | ₩42,244 | ₩42,347 | -0.17% | 1.2만 |
|---|
| 2026.05.07 | ₩42,941 | ₩43,129 | ₩42,284 | ₩42,458 | -1.12% | 1.4만 |
|---|
| 2026.05.06 | ₩42,646 | ₩42,914 | ₩42,445 | ₩42,788 | +0.33% | 1.3만 |
|---|
| 2026.05.05 | ₩42,472 | ₩42,472 | ₩42,096 | ₩42,297 | -0.41% | 8.1천 |
|---|
| 2026.05.04 | ₩42,056 | ₩42,177 | ₩41,890 | ₩42,025 | -0.07% | 7.2천 |
|---|
| 2026.05.01 | ₩41,962 | ₩42,264 | ₩41,962 | ₩42,026 | +0.15% | 1.8만 |
|---|
| 2026.04.30 | ₩40,929 | ₩41,774 | ₩40,903 | ₩41,680 | +1.83% | 3.1만 |
|---|
| 2026.04.29 | ₩40,500 | ₩40,500 | ₩39,803 | ₩40,125 | -0.93% | 6.3만 |
|---|
| 2026.04.28 | ₩41,332 | ₩41,506 | ₩40,983 | ₩41,050 | -0.68% | 6.8천 |
|---|
| 2026.04.27 | ₩41,560 | ₩41,801 | ₩41,238 | ₩41,344 | -0.52% | 1만 |
|---|
| 2026.04.24 | ₩42,043 | ₩42,150 | ₩41,828 | ₩42,085 | +0.10% | 5.4천 |
|---|
| 2026.04.23 | ₩42,230 | ₩42,284 | ₩41,627 | ₩41,827 | -0.96% | 1.1만 |
|---|
| 2026.04.22 | ₩42,230 | ₩42,237 | ₩42,115 | ₩42,216 | -0.03% | 1.1만 |
|---|
| 2026.04.21 | ₩42,954 | ₩42,954 | ₩41,855 | ₩42,000 | -2.22% | 1.7만 |
|---|
| 2026.04.20 | ₩43,276 | ₩43,464 | ₩43,164 | ₩43,270 | -0.02% | 6.7천 |
|---|
| 2026.04.17 | ₩43,504 | ₩43,777 | ₩43,357 | ₩43,429 | -0.17% | 1.4만 |
|---|
| 2026.04.16 | ₩43,089 | ₩43,209 | ₩42,820 | ₩42,881 | -0.48% | 1.2만 |
|---|
| 2026.04.15 | ₩42,914 | ₩43,169 | ₩42,619 | ₩42,988 | +0.17% | 9.5천 |
|---|
| 2026.04.14 | ₩42,753 | ₩42,861 | ₩42,539 | ₩42,627 | -0.29% | 1만 |
|---|
| 2026.04.13 | ₩41,922 | ₩42,512 | ₩41,895 | ₩42,409 | +1.16% | 8.9천 |
|---|
| 2026.04.10 | ₩42,901 | ₩42,901 | ₩42,110 | ₩42,148 | -1.75% | 1.3만 |
|---|
| 2026.04.09 | ₩42,405 | ₩42,914 | ₩42,163 | ₩42,725 | +0.76% | 8.6천 |
|---|
| 2026.04.08 | ₩43,035 | ₩43,035 | ₩42,364 | ₩42,509 | -1.22% | 3만 |
|---|
| 2026.04.07 | ₩42,163 | ₩42,163 | ₩41,479 | ₩42,147 | -0.04% | 2.8만 |
|---|
| 2026.04.06 | ₩42,659 | ₩42,767 | ₩42,257 | ₩42,401 | -0.61% | 8.1천 |
|---|
| 2026.04.02 | ₩42,472 | ₩43,008 | ₩42,344 | ₩42,783 | +0.73% | 7.2천 |
|---|
| 2026.04.01 | ₩42,324 | ₩43,115 | ₩42,163 | ₩42,780 | +1.08% | 2만 |
|---|
| 2026.03.31 | ₩40,862 | ₩41,841 | ₩40,862 | ₩41,841 | +2.40% | 5.4만 |
|---|
| 2026.03.30 | ₩40,715 | ₩40,862 | ₩40,500 | ₩40,571 | -0.35% | 5.2천 |
|---|
| 2026.03.27 | ₩40,836 | ₩41,057 | ₩40,351 | ₩40,402 | -1.06% | 9.6천 |
|---|
| 2026.03.26 | ₩40,715 | ₩40,767 | ₩40,487 | ₩40,569 | -0.36% | 2.5만 |
|---|
| 2026.03.25 | ₩40,836 | ₩41,117 | ₩40,834 | ₩40,834 | -0.00% | 4천 |
|---|
| 2026.03.24 | ₩40,058 | ₩40,366 | ₩39,950 | ₩40,146 | +0.22% | 1만 |
|---|
| 2026.03.23 | ₩40,473 | ₩40,829 | ₩40,178 | ₩40,276 | -0.49% | 2.8만 |
|---|
| 2026.03.20 | ₩41,198 | ₩41,198 | ₩40,058 | ₩40,321 | -2.13% | 14.8만 |
|---|
| 2026.03.19 | ₩40,795 | ₩41,399 | ₩40,621 | ₩41,090 | +0.72% | 1.6만 |
|---|
| 2026.03.18 | ₩41,855 | ₩41,855 | ₩41,251 | ₩41,305 | -1.31% | 1.2만 |
|---|
| 2026.03.17 | ₩42,807 | ₩42,845 | ₩42,297 | ₩42,372 | -1.02% | 1만 |
|---|
| 2026.03.16 | ₩42,324 | ₩42,676 | ₩42,297 | ₩42,540 | +0.51% | 9.6천 |
|---|
| 2026.03.13 | ₩42,311 | ₩42,700 | ₩41,908 | ₩42,017 | -0.69% | 2.6만 |
|---|
| 2026.03.12 | ₩42,874 | ₩42,874 | ₩42,144 | ₩42,358 | -1.20% | 1.3만 |
|---|
| 2026.03.11 | ₩43,156 | ₩43,288 | ₩42,901 | ₩43,288 | +0.31% | 2.6만 |
|---|
| 2026.03.10 | ₩43,598 | ₩43,598 | ₩42,861 | ₩43,090 | -1.17% | 2.6만 |
|---|
| 2026.03.09 | ₩42,566 | ₩43,330 | ₩42,297 | ₩43,330 | +1.80% | 2.5만 |
|---|
| 2026.03.06 | ₩42,203 | ₩42,820 | ₩42,203 | ₩42,815 | +1.45% | 1.3만 |
|---|
| 2026.03.05 | ₩43,504 | ₩43,679 | ₩42,633 | ₩43,148 | -0.82% | 10.6만 |
|---|
| 2026.03.04 | ₩43,558 | ₩43,920 | ₩43,376 | ₩43,810 | +0.58% | 7.1천 |
|---|
| 2026.03.03 | ₩43,679 | ₩43,705 | ₩42,686 | ₩43,553 | -0.29% | 4.8만 |
|---|
| 2026.03.02 | ₩44,537 | ₩45,033 | ₩44,537 | ₩44,784 | +0.55% | 2만 |
|---|
| 2026.02.27 | ₩45,087 | ₩45,452 | ₩45,077 | ₩45,452 | +0.81% | 1.5만 |
|---|
| 2026.02.26 | ₩45,154 | ₩45,368 | ₩44,524 | ₩44,812 | -0.76% | 1.5만 |
|---|
| 2026.02.25 | ₩45,610 | ₩46,026 | ₩45,592 | ₩45,686 | +0.17% | 2.7만 |
|---|
| 2026.02.24 | ₩45,851 | ₩46,093 | ₩45,757 | ₩45,865 | +0.03% | 3.5만 |
|---|
| 2026.02.23 | ₩46,481 | ₩46,790 | ₩46,200 | ₩46,388 | -0.20% | 3만 |
|---|
| 2026.02.20 | ₩47,460 | ₩47,541 | ₩47,186 | ₩47,478 | +0.04% | 1.6만 |
|---|
| 2026.02.19 | ₩47,528 | ₩47,528 | ₩47,085 | ₩47,392 | -0.28% | 8.7천 |
|---|
| 2026.02.18 | ₩47,863 | ₩47,863 | ₩47,420 | ₩47,546 | -0.66% | 1.6만 |
|---|
| 2026.02.17 | ₩47,688 | ₩48,021 | ₩47,487 | ₩47,802 | +0.24% | 2.3만 |
|---|
| 2026.02.13 | ₩47,608 | ₩47,983 | ₩47,608 | ₩47,679 | +0.15% | 7.2천 |
|---|
| 2026.02.12 | ₩47,970 | ₩48,067 | ₩47,561 | ₩47,609 | -0.75% | 1.6만 |
|---|
| 2026.02.11 | ₩47,876 | ₩47,876 | ₩47,340 | ₩47,742 | -0.28% | 1.9만 |
|---|
| 2026.02.10 | ₩48,225 | ₩48,279 | ₩47,749 | ₩47,749 | -0.99% | 8.2천 |
|---|
| 2026.02.09 | ₩47,782 | ₩48,171 | ₩47,615 | ₩47,702 | -0.17% | 1.9만 |
|---|
| 2026.02.06 | ₩46,294 | ₩46,937 | ₩46,093 | ₩46,937 | +1.39% | 1.4만 |
|---|
| 2026.02.05 | ₩45,999 | ₩46,133 | ₩44,631 | ₩44,792 | -2.62% | 3.5만 |
|---|
| 2026.02.04 | ₩46,750 | ₩47,313 | ₩46,468 | ₩46,951 | +0.43% | 4.3만 |
|---|
| 2026.02.03 | ₩48,279 | ₩48,399 | ₩46,066 | ₩46,213 | -4.28% | 19만 |
|---|
| 2026.02.02 | ₩47,621 | ₩48,386 | ₩47,326 | ₩48,233 | +1.28% | 2.2만 |
|---|
| 2026.01.30 | ₩48,265 | ₩48,506 | ₩47,910 | ₩48,171 | -0.19% | 1.9만 |
|---|
| 2026.01.29 | ₩48,560 | ₩48,587 | ₩48,144 | ₩48,380 | -0.37% | 2.3만 |
|---|
| 2026.01.28 | ₩49,204 | ₩49,204 | ₩48,185 | ₩48,426 | -1.58% | 3.6만 |
|---|
| 2026.01.27 | ₩49,579 | ₩49,774 | ₩49,325 | ₩49,499 | -0.16% | 2.9만 |
|---|
| 2026.01.26 | ₩49,485 | ₩49,740 | ₩49,284 | ₩49,633 | +0.30% | 6.3만 |
|---|
| 2026.01.23 | ₩49,781 | ₩49,794 | ₩49,070 | ₩49,325 | -0.92% | 3.5만 |
|---|
| 2026.01.22 | ₩49,821 | ₩49,821 | ₩48,748 | ₩49,338 | -0.97% | 5.3만 |
|---|
| 2026.01.21 | ₩48,144 | ₩48,453 | ₩47,581 | ₩48,399 | +0.53% | 4.2만 |
|---|
| 2026.01.20 | ₩48,171 | ₩48,305 | ₩47,340 | ₩47,903 | -0.56% | 4.8만 |
|---|
| 2026.01.16 | ₩47,943 | ₩48,627 | ₩47,633 | ₩48,547 | +1.26% | 1.9만 |
|---|
| 2026.01.15 | ₩48,158 | ₩48,158 | ₩47,072 | ₩47,447 | -1.48% | 4.4만 |
|---|
| 2026.01.14 | ₩47,528 | ₩48,332 | ₩47,528 | ₩48,319 | +1.66% | 2.4만 |
|---|
| 2026.01.13 | ₩48,305 | ₩48,346 | ₩47,481 | ₩47,769 | -1.11% | 6.4만 |
|---|
| 2026.01.12 | ₩48,024 | ₩48,024 | ₩47,340 | ₩47,916 | -0.22% | 4.2만 |
|---|
| 2026.01.09 | ₩47,541 | ₩48,191 | ₩47,541 | ₩47,568 | +0.06% | 2.8만 |
|---|
| 2026.01.08 | ₩47,756 | ₩47,769 | ₩47,246 | ₩47,326 | -0.90% | 1.7만 |
|---|
| 2026.01.07 | ₩47,031 | ₩47,595 | ₩46,924 | ₩47,447 | +0.88% | 3.1만 |
|---|
| 2026.01.06 | ₩46,844 | ₩47,085 | ₩46,341 | ₩46,451 | -0.84% | 3.9만 |
|---|
| 2026.01.05 | ₩46,937 | ₩46,937 | ₩45,757 | ₩46,055 | -1.88% | 5.5만 |
|---|
| 2026.01.02 | ₩46,428 | ₩46,428 | ₩45,834 | ₩46,051 | -0.81% | 1.7만 |
|---|
| 2025.12.31 | ₩46,173 | ₩46,173 | ₩45,706 | ₩45,807 | -0.79% | 3.1만 |
|---|
| 2025.12.30 | ₩46,656 | ₩48,936 | ₩45,999 | ₩46,240 | -0.89% | 3만 |
|---|
| 2025.12.29 | ₩47,393 | ₩47,393 | ₩47,046 | ₩47,187 | -0.44% | 2.4만 |
|---|
| 2025.12.26 | ₩47,863 | ₩47,863 | ₩47,273 | ₩47,635 | -0.48% | 2만 |
|---|
| 2025.12.24 | ₩47,702 | ₩47,781 | ₩47,434 | ₩47,607 | -0.20% | 1.9만 |
|---|
| 2025.12.23 | ₩47,326 | ₩47,742 | ₩46,998 | ₩47,274 | -0.11% | 2.8만 |
|---|
| 2025.12.22 | ₩46,146 | ₩46,227 | ₩45,878 | ₩46,173 | +0.06% | 1.2만 |
|---|
| 2025.12.19 | ₩45,965 | ₩46,575 | ₩45,965 | ₩46,144 | +0.39% | 2.1만 |
|---|
| 2025.12.18 | ₩45,100 | ₩45,543 | ₩45,100 | ₩45,417 | +0.70% | 3.2만 |
|---|
| 2025.12.17 | ₩45,489 | ₩45,503 | ₩44,933 | ₩44,979 | -1.12% | 1.9만 |
|---|
| 2025.12.16 | ₩46,254 | ₩46,254 | ₩45,140 | ₩45,657 | -1.29% | 4.2만 |
|---|
| 2025.12.15 | ₩46,642 | ₩46,777 | ₩46,351 | ₩46,535 | -0.23% | 1.2만 |
|---|
| 2025.12.12 | ₩46,481 | ₩46,522 | ₩46,052 | ₩46,267 | -0.46% | 9.5천 |
|---|
| 2025.12.11 | ₩46,347 | ₩46,777 | ₩46,240 | ₩46,394 | +0.10% | 2만 |
|---|
| 2025.12.10 | ₩45,261 | ₩45,985 | ₩45,140 | ₩45,918 | +1.45% | 2.8만 |
|---|
| 2025.12.09 | ₩45,181 | ₩45,563 | ₩44,658 | ₩44,684 | -1.10% | 5.7만 |
|---|
| 2025.12.08 | ₩44,081 | ₩46,838 | ₩43,598 | ₩45,710 | +3.70% | 3.2만 |
|---|
| 2025.12.05 | ₩43,853 | ₩43,853 | ₩43,479 | ₩43,520 | -0.76% | 3.4천 |
|---|
| 2025.12.04 | ₩43,384 | ₩43,679 | ₩43,115 | ₩43,579 | +0.45% | 3.5천 |
|---|
| 2025.12.03 | ₩43,223 | ₩43,410 | ₩43,055 | ₩43,223 | 0.00% | 8.5천 |
|---|
| 2025.12.02 | ₩43,585 | ₩43,585 | ₩43,022 | ₩43,042 | -1.25% | 1.8만 |
|---|
| 2025.12.01 | ₩44,604 | ₩44,604 | ₩43,712 | ₩43,712 | -2.00% | 1.8만 |
|---|
| 2025.11.28 | ₩44,939 | ₩44,939 | ₩44,510 | ₩44,709 | -0.51% | 6.4천 |
|---|
| 2025.11.26 | ₩44,725 | ₩45,194 | ₩44,688 | ₩45,071 | +0.77% | 2.8만 |
|---|
| 2025.11.25 | ₩44,054 | ₩44,564 | ₩43,866 | ₩44,549 | +1.12% | 1.3만 |
|---|
| 2025.11.24 | ₩42,861 | ₩43,679 | ₩42,861 | ₩43,575 | +1.67% | 8.3천 |
|---|
| 2025.11.21 | ₩42,954 | ₩43,705 | ₩42,930 | ₩43,431 | +1.11% | 4.7천 |
|---|
| 2025.11.20 | ₩44,322 | ₩44,322 | ₩42,985 | ₩42,985 | -3.02% | 1.3만 |
|---|
| 2025.11.19 | ₩43,612 | ₩43,853 | ₩43,370 | ₩43,625 | +0.03% | 1.9만 |
|---|
| 2025.11.18 | ₩43,156 | ₩43,652 | ₩43,114 | ₩43,534 | +0.88% | 2.2만 |
|---|
| 2025.11.17 | ₩43,840 | ₩43,840 | ₩42,954 | ₩43,191 | -1.48% | 8.5천 |
|---|
| 2025.11.14 | ₩42,163 | ₩43,250 | ₩42,163 | ₩42,783 | +1.47% | 1.6만 |
|---|
| 2025.11.13 | ₩42,445 | ₩42,940 | ₩42,331 | ₩42,331 | -0.27% | 5만 |
|---|
| 2025.11.12 | ₩42,150 | ₩42,445 | ₩42,110 | ₩42,258 | +0.26% | 1.3만 |
|---|
| 2025.11.11 | ₩40,219 | ₩41,694 | ₩40,219 | ₩41,540 | +3.28% | 1.4만 |
|---|
| 2025.11.10 | ₩39,562 | ₩40,152 | ₩39,562 | ₩39,913 | +0.89% | 1만 |
|---|
| 2025.11.07 | ₩39,682 | ₩39,682 | ₩38,757 | ₩39,545 | -0.34% | 8.5천 |
|---|
| 2025.11.06 | ₩39,334 | ₩39,818 | ₩39,159 | ₩39,654 | +0.81% | 4.1만 |
|---|
| 2025.11.05 | ₩38,945 | ₩39,722 | ₩38,945 | ₩39,558 | +1.57% | 1만 |
|---|
| 2025.11.04 | ₩38,945 | ₩39,964 | ₩38,945 | ₩39,515 | +1.46% | 7.5천 |
|---|
| 2025.11.03 | ₩38,891 | ₩39,161 | ₩38,556 | ₩38,914 | +0.06% | 1만 |
|---|
| 2025.10.31 | ₩37,845 | ₩38,516 | ₩37,845 | ₩38,516 | +1.77% | 7.5천 |
|---|
| 2025.10.30 | ₩37,309 | ₩38,060 | ₩37,215 | ₩37,734 | +1.14% | 1만 |
|---|
| 2025.10.29 | ₩37,496 | ₩37,496 | ₩37,060 | ₩37,060 | -1.16% | 9천 |
|---|
| 2025.10.28 | ₩37,443 | ₩37,483 | ₩37,121 | ₩37,231 | -0.57% | 1.6만 |
|---|
| 2025.10.27 | ₩37,322 | ₩37,550 | ₩37,016 | ₩37,469 | +0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩37,094 | ₩37,094 | ₩36,752 | ₩36,953 | -0.38% | 1.6만 |
|---|
| 2025.10.23 | ₩36,920 | ₩37,034 | ₩36,772 | ₩36,891 | -0.08% | 6천 |
|---|
| 2025.10.22 | ₩37,081 | ₩37,081 | ₩36,665 | ₩36,896 | -0.50% | 4.1천 |
|---|
| 2025.10.21 | ₩37,537 | ₩37,537 | ₩37,201 | ₩37,286 | -0.67% | 1만 |
|---|
| 2025.10.20 | ₩37,483 | ₩37,765 | ₩37,457 | ₩37,677 | +0.52% | 5.9천 |
|---|
| 2025.10.17 | ₩36,933 | ₩37,287 | ₩36,879 | ₩37,280 | +0.94% | 9.7천 |
|---|
| 2025.10.16 | ₩38,674 | ₩38,674 | ₩37,750 | ₩37,874 | -2.07% | 4.5천 |
|---|
| 2025.10.15 | ₩37,751 | ₩38,314 | ₩37,751 | ₩38,186 | +1.15% | 8.2천 |
|---|
| 2025.10.14 | ₩37,456 | ₩37,925 | ₩37,351 | ₩37,723 | +0.71% | 4.3천 |
|---|
| 2025.10.13 | ₩38,475 | ₩38,542 | ₩38,220 | ₩38,321 | -0.40% | 3천 |
|---|
| 2025.10.10 | ₩39,414 | ₩39,508 | ₩38,220 | ₩38,408 | -2.55% | 7.6천 |
|---|