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 | ₩39,000 | ₩39,778 | ₩39,000 | ₩39,699 | +1.79% | 4.7천 |
| 2026.10.08 | ₩39,684 | ₩39,684 | ₩38,799 | ₩39,282 | -1.01% | 2.1만 |
| 2026.10.07 | ₩40,234 | ₩40,690 | ₩40,160 | ₩40,360 | +0.31% | 1.2만 |
| 2026.10.06 | ₩40,422 | ₩40,637 | ₩39,953 | ₩40,375 | -0.12% | 4.6천 |
| 2026.10.05 | ₩40,154 | ₩40,234 | ₩39,761 | ₩40,178 | +0.06% | 6.6천 |
| 2026.10.02 | ₩40,529 | ₩40,532 | ₩40,020 | ₩40,144 | -0.95% | 9.3천 |
| 2026.10.01 | ₩40,838 | ₩40,858 | ₩40,409 | ₩40,488 | -0.86% | 1.6만 |
| 2026.09.30 | ₩41,374 | ₩41,722 | ₩41,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,294 |
| -0.19% |
| 8.3천 |
| 2026.09.29 | ₩41,280 | ₩41,361 | ₩40,704 | ₩40,958 | -0.78% | 1.3만 |
|---|
| 2026.09.28 | ₩41,253 | ₩41,636 | ₩41,253 | ₩41,436 | +0.44% | 1만 |
|---|
| 2026.09.25 | ₩41,937 | ₩42,199 | ₩41,549 | ₩41,837 | -0.24% | 7.5천 |
|---|
| 2026.09.24 | ₩42,152 | ₩42,152 | ₩41,562 | ₩41,979 | -0.41% | 2.7만 |
|---|
| 2026.09.23 | ₩42,903 | ₩43,091 | ₩42,528 | ₩42,769 | -0.31% | 1.2만 |
|---|
| 2026.09.22 | ₩42,407 | ₩43,212 | ₩42,407 | ₩43,130 | +1.70% | 1만 |
|---|
| 2026.09.21 | ₩42,112 | ₩42,246 | ₩41,924 | ₩42,227 | +0.27% | 9천 |
|---|
| 2026.09.18 | ₩41,790 | ₩42,098 | ₩41,688 | ₩41,975 | +0.44% | 3.5만 |
|---|
| 2026.09.17 | ₩41,683 | ₩41,924 | ₩41,683 | ₩41,868 | +0.44% | 7.4천 |
|---|
| 2026.09.16 | ₩41,629 | ₩41,696 | ₩40,898 | ₩41,071 | -1.34% | 8.2천 |
|---|
| 2026.09.15 | ₩42,058 | ₩42,058 | ₩41,653 | ₩41,653 | -0.96% | 4.6천 |
|---|
| 2026.09.14 | ₩42,152 | ₩42,541 | ₩42,070 | ₩42,097 | -0.13% | 4.6천 |
|---|
| 2026.09.11 | ₩42,085 | ₩42,163 | ₩41,755 | ₩41,755 | -0.78% | 8.7천 |
|---|
| 2026.09.10 | ₩42,675 | ₩42,675 | ₩42,172 | ₩42,183 | -1.15% | 1.1만 |
|---|
| 2026.09.09 | ₩43,574 | ₩43,607 | ₩42,876 | ₩42,882 | -1.59% | 10.8만 |
|---|
| 2026.09.08 | ₩44,338 | ₩44,338 | ₩43,708 | ₩43,708 | -1.42% | 1만 |
|---|
| 2026.09.04 | ₩44,660 | ₩44,955 | ₩44,553 | ₩44,748 | +0.20% | 1.8만 |
|---|
| 2026.09.03 | ₩45,183 | ₩45,183 | ₩44,708 | ₩45,046 | -0.30% | 6.4천 |
|---|
| 2026.09.02 | ₩44,794 | ₩45,015 | ₩44,298 | ₩44,463 | -0.74% | 7천 |
|---|
| 2026.09.01 | ₩44,271 | ₩44,628 | ₩44,110 | ₩44,181 | -0.20% | 7.1천 |
|---|
| 2026.08.31 | ₩44,338 | ₩44,338 | ₩43,855 | ₩44,090 | -0.56% | 7.5천 |
|---|
| 2026.08.28 | ₩45,324 | ₩45,324 | ₩44,714 | ₩44,849 | -1.05% | 6.1천 |
|---|
| 2026.08.27 | ₩45,666 | ₩45,867 | ₩45,518 | ₩45,729 | +0.14% | 7.3천 |
|---|
| 2026.08.26 | ₩46,149 | ₩46,149 | ₩45,626 | ₩45,823 | -0.71% | 8.4천 |
|---|
| 2026.08.25 | ₩45,411 | ₩46,135 | ₩45,411 | ₩45,954 | +1.20% | 8.8천 |
|---|
| 2026.08.24 | ₩45,666 | ₩45,666 | ₩44,915 | ₩45,412 | -0.56% | 2.1만 |
|---|
| 2026.08.21 | ₩45,505 | ₩45,746 | ₩45,286 | ₩45,341 | -0.36% | 1.6만 |
|---|
| 2026.08.20 | ₩45,719 | ₩45,894 | ₩45,210 | ₩45,253 | -1.02% | 9.5천 |
|---|
| 2026.08.19 | ₩45,156 | ₩45,907 | ₩45,156 | ₩45,815 | +1.46% | 1.8만 |
|---|
| 2026.08.18 | ₩44,204 | ₩44,593 | ₩44,204 | ₩44,468 | +0.60% | 3.1만 |
|---|
| 2026.08.17 | ₩44,419 | ₩44,539 | ₩43,981 | ₩44,284 | -0.30% | 4.8만 |
|---|
| 2026.08.14 | ₩44,687 | ₩44,687 | ₩44,137 | ₩44,302 | -0.86% | 1.5만 |
|---|
| 2026.08.13 | ₩45,049 | ₩45,076 | ₩44,781 | ₩44,895 | -0.34% | 1.3만 |
|---|
| 2026.08.12 | ₩44,740 | ₩45,076 | ₩44,459 | ₩45,018 | +0.62% | 6.7천 |
|---|
| 2026.08.11 | ₩46,256 | ₩46,256 | ₩45,123 | ₩45,170 | -2.35% | 1.8만 |
|---|
| 2026.08.10 | ₩45,170 | ₩45,352 | ₩44,848 | ₩45,352 | +0.40% | 1.8만 |
|---|
| 2026.08.07 | ₩44,861 | ₩45,129 | ₩44,622 | ₩45,129 | +0.60% | 1.1만 |
|---|
| 2026.08.06 | ₩44,003 | ₩44,164 | ₩43,654 | ₩44,070 | +0.15% | 1.3만 |
|---|
| 2026.08.05 | ₩43,587 | ₩44,110 | ₩43,238 | ₩43,529 | -0.13% | 6.8만 |
|---|
| 2026.08.04 | ₩43,024 | ₩43,681 | ₩42,541 | ₩42,797 | -0.53% | 2.3만 |
|---|
| 2026.08.03 | ₩42,715 | ₩42,849 | ₩42,179 | ₩42,511 | -0.48% | 2.6만 |
|---|
| 2026.07.31 | ₩42,984 | ₩42,984 | ₩42,082 | ₩42,585 | -0.93% | 2만 |
|---|
| 2026.07.30 | ₩43,185 | ₩43,609 | ₩43,111 | ₩43,609 | +0.98% | 1만 |
|---|
| 2026.07.29 | ₩43,694 | ₩44,204 | ₩43,694 | ₩43,800 | +0.24% | 9.7천 |
|---|
| 2026.07.28 | ₩43,668 | ₩44,095 | ₩43,668 | ₩44,003 | +0.77% | 7.6천 |
|---|
| 2026.07.27 | ₩43,668 | ₩43,748 | ₩43,448 | ₩43,651 | -0.04% | 1만 |
|---|
| 2026.07.24 | ₩43,547 | ₩43,748 | ₩43,480 | ₩43,503 | -0.10% | 8.5천 |
|---|
| 2026.07.23 | ₩42,782 | ₩43,332 | ₩42,782 | ₩43,210 | +1.00% | 1.3만 |
|---|
| 2026.07.22 | ₩43,547 | ₩43,728 | ₩43,151 | ₩43,214 | -0.76% | 1.4만 |
|---|
| 2026.07.21 | ₩43,118 | ₩43,574 | ₩42,923 | ₩43,460 | +0.79% | 9.1천 |
|---|
| 2026.07.20 | ₩43,869 | ₩44,043 | ₩43,077 | ₩43,174 | -1.58% | 1.5만 |
|---|
| 2026.07.17 | ₩43,104 | ₩43,587 | ₩42,635 | ₩43,410 | +0.71% | 1.5만 |
|---|
| 2026.07.16 | ₩44,258 | ₩44,486 | ₩43,815 | ₩44,043 | -0.48% | 1.3만 |
|---|
| 2026.07.15 | ₩43,748 | ₩44,191 | ₩43,654 | ₩44,129 | +0.87% | 5.6천 |
|---|
| 2026.07.14 | ₩43,587 | ₩43,587 | ₩43,212 | ₩43,364 | -0.51% | 5.1만 |
|---|
| 2026.07.13 | ₩44,365 | ₩44,365 | ₩43,708 | ₩43,922 | -1.00% | 3.2만 |
|---|
| 2026.07.10 | ₩44,861 | ₩44,861 | ₩44,271 | ₩44,419 | -0.99% | 3.3만 |
|---|
| 2026.07.09 | ₩44,754 | ₩44,861 | ₩44,520 | ₩44,787 | +0.07% | 1.3만 |
|---|
| 2026.07.08 | ₩45,331 | ₩45,331 | ₩44,781 | ₩44,983 | -0.77% | 3만 |
|---|
| 2026.07.07 | ₩45,652 | ₩45,706 | ₩45,317 | ₩45,681 | +0.06% | 3.1만 |
|---|
| 2026.07.06 | ₩45,143 | ₩45,357 | ₩44,586 | ₩45,269 | +0.28% | 2.6만 |
|---|
| 2026.07.02 | ₩44,325 | ₩45,263 | ₩44,325 | ₩44,994 | +1.51% | 5.2만 |
|---|
| 2026.07.01 | ₩43,896 | ₩43,963 | ₩43,198 | ₩43,440 | -1.04% | 9.3만 |
|---|
| 2026.06.30 | ₩43,936 | ₩43,989 | ₩43,520 | ₩43,641 | -0.67% | 7.6만 |
|---|
| 2026.06.29 | ₩43,480 | ₩44,003 | ₩43,453 | ₩43,906 | +0.98% | 3.7만 |
|---|
| 2026.06.26 | ₩41,578 | ₩42,756 | ₩41,578 | ₩42,718 | +2.74% | 1.9만 |
|---|
| 2026.06.25 | ₩42,259 | ₩42,863 | ₩41,998 | ₩42,116 | -0.34% | 1.2만 |
|---|
| 2026.06.24 | ₩41,924 | ₩42,541 | ₩41,924 | ₩42,365 | +1.05% | 3.3만 |
|---|
| 2026.06.23 | ₩41,575 | ₩42,112 | ₩41,575 | ₩41,962 | +0.93% | 1.2만 |
|---|
| 2026.06.22 | ₩40,905 | ₩41,683 | ₩40,905 | ₩41,595 | +1.69% | 2.3만 |
|---|
| 2026.06.18 | ₩41,200 | ₩41,200 | ₩40,502 | ₩40,755 | -1.08% | 1.3만 |
|---|
| 2026.06.17 | ₩41,186 | ₩41,549 | ₩40,925 | ₩40,925 | -0.63% | 9.6천 |
|---|
| 2026.06.16 | ₩41,361 | ₩41,361 | ₩40,838 | ₩40,882 | -1.16% | 1.3만 |
|---|
| 2026.06.15 | ₩41,428 | ₩41,441 | ₩41,040 | ₩41,280 | -0.36% | 2.3만 |
|---|
| 2026.06.12 | ₩41,227 | ₩41,361 | ₩40,918 | ₩40,985 | -0.59% | 6.8천 |
|---|
| 2026.06.11 | ₩40,248 | ₩41,414 | ₩39,979 | ₩41,378 | +2.81% | 1.4만 |
|---|
| 2026.06.10 | ₩40,596 | ₩41,012 | ₩40,083 | ₩40,083 | -1.27% | 2.9만 |
|---|
| 2026.06.09 | ₩40,435 | ₩40,556 | ₩39,738 | ₩40,339 | -0.24% | 8.4만 |
|---|
| 2026.06.08 | ₩40,543 | ₩40,663 | ₩39,912 | ₩39,955 | -1.45% | 2.8만 |
|---|
| 2026.06.05 | ₩41,575 | ₩41,777 | ₩40,690 | ₩40,854 | -1.74% | 1.5만 |
|---|
| 2026.06.04 | ₩41,173 | ₩41,750 | ₩41,173 | ₩41,455 | +0.68% | 2.3만 |
|---|
| 2026.06.03 | ₩40,020 | ₩40,516 | ₩40,020 | ₩40,336 | +0.79% | 1.7만 |
|---|
| 2026.06.02 | ₩41,052 | ₩41,227 | ₩40,490 | ₩40,631 | -1.03% | 3.9만 |
|---|
| 2026.06.01 | ₩42,165 | ₩42,273 | ₩41,575 | ₩41,748 | -0.99% | 1.8만 |
|---|
| 2026.05.29 | ₩42,836 | ₩42,836 | ₩42,541 | ₩42,595 | -0.56% | 1.5만 |
|---|
| 2026.05.28 | ₩43,104 | ₩43,104 | ₩41,790 | ₩42,313 | -1.84% | 1.8만 |
|---|
| 2026.05.27 | ₩41,361 | ₩42,340 | ₩41,361 | ₩42,125 | +1.85% | 1.8만 |
|---|
| 2026.05.26 | ₩41,911 | ₩41,951 | ₩41,562 | ₩41,688 | -0.53% | 1.9만 |
|---|
| 2026.05.22 | ₩41,669 | ₩42,179 | ₩41,669 | ₩41,870 | +0.48% | 3.1만 |
|---|
| 2026.05.21 | ₩40,824 | ₩41,683 | ₩40,744 | ₩41,644 | +2.01% | 1.2만 |
|---|
| 2026.05.20 | ₩40,489 | ₩41,186 | ₩40,489 | ₩40,936 | +1.10% | 2만 |
|---|
| 2026.05.19 | ₩40,167 | ₩40,677 | ₩40,073 | ₩40,474 | +0.76% | 2.6만 |
|---|
| 2026.05.18 | ₩41,079 | ₩41,160 | ₩40,261 | ₩40,476 | -1.47% | 3.2만 |
|---|
| 2026.05.15 | ₩41,924 | ₩41,924 | ₩41,219 | ₩41,374 | -1.31% | 2만 |
|---|
| 2026.05.14 | ₩42,635 | ₩42,635 | ₩41,978 | ₩42,304 | -0.78% | 1.6만 |
|---|
| 2026.05.13 | ₩42,514 | ₩42,729 | ₩42,316 | ₩42,670 | +0.37% | 1.9만 |
|---|
| 2026.05.12 | ₩42,648 | ₩42,648 | ₩42,273 | ₩42,521 | -0.30% | 2.3만 |
|---|
| 2026.05.11 | ₩42,474 | ₩43,319 | ₩42,380 | ₩42,456 | -0.04% | 4.8만 |
|---|
| 2026.05.08 | ₩42,420 | ₩42,514 | ₩42,246 | ₩42,349 | -0.17% | 1.2만 |
|---|
| 2026.05.07 | ₩42,943 | ₩43,131 | ₩42,286 | ₩42,460 | -1.12% | 1.4만 |
|---|
| 2026.05.06 | ₩42,648 | ₩42,916 | ₩42,447 | ₩42,790 | +0.33% | 1.3만 |
|---|
| 2026.05.05 | ₩42,474 | ₩42,474 | ₩42,098 | ₩42,300 | -0.41% | 8.1천 |
|---|
| 2026.05.04 | ₩42,058 | ₩42,179 | ₩41,892 | ₩42,027 | -0.07% | 7.2천 |
|---|
| 2026.05.01 | ₩41,964 | ₩42,266 | ₩41,964 | ₩42,029 | +0.15% | 1.8만 |
|---|
| 2026.04.30 | ₩40,932 | ₩41,777 | ₩40,905 | ₩41,683 | +1.83% | 3.1만 |
|---|
| 2026.04.29 | ₩40,502 | ₩40,502 | ₩39,805 | ₩40,127 | -0.93% | 6.3만 |
|---|
| 2026.04.28 | ₩41,334 | ₩41,508 | ₩40,985 | ₩41,052 | -0.68% | 6.8천 |
|---|
| 2026.04.27 | ₩41,562 | ₩41,803 | ₩41,240 | ₩41,346 | -0.52% | 1만 |
|---|
| 2026.04.24 | ₩42,045 | ₩42,152 | ₩41,830 | ₩42,088 | +0.10% | 5.4천 |
|---|
| 2026.04.23 | ₩42,232 | ₩42,286 | ₩41,629 | ₩41,829 | -0.96% | 1.1만 |
|---|
| 2026.04.22 | ₩42,232 | ₩42,239 | ₩42,117 | ₩42,218 | -0.03% | 1.1만 |
|---|
| 2026.04.21 | ₩42,957 | ₩42,957 | ₩41,857 | ₩42,002 | -2.22% | 1.7만 |
|---|
| 2026.04.20 | ₩43,279 | ₩43,466 | ₩43,166 | ₩43,272 | -0.02% | 6.7천 |
|---|
| 2026.04.17 | ₩43,507 | ₩43,779 | ₩43,359 | ₩43,431 | -0.17% | 1.4만 |
|---|
| 2026.04.16 | ₩43,091 | ₩43,212 | ₩42,823 | ₩42,883 | -0.48% | 1.2만 |
|---|
| 2026.04.15 | ₩42,916 | ₩43,171 | ₩42,621 | ₩42,990 | +0.17% | 9.5천 |
|---|
| 2026.04.14 | ₩42,756 | ₩42,863 | ₩42,541 | ₩42,629 | -0.29% | 1만 |
|---|
| 2026.04.13 | ₩41,924 | ₩42,514 | ₩41,897 | ₩42,411 | +1.16% | 8.9천 |
|---|
| 2026.04.10 | ₩42,903 | ₩42,903 | ₩42,112 | ₩42,151 | -1.75% | 1.3만 |
|---|
| 2026.04.09 | ₩42,407 | ₩42,916 | ₩42,165 | ₩42,727 | +0.76% | 8.6천 |
|---|
| 2026.04.08 | ₩43,037 | ₩43,037 | ₩42,367 | ₩42,511 | -1.22% | 3만 |
|---|
| 2026.04.07 | ₩42,165 | ₩42,165 | ₩41,481 | ₩42,149 | -0.04% | 2.8만 |
|---|
| 2026.04.06 | ₩42,662 | ₩42,769 | ₩42,259 | ₩42,403 | -0.61% | 8.1천 |
|---|
| 2026.04.02 | ₩42,474 | ₩43,010 | ₩42,346 | ₩42,785 | +0.73% | 7.2천 |
|---|
| 2026.04.01 | ₩42,326 | ₩43,118 | ₩42,165 | ₩42,782 | +1.08% | 2만 |
|---|
| 2026.03.31 | ₩40,865 | ₩41,844 | ₩40,865 | ₩41,844 | +2.40% | 5.4만 |
|---|
| 2026.03.30 | ₩40,717 | ₩40,865 | ₩40,502 | ₩40,574 | -0.35% | 5.2천 |
|---|
| 2026.03.27 | ₩40,838 | ₩41,059 | ₩40,354 | ₩40,405 | -1.06% | 9.6천 |
|---|
| 2026.03.26 | ₩40,717 | ₩40,769 | ₩40,489 | ₩40,571 | -0.36% | 2.5만 |
|---|
| 2026.03.25 | ₩40,838 | ₩41,119 | ₩40,836 | ₩40,836 | -0.00% | 4천 |
|---|
| 2026.03.24 | ₩40,060 | ₩40,368 | ₩39,953 | ₩40,148 | +0.22% | 1만 |
|---|
| 2026.03.23 | ₩40,476 | ₩40,831 | ₩40,181 | ₩40,278 | -0.49% | 2.8만 |
|---|
| 2026.03.20 | ₩41,200 | ₩41,200 | ₩40,060 | ₩40,323 | -2.13% | 14.8만 |
|---|
| 2026.03.19 | ₩40,797 | ₩41,401 | ₩40,623 | ₩41,093 | +0.72% | 1.6만 |
|---|
| 2026.03.18 | ₩41,857 | ₩41,857 | ₩41,253 | ₩41,307 | -1.31% | 1.2만 |
|---|
| 2026.03.17 | ₩42,809 | ₩42,847 | ₩42,300 | ₩42,375 | -1.02% | 1만 |
|---|
| 2026.03.16 | ₩42,326 | ₩42,678 | ₩42,300 | ₩42,542 | +0.51% | 9.6천 |
|---|
| 2026.03.13 | ₩42,313 | ₩42,702 | ₩41,911 | ₩42,019 | -0.69% | 2.6만 |
|---|
| 2026.03.12 | ₩42,876 | ₩42,876 | ₩42,147 | ₩42,360 | -1.20% | 1.3만 |
|---|
| 2026.03.11 | ₩43,158 | ₩43,291 | ₩42,903 | ₩43,291 | +0.31% | 2.6만 |
|---|
| 2026.03.10 | ₩43,600 | ₩43,600 | ₩42,863 | ₩43,092 | -1.17% | 2.6만 |
|---|
| 2026.03.09 | ₩42,568 | ₩43,332 | ₩42,300 | ₩43,332 | +1.80% | 2.5만 |
|---|
| 2026.03.06 | ₩42,206 | ₩42,823 | ₩42,206 | ₩42,817 | +1.45% | 1.3만 |
|---|
| 2026.03.05 | ₩43,507 | ₩43,681 | ₩42,635 | ₩43,150 | -0.82% | 10.6만 |
|---|
| 2026.03.04 | ₩43,560 | ₩43,922 | ₩43,378 | ₩43,812 | +0.58% | 7.1천 |
|---|
| 2026.03.03 | ₩43,681 | ₩43,708 | ₩42,688 | ₩43,555 | -0.29% | 4.8만 |
|---|
| 2026.03.02 | ₩44,539 | ₩45,035 | ₩44,539 | ₩44,786 | +0.55% | 2만 |
|---|
| 2026.02.27 | ₩45,089 | ₩45,454 | ₩45,080 | ₩45,454 | +0.81% | 1.5만 |
|---|
| 2026.02.26 | ₩45,156 | ₩45,371 | ₩44,526 | ₩44,814 | -0.76% | 1.5만 |
|---|
| 2026.02.25 | ₩45,612 | ₩46,028 | ₩45,595 | ₩45,689 | +0.17% | 2.7만 |
|---|
| 2026.02.24 | ₩45,854 | ₩46,095 | ₩45,760 | ₩45,867 | +0.03% | 3.5만 |
|---|
| 2026.02.23 | ₩46,484 | ₩46,792 | ₩46,202 | ₩46,390 | -0.20% | 3만 |
|---|
| 2026.02.20 | ₩47,463 | ₩47,543 | ₩47,188 | ₩47,480 | +0.04% | 1.6만 |
|---|
| 2026.02.19 | ₩47,530 | ₩47,530 | ₩47,087 | ₩47,395 | -0.28% | 8.7천 |
|---|
| 2026.02.18 | ₩47,865 | ₩47,865 | ₩47,423 | ₩47,549 | -0.66% | 1.6만 |
|---|
| 2026.02.17 | ₩47,691 | ₩48,024 | ₩47,490 | ₩47,805 | +0.24% | 2.3만 |
|---|
| 2026.02.13 | ₩47,610 | ₩47,986 | ₩47,610 | ₩47,682 | +0.15% | 7.2천 |
|---|
| 2026.02.12 | ₩47,973 | ₩48,069 | ₩47,564 | ₩47,612 | -0.75% | 1.6만 |
|---|
| 2026.02.11 | ₩47,879 | ₩47,879 | ₩47,342 | ₩47,745 | -0.28% | 1.9만 |
|---|
| 2026.02.10 | ₩48,227 | ₩48,281 | ₩47,751 | ₩47,751 | -0.99% | 8.2천 |
|---|
| 2026.02.09 | ₩47,785 | ₩48,174 | ₩47,617 | ₩47,704 | -0.17% | 1.9만 |
|---|
| 2026.02.06 | ₩46,296 | ₩46,940 | ₩46,095 | ₩46,940 | +1.39% | 1.4만 |
|---|
| 2026.02.05 | ₩46,001 | ₩46,135 | ₩44,633 | ₩44,794 | -2.62% | 3.5만 |
|---|
| 2026.02.04 | ₩46,752 | ₩47,315 | ₩46,471 | ₩46,953 | +0.43% | 4.3만 |
|---|
| 2026.02.03 | ₩48,281 | ₩48,402 | ₩46,068 | ₩46,216 | -4.28% | 19만 |
|---|
| 2026.02.02 | ₩47,624 | ₩48,388 | ₩47,329 | ₩48,235 | +1.28% | 2.2만 |
|---|
| 2026.01.30 | ₩48,268 | ₩48,509 | ₩47,912 | ₩48,174 | -0.19% | 1.9만 |
|---|
| 2026.01.29 | ₩48,563 | ₩48,590 | ₩48,147 | ₩48,383 | -0.37% | 2.3만 |
|---|
| 2026.01.28 | ₩49,206 | ₩49,206 | ₩48,187 | ₩48,429 | -1.58% | 3.6만 |
|---|
| 2026.01.27 | ₩49,582 | ₩49,776 | ₩49,327 | ₩49,501 | -0.16% | 2.9만 |
|---|
| 2026.01.26 | ₩49,488 | ₩49,743 | ₩49,287 | ₩49,636 | +0.30% | 6.3만 |
|---|
| 2026.01.23 | ₩49,783 | ₩49,797 | ₩49,072 | ₩49,327 | -0.92% | 3.5만 |
|---|
| 2026.01.22 | ₩49,823 | ₩49,823 | ₩48,750 | ₩49,341 | -0.97% | 5.3만 |
|---|
| 2026.01.21 | ₩48,147 | ₩48,455 | ₩47,584 | ₩48,402 | +0.53% | 4.2만 |
|---|
| 2026.01.20 | ₩48,174 | ₩48,308 | ₩47,342 | ₩47,906 | -0.56% | 4.8만 |
|---|
| 2026.01.16 | ₩47,946 | ₩48,630 | ₩47,636 | ₩48,549 | +1.26% | 1.9만 |
|---|
| 2026.01.15 | ₩48,160 | ₩48,160 | ₩47,074 | ₩47,450 | -1.48% | 4.4만 |
|---|
| 2026.01.14 | ₩47,530 | ₩48,335 | ₩47,530 | ₩48,321 | +1.66% | 2.4만 |
|---|
| 2026.01.13 | ₩48,308 | ₩48,348 | ₩47,483 | ₩47,771 | -1.11% | 6.4만 |
|---|
| 2026.01.12 | ₩48,026 | ₩48,026 | ₩47,342 | ₩47,919 | -0.22% | 4.2만 |
|---|
| 2026.01.09 | ₩47,543 | ₩48,194 | ₩47,543 | ₩47,570 | +0.06% | 2.8만 |
|---|
| 2026.01.08 | ₩47,758 | ₩47,771 | ₩47,248 | ₩47,329 | -0.90% | 1.7만 |
|---|
| 2026.01.07 | ₩47,034 | ₩47,597 | ₩46,926 | ₩47,450 | +0.88% | 3.1만 |
|---|
| 2026.01.06 | ₩46,846 | ₩47,087 | ₩46,343 | ₩46,453 | -0.84% | 3.9만 |
|---|
| 2026.01.05 | ₩46,940 | ₩46,940 | ₩45,760 | ₩46,057 | -1.88% | 5.5만 |
|---|
| 2026.01.02 | ₩46,430 | ₩46,430 | ₩45,836 | ₩46,053 | -0.81% | 1.7만 |
|---|
| 2025.12.31 | ₩46,175 | ₩46,175 | ₩45,709 | ₩45,809 | -0.79% | 3.1만 |
|---|
| 2025.12.30 | ₩46,658 | ₩48,938 | ₩46,001 | ₩46,243 | -0.89% | 3만 |
|---|
| 2025.12.29 | ₩47,396 | ₩47,396 | ₩47,049 | ₩47,189 | -0.44% | 2.4만 |
|---|
| 2025.12.26 | ₩47,865 | ₩47,865 | ₩47,275 | ₩47,637 | -0.48% | 2만 |
|---|
| 2025.12.24 | ₩47,704 | ₩47,783 | ₩47,436 | ₩47,609 | -0.20% | 1.9만 |
|---|
| 2025.12.23 | ₩47,329 | ₩47,745 | ₩47,000 | ₩47,277 | -0.11% | 2.8만 |
|---|
| 2025.12.22 | ₩46,149 | ₩46,229 | ₩45,880 | ₩46,175 | +0.06% | 1.2만 |
|---|
| 2025.12.19 | ₩45,968 | ₩46,578 | ₩45,968 | ₩46,146 | +0.39% | 2.1만 |
|---|
| 2025.12.18 | ₩45,103 | ₩45,545 | ₩45,103 | ₩45,419 | +0.70% | 3.2만 |
|---|
| 2025.12.17 | ₩45,491 | ₩45,505 | ₩44,935 | ₩44,982 | -1.12% | 1.9만 |
|---|
| 2025.12.16 | ₩46,256 | ₩46,256 | ₩45,143 | ₩45,659 | -1.29% | 4.2만 |
|---|
| 2025.12.15 | ₩46,645 | ₩46,779 | ₩46,354 | ₩46,538 | -0.23% | 1.2만 |
|---|
| 2025.12.12 | ₩46,484 | ₩46,524 | ₩46,055 | ₩46,269 | -0.46% | 9.5천 |
|---|
| 2025.12.11 | ₩46,350 | ₩46,779 | ₩46,243 | ₩46,397 | +0.10% | 2만 |
|---|
| 2025.12.10 | ₩45,263 | ₩45,988 | ₩45,143 | ₩45,921 | +1.45% | 2.8만 |
|---|
| 2025.12.09 | ₩45,183 | ₩45,565 | ₩44,660 | ₩44,687 | -1.10% | 5.7만 |
|---|
| 2025.12.08 | ₩44,083 | ₩46,841 | ₩43,600 | ₩45,713 | +3.70% | 3.2만 |
|---|
| 2025.12.05 | ₩43,855 | ₩43,855 | ₩43,481 | ₩43,523 | -0.76% | 3.4천 |
|---|
| 2025.12.04 | ₩43,386 | ₩43,681 | ₩43,118 | ₩43,582 | +0.45% | 3.5천 |
|---|
| 2025.12.03 | ₩43,225 | ₩43,413 | ₩43,057 | ₩43,225 | 0.00% | 8.5천 |
|---|
| 2025.12.02 | ₩43,587 | ₩43,587 | ₩43,024 | ₩43,044 | -1.25% | 1.8만 |
|---|
| 2025.12.01 | ₩44,606 | ₩44,606 | ₩43,714 | ₩43,714 | -2.00% | 1.8만 |
|---|
| 2025.11.28 | ₩44,942 | ₩44,942 | ₩44,512 | ₩44,711 | -0.51% | 6.4천 |
|---|
| 2025.11.26 | ₩44,727 | ₩45,196 | ₩44,691 | ₩45,073 | +0.77% | 2.8만 |
|---|
| 2025.11.25 | ₩44,056 | ₩44,566 | ₩43,869 | ₩44,551 | +1.12% | 1.3만 |
|---|
| 2025.11.24 | ₩42,863 | ₩43,681 | ₩42,863 | ₩43,578 | +1.67% | 8.3천 |
|---|
| 2025.11.21 | ₩42,957 | ₩43,708 | ₩42,933 | ₩43,433 | +1.11% | 4.7천 |
|---|
| 2025.11.20 | ₩44,325 | ₩44,325 | ₩42,988 | ₩42,988 | -3.02% | 1.3만 |
|---|
| 2025.11.19 | ₩43,614 | ₩43,855 | ₩43,372 | ₩43,627 | +0.03% | 1.9만 |
|---|
| 2025.11.18 | ₩43,158 | ₩43,654 | ₩43,116 | ₩43,536 | +0.88% | 2.2만 |
|---|
| 2025.11.17 | ₩43,842 | ₩43,842 | ₩42,957 | ₩43,193 | -1.48% | 8.5천 |
|---|
| 2025.11.14 | ₩42,165 | ₩43,252 | ₩42,165 | ₩42,785 | +1.47% | 1.6만 |
|---|
| 2025.11.13 | ₩42,447 | ₩42,942 | ₩42,333 | ₩42,333 | -0.27% | 5만 |
|---|
| 2025.11.12 | ₩42,152 | ₩42,447 | ₩42,112 | ₩42,261 | +0.26% | 1.3만 |
|---|
| 2025.11.11 | ₩40,221 | ₩41,696 | ₩40,221 | ₩41,542 | +3.28% | 1.4만 |
|---|
| 2025.11.10 | ₩39,564 | ₩40,154 | ₩39,564 | ₩39,915 | +0.89% | 1만 |
|---|
| 2025.11.07 | ₩39,684 | ₩39,684 | ₩38,759 | ₩39,548 | -0.34% | 8.5천 |
|---|
| 2025.11.06 | ₩39,336 | ₩39,820 | ₩39,161 | ₩39,656 | +0.81% | 4.1만 |
|---|
| 2025.11.05 | ₩38,947 | ₩39,725 | ₩38,947 | ₩39,560 | +1.57% | 1만 |
|---|
| 2025.11.04 | ₩38,947 | ₩39,966 | ₩38,947 | ₩39,517 | +1.46% | 7.5천 |
|---|
| 2025.11.03 | ₩38,893 | ₩39,163 | ₩38,558 | ₩38,916 | +0.06% | 1만 |
|---|
| 2025.10.31 | ₩37,847 | ₩38,518 | ₩37,847 | ₩38,518 | +1.77% | 7.5천 |
|---|
| 2025.10.30 | ₩37,311 | ₩38,062 | ₩37,217 | ₩37,736 | +1.14% | 1만 |
|---|
| 2025.10.29 | ₩37,498 | ₩37,498 | ₩37,062 | ₩37,062 | -1.16% | 9천 |
|---|
| 2025.10.28 | ₩37,445 | ₩37,485 | ₩37,123 | ₩37,233 | -0.57% | 1.6만 |
|---|
| 2025.10.27 | ₩37,324 | ₩37,552 | ₩37,018 | ₩37,471 | +0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩37,096 | ₩37,096 | ₩36,754 | ₩36,955 | -0.38% | 1.6만 |
|---|
| 2025.10.23 | ₩36,922 | ₩37,036 | ₩36,774 | ₩36,893 | -0.08% | 6천 |
|---|
| 2025.10.22 | ₩37,083 | ₩37,083 | ₩36,667 | ₩36,897 | -0.50% | 4.1천 |
|---|
| 2025.10.21 | ₩37,539 | ₩37,539 | ₩37,203 | ₩37,288 | -0.67% | 1만 |
|---|
| 2025.10.20 | ₩37,485 | ₩37,767 | ₩37,459 | ₩37,679 | +0.52% | 5.9천 |
|---|
| 2025.10.17 | ₩36,935 | ₩37,289 | ₩36,881 | ₩37,282 | +0.94% | 9.7천 |
|---|
| 2025.10.16 | ₩38,676 | ₩38,676 | ₩37,752 | ₩37,876 | -2.07% | 4.5천 |
|---|
| 2025.10.15 | ₩37,753 | ₩38,316 | ₩37,753 | ₩38,188 | +1.15% | 8.2천 |
|---|
| 2025.10.14 | ₩37,458 | ₩37,927 | ₩37,353 | ₩37,725 | +0.71% | 4.3천 |
|---|
| 2025.10.13 | ₩38,477 | ₩38,544 | ₩38,222 | ₩38,323 | -0.40% | 3천 |
|---|
| 2025.10.10 | ₩39,416 | ₩39,510 | ₩38,222 | ₩38,410 | -2.55% | 7.6천 |
|---|