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 | ₩39,005 | ₩39,783 | ₩39,005 | ₩39,704 | +1.79% | 4.7천 |
| 2026.10.08 | ₩39,689 | ₩39,689 | ₩38,804 | ₩39,286 | -1.01% | 2.1만 |
| 2026.10.07 | ₩40,239 | ₩40,695 | ₩40,165 | ₩40,365 | +0.31% | 1.2만 |
| 2026.10.06 | ₩40,426 | ₩40,641 | ₩39,957 | ₩40,380 | -0.12% | 4.6천 |
| 2026.10.05 | ₩40,158 | ₩40,239 | ₩39,765 | ₩40,182 | +0.06% | 6.6천 |
| 2026.10.02 | ₩40,534 | ₩40,536 | ₩40,024 | ₩40,149 | -0.95% | 9.3천 |
| 2026.10.01 | ₩40,842 | ₩40,862 | ₩40,413 | ₩40,492 | -0.86% | 1.6만 |
| 2026.09.30 | ₩41,379 | ₩41,726 | ₩41,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,298 |
| -0.19% |
| 8.3천 |
| 2026.09.29 | ₩41,285 | ₩41,365 | ₩40,708 | ₩40,963 | -0.78% | 1.3만 |
|---|
| 2026.09.28 | ₩41,258 | ₩41,640 | ₩41,258 | ₩41,440 | +0.44% | 1만 |
|---|
| 2026.09.25 | ₩41,942 | ₩42,204 | ₩41,553 | ₩41,842 | -0.24% | 7.5천 |
|---|
| 2026.09.24 | ₩42,157 | ₩42,157 | ₩41,567 | ₩41,984 | -0.41% | 2.7만 |
|---|
| 2026.09.23 | ₩42,908 | ₩43,096 | ₩42,532 | ₩42,774 | -0.31% | 1.2만 |
|---|
| 2026.09.22 | ₩42,412 | ₩43,216 | ₩42,412 | ₩43,135 | +1.70% | 1만 |
|---|
| 2026.09.21 | ₩42,117 | ₩42,251 | ₩41,929 | ₩42,232 | +0.27% | 9천 |
|---|
| 2026.09.18 | ₩41,795 | ₩42,103 | ₩41,693 | ₩41,980 | +0.44% | 3.5만 |
|---|
| 2026.09.17 | ₩41,687 | ₩41,929 | ₩41,687 | ₩41,872 | +0.44% | 7.4천 |
|---|
| 2026.09.16 | ₩41,634 | ₩41,701 | ₩40,903 | ₩41,076 | -1.34% | 8.2천 |
|---|
| 2026.09.15 | ₩42,063 | ₩42,063 | ₩41,658 | ₩41,658 | -0.96% | 4.6천 |
|---|
| 2026.09.14 | ₩42,157 | ₩42,546 | ₩42,075 | ₩42,102 | -0.13% | 4.6천 |
|---|
| 2026.09.11 | ₩42,090 | ₩42,167 | ₩41,760 | ₩41,760 | -0.78% | 8.7천 |
|---|
| 2026.09.10 | ₩42,680 | ₩42,680 | ₩42,177 | ₩42,188 | -1.15% | 1.1만 |
|---|
| 2026.09.09 | ₩43,579 | ₩43,612 | ₩42,881 | ₩42,886 | -1.59% | 10.8만 |
|---|
| 2026.09.08 | ₩44,343 | ₩44,343 | ₩43,713 | ₩43,713 | -1.42% | 1만 |
|---|
| 2026.09.04 | ₩44,665 | ₩44,960 | ₩44,558 | ₩44,753 | +0.20% | 1.8만 |
|---|
| 2026.09.03 | ₩45,188 | ₩45,188 | ₩44,713 | ₩45,051 | -0.30% | 6.4천 |
|---|
| 2026.09.02 | ₩44,799 | ₩45,020 | ₩44,303 | ₩44,468 | -0.74% | 7천 |
|---|
| 2026.09.01 | ₩44,276 | ₩44,633 | ₩44,115 | ₩44,186 | -0.20% | 7.1천 |
|---|
| 2026.08.31 | ₩44,343 | ₩44,343 | ₩43,860 | ₩44,095 | -0.56% | 7.5천 |
|---|
| 2026.08.28 | ₩45,329 | ₩45,329 | ₩44,719 | ₩44,854 | -1.05% | 6.1천 |
|---|
| 2026.08.27 | ₩45,671 | ₩45,872 | ₩45,523 | ₩45,734 | +0.14% | 7.3천 |
|---|
| 2026.08.26 | ₩46,154 | ₩46,154 | ₩45,631 | ₩45,828 | -0.71% | 8.4천 |
|---|
| 2026.08.25 | ₩45,416 | ₩46,140 | ₩45,416 | ₩45,959 | +1.20% | 8.8천 |
|---|
| 2026.08.24 | ₩45,671 | ₩45,671 | ₩44,920 | ₩45,417 | -0.56% | 2.1만 |
|---|
| 2026.08.21 | ₩45,510 | ₩45,751 | ₩45,291 | ₩45,346 | -0.36% | 1.6만 |
|---|
| 2026.08.20 | ₩45,725 | ₩45,899 | ₩45,215 | ₩45,258 | -1.02% | 9.5천 |
|---|
| 2026.08.19 | ₩45,161 | ₩45,912 | ₩45,161 | ₩45,820 | +1.46% | 1.8만 |
|---|
| 2026.08.18 | ₩44,209 | ₩44,598 | ₩44,209 | ₩44,473 | +0.60% | 3.1만 |
|---|
| 2026.08.17 | ₩44,424 | ₩44,544 | ₩43,986 | ₩44,289 | -0.30% | 4.8만 |
|---|
| 2026.08.14 | ₩44,692 | ₩44,692 | ₩44,142 | ₩44,307 | -0.86% | 1.5만 |
|---|
| 2026.08.13 | ₩45,054 | ₩45,081 | ₩44,786 | ₩44,900 | -0.34% | 1.3만 |
|---|
| 2026.08.12 | ₩44,745 | ₩45,081 | ₩44,464 | ₩45,023 | +0.62% | 6.7천 |
|---|
| 2026.08.11 | ₩46,261 | ₩46,261 | ₩45,128 | ₩45,175 | -2.35% | 1.8만 |
|---|
| 2026.08.10 | ₩45,175 | ₩45,357 | ₩44,853 | ₩45,357 | +0.40% | 1.8만 |
|---|
| 2026.08.07 | ₩44,866 | ₩45,134 | ₩44,627 | ₩45,134 | +0.60% | 1.1만 |
|---|
| 2026.08.06 | ₩44,008 | ₩44,169 | ₩43,659 | ₩44,075 | +0.15% | 1.3만 |
|---|
| 2026.08.05 | ₩43,592 | ₩44,115 | ₩43,243 | ₩43,534 | -0.13% | 6.8만 |
|---|
| 2026.08.04 | ₩43,029 | ₩43,686 | ₩42,546 | ₩42,802 | -0.53% | 2.3만 |
|---|
| 2026.08.03 | ₩42,720 | ₩42,854 | ₩42,184 | ₩42,516 | -0.48% | 2.6만 |
|---|
| 2026.07.31 | ₩42,988 | ₩42,988 | ₩42,087 | ₩42,590 | -0.93% | 2만 |
|---|
| 2026.07.30 | ₩43,190 | ₩43,613 | ₩43,116 | ₩43,613 | +0.98% | 1만 |
|---|
| 2026.07.29 | ₩43,699 | ₩44,209 | ₩43,699 | ₩43,805 | +0.24% | 9.7천 |
|---|
| 2026.07.28 | ₩43,672 | ₩44,100 | ₩43,672 | ₩44,008 | +0.77% | 7.6천 |
|---|
| 2026.07.27 | ₩43,672 | ₩43,753 | ₩43,452 | ₩43,656 | -0.04% | 1만 |
|---|
| 2026.07.24 | ₩43,552 | ₩43,753 | ₩43,485 | ₩43,507 | -0.10% | 8.5천 |
|---|
| 2026.07.23 | ₩42,787 | ₩43,337 | ₩42,787 | ₩43,215 | +1.00% | 1.3만 |
|---|
| 2026.07.22 | ₩43,552 | ₩43,733 | ₩43,156 | ₩43,219 | -0.76% | 1.4만 |
|---|
| 2026.07.21 | ₩43,122 | ₩43,579 | ₩42,928 | ₩43,465 | +0.79% | 9.1천 |
|---|
| 2026.07.20 | ₩43,874 | ₩44,048 | ₩43,082 | ₩43,179 | -1.58% | 1.5만 |
|---|
| 2026.07.17 | ₩43,109 | ₩43,592 | ₩42,640 | ₩43,415 | +0.71% | 1.5만 |
|---|
| 2026.07.16 | ₩44,263 | ₩44,491 | ₩43,820 | ₩44,048 | -0.48% | 1.3만 |
|---|
| 2026.07.15 | ₩43,753 | ₩44,196 | ₩43,659 | ₩44,134 | +0.87% | 5.6천 |
|---|
| 2026.07.14 | ₩43,592 | ₩43,592 | ₩43,216 | ₩43,369 | -0.51% | 5.1만 |
|---|
| 2026.07.13 | ₩44,370 | ₩44,370 | ₩43,713 | ₩43,927 | -1.00% | 3.2만 |
|---|
| 2026.07.10 | ₩44,866 | ₩44,866 | ₩44,276 | ₩44,424 | -0.99% | 3.3만 |
|---|
| 2026.07.09 | ₩44,759 | ₩44,866 | ₩44,525 | ₩44,792 | +0.07% | 1.3만 |
|---|
| 2026.07.08 | ₩45,336 | ₩45,336 | ₩44,786 | ₩44,988 | -0.77% | 3만 |
|---|
| 2026.07.07 | ₩45,658 | ₩45,711 | ₩45,322 | ₩45,686 | +0.06% | 3.1만 |
|---|
| 2026.07.06 | ₩45,148 | ₩45,362 | ₩44,591 | ₩45,274 | +0.28% | 2.6만 |
|---|
| 2026.07.02 | ₩44,330 | ₩45,269 | ₩44,330 | ₩44,999 | +1.51% | 5.2만 |
|---|
| 2026.07.01 | ₩43,900 | ₩43,967 | ₩43,203 | ₩43,444 | -1.04% | 9.3만 |
|---|
| 2026.06.30 | ₩43,941 | ₩43,994 | ₩43,525 | ₩43,646 | -0.67% | 7.6만 |
|---|
| 2026.06.29 | ₩43,485 | ₩44,008 | ₩43,458 | ₩43,911 | +0.98% | 3.7만 |
|---|
| 2026.06.26 | ₩41,583 | ₩42,760 | ₩41,583 | ₩42,723 | +2.74% | 1.9만 |
|---|
| 2026.06.25 | ₩42,264 | ₩42,868 | ₩42,002 | ₩42,121 | -0.34% | 1.2만 |
|---|
| 2026.06.24 | ₩41,929 | ₩42,546 | ₩41,929 | ₩42,370 | +1.05% | 3.3만 |
|---|
| 2026.06.23 | ₩41,580 | ₩42,117 | ₩41,580 | ₩41,966 | +0.93% | 1.2만 |
|---|
| 2026.06.22 | ₩40,909 | ₩41,687 | ₩40,909 | ₩41,600 | +1.69% | 2.3만 |
|---|
| 2026.06.18 | ₩41,204 | ₩41,204 | ₩40,507 | ₩40,759 | -1.08% | 1.3만 |
|---|
| 2026.06.17 | ₩41,191 | ₩41,553 | ₩40,929 | ₩40,929 | -0.63% | 9.6천 |
|---|
| 2026.06.16 | ₩41,365 | ₩41,365 | ₩40,842 | ₩40,887 | -1.16% | 1.3만 |
|---|
| 2026.06.15 | ₩41,432 | ₩41,446 | ₩41,045 | ₩41,285 | -0.36% | 2.3만 |
|---|
| 2026.06.12 | ₩41,231 | ₩41,365 | ₩40,923 | ₩40,990 | -0.59% | 6.8천 |
|---|
| 2026.06.11 | ₩40,252 | ₩41,419 | ₩39,984 | ₩41,383 | +2.81% | 1.4만 |
|---|
| 2026.06.10 | ₩40,601 | ₩41,017 | ₩40,087 | ₩40,087 | -1.27% | 2.9만 |
|---|
| 2026.06.09 | ₩40,440 | ₩40,561 | ₩39,742 | ₩40,343 | -0.24% | 8.4만 |
|---|
| 2026.06.08 | ₩40,547 | ₩40,668 | ₩39,917 | ₩39,960 | -1.45% | 2.8만 |
|---|
| 2026.06.05 | ₩41,580 | ₩41,781 | ₩40,695 | ₩40,858 | -1.74% | 1.5만 |
|---|
| 2026.06.04 | ₩41,178 | ₩41,754 | ₩41,178 | ₩41,459 | +0.68% | 2.3만 |
|---|
| 2026.06.03 | ₩40,024 | ₩40,520 | ₩40,024 | ₩40,341 | +0.79% | 1.7만 |
|---|
| 2026.06.02 | ₩41,057 | ₩41,231 | ₩40,495 | ₩40,636 | -1.03% | 3.9만 |
|---|
| 2026.06.01 | ₩42,170 | ₩42,277 | ₩41,580 | ₩41,753 | -0.99% | 1.8만 |
|---|
| 2026.05.29 | ₩42,841 | ₩42,841 | ₩42,546 | ₩42,599 | -0.56% | 1.5만 |
|---|
| 2026.05.28 | ₩43,109 | ₩43,109 | ₩41,795 | ₩42,318 | -1.84% | 1.8만 |
|---|
| 2026.05.27 | ₩41,365 | ₩42,345 | ₩41,365 | ₩42,130 | +1.85% | 1.8만 |
|---|
| 2026.05.26 | ₩41,915 | ₩41,956 | ₩41,567 | ₩41,693 | -0.53% | 1.9만 |
|---|
| 2026.05.22 | ₩41,674 | ₩42,184 | ₩41,674 | ₩41,875 | +0.48% | 3.1만 |
|---|
| 2026.05.21 | ₩40,829 | ₩41,687 | ₩40,748 | ₩41,648 | +2.01% | 1.2만 |
|---|
| 2026.05.20 | ₩40,494 | ₩41,191 | ₩40,494 | ₩40,940 | +1.10% | 2만 |
|---|
| 2026.05.19 | ₩40,172 | ₩40,681 | ₩40,078 | ₩40,479 | +0.76% | 2.6만 |
|---|
| 2026.05.18 | ₩41,084 | ₩41,164 | ₩40,266 | ₩40,480 | -1.47% | 3.2만 |
|---|
| 2026.05.15 | ₩41,929 | ₩41,929 | ₩41,223 | ₩41,379 | -1.31% | 2만 |
|---|
| 2026.05.14 | ₩42,640 | ₩42,640 | ₩41,982 | ₩42,308 | -0.78% | 1.6만 |
|---|
| 2026.05.13 | ₩42,519 | ₩42,734 | ₩42,320 | ₩42,674 | +0.37% | 1.9만 |
|---|
| 2026.05.12 | ₩42,653 | ₩42,653 | ₩42,277 | ₩42,526 | -0.30% | 2.3만 |
|---|
| 2026.05.11 | ₩42,479 | ₩43,324 | ₩42,385 | ₩42,461 | -0.04% | 4.8만 |
|---|
| 2026.05.08 | ₩42,425 | ₩42,519 | ₩42,251 | ₩42,354 | -0.17% | 1.2만 |
|---|
| 2026.05.07 | ₩42,948 | ₩43,136 | ₩42,291 | ₩42,465 | -1.12% | 1.4만 |
|---|
| 2026.05.06 | ₩42,653 | ₩42,921 | ₩42,452 | ₩42,795 | +0.33% | 1.3만 |
|---|
| 2026.05.05 | ₩42,479 | ₩42,479 | ₩42,103 | ₩42,304 | -0.41% | 8.1천 |
|---|
| 2026.05.04 | ₩42,063 | ₩42,184 | ₩41,897 | ₩42,032 | -0.07% | 7.2천 |
|---|
| 2026.05.01 | ₩41,969 | ₩42,271 | ₩41,969 | ₩42,033 | +0.15% | 1.8만 |
|---|
| 2026.04.30 | ₩40,936 | ₩41,781 | ₩40,909 | ₩41,687 | +1.83% | 3.1만 |
|---|
| 2026.04.29 | ₩40,507 | ₩40,507 | ₩39,809 | ₩40,131 | -0.93% | 6.3만 |
|---|
| 2026.04.28 | ₩41,339 | ₩41,513 | ₩40,990 | ₩41,057 | -0.68% | 6.8천 |
|---|
| 2026.04.27 | ₩41,567 | ₩41,808 | ₩41,245 | ₩41,351 | -0.52% | 1만 |
|---|
| 2026.04.24 | ₩42,049 | ₩42,157 | ₩41,835 | ₩42,092 | +0.10% | 5.4천 |
|---|
| 2026.04.23 | ₩42,237 | ₩42,291 | ₩41,634 | ₩41,833 | -0.96% | 1.1만 |
|---|
| 2026.04.22 | ₩42,237 | ₩42,244 | ₩42,122 | ₩42,222 | -0.03% | 1.1만 |
|---|
| 2026.04.21 | ₩42,962 | ₩42,962 | ₩41,862 | ₩42,007 | -2.22% | 1.7만 |
|---|
| 2026.04.20 | ₩43,283 | ₩43,471 | ₩43,171 | ₩43,277 | -0.02% | 6.7천 |
|---|
| 2026.04.17 | ₩43,511 | ₩43,784 | ₩43,364 | ₩43,436 | -0.17% | 1.4만 |
|---|
| 2026.04.16 | ₩43,096 | ₩43,216 | ₩42,827 | ₩42,888 | -0.48% | 1.2만 |
|---|
| 2026.04.15 | ₩42,921 | ₩43,176 | ₩42,626 | ₩42,995 | +0.17% | 9.5천 |
|---|
| 2026.04.14 | ₩42,760 | ₩42,868 | ₩42,546 | ₩42,634 | -0.29% | 1만 |
|---|
| 2026.04.13 | ₩41,929 | ₩42,519 | ₩41,902 | ₩42,416 | +1.16% | 8.9천 |
|---|
| 2026.04.10 | ₩42,908 | ₩42,908 | ₩42,117 | ₩42,155 | -1.75% | 1.3만 |
|---|
| 2026.04.09 | ₩42,412 | ₩42,921 | ₩42,170 | ₩42,732 | +0.76% | 8.6천 |
|---|
| 2026.04.08 | ₩43,042 | ₩43,042 | ₩42,371 | ₩42,516 | -1.22% | 3만 |
|---|
| 2026.04.07 | ₩42,170 | ₩42,170 | ₩41,486 | ₩42,154 | -0.04% | 2.8만 |
|---|
| 2026.04.06 | ₩42,666 | ₩42,774 | ₩42,264 | ₩42,408 | -0.61% | 8.1천 |
|---|
| 2026.04.02 | ₩42,479 | ₩43,015 | ₩42,351 | ₩42,790 | +0.73% | 7.2천 |
|---|
| 2026.04.01 | ₩42,331 | ₩43,122 | ₩42,170 | ₩42,787 | +1.08% | 2만 |
|---|
| 2026.03.31 | ₩40,869 | ₩41,848 | ₩40,869 | ₩41,848 | +2.40% | 5.4만 |
|---|
| 2026.03.30 | ₩40,722 | ₩40,869 | ₩40,507 | ₩40,578 | -0.35% | 5.2천 |
|---|
| 2026.03.27 | ₩40,842 | ₩41,064 | ₩40,358 | ₩40,409 | -1.06% | 9.6천 |
|---|
| 2026.03.26 | ₩40,722 | ₩40,774 | ₩40,494 | ₩40,575 | -0.36% | 2.5만 |
|---|
| 2026.03.25 | ₩40,842 | ₩41,124 | ₩40,841 | ₩40,841 | -0.00% | 4천 |
|---|
| 2026.03.24 | ₩40,064 | ₩40,373 | ₩39,957 | ₩40,153 | +0.22% | 1만 |
|---|
| 2026.03.23 | ₩40,480 | ₩40,836 | ₩40,185 | ₩40,283 | -0.49% | 2.8만 |
|---|
| 2026.03.20 | ₩41,204 | ₩41,204 | ₩40,064 | ₩40,327 | -2.13% | 14.8만 |
|---|
| 2026.03.19 | ₩40,802 | ₩41,406 | ₩40,628 | ₩41,097 | +0.72% | 1.6만 |
|---|
| 2026.03.18 | ₩41,862 | ₩41,862 | ₩41,258 | ₩41,312 | -1.31% | 1.2만 |
|---|
| 2026.03.17 | ₩42,814 | ₩42,852 | ₩42,304 | ₩42,379 | -1.02% | 1만 |
|---|
| 2026.03.16 | ₩42,331 | ₩42,683 | ₩42,304 | ₩42,547 | +0.51% | 9.6천 |
|---|
| 2026.03.13 | ₩42,318 | ₩42,707 | ₩41,915 | ₩42,024 | -0.69% | 2.6만 |
|---|
| 2026.03.12 | ₩42,881 | ₩42,881 | ₩42,151 | ₩42,365 | -1.20% | 1.3만 |
|---|
| 2026.03.11 | ₩43,163 | ₩43,295 | ₩42,908 | ₩43,295 | +0.31% | 2.6만 |
|---|
| 2026.03.10 | ₩43,605 | ₩43,605 | ₩42,868 | ₩43,097 | -1.17% | 2.6만 |
|---|
| 2026.03.09 | ₩42,573 | ₩43,337 | ₩42,304 | ₩43,337 | +1.80% | 2.5만 |
|---|
| 2026.03.06 | ₩42,210 | ₩42,827 | ₩42,210 | ₩42,822 | +1.45% | 1.3만 |
|---|
| 2026.03.05 | ₩43,511 | ₩43,686 | ₩42,640 | ₩43,155 | -0.82% | 10.6만 |
|---|
| 2026.03.04 | ₩43,565 | ₩43,927 | ₩43,383 | ₩43,817 | +0.58% | 7.1천 |
|---|
| 2026.03.03 | ₩43,686 | ₩43,713 | ₩42,693 | ₩43,560 | -0.29% | 4.8만 |
|---|
| 2026.03.02 | ₩44,544 | ₩45,041 | ₩44,544 | ₩44,791 | +0.55% | 2만 |
|---|
| 2026.02.27 | ₩45,094 | ₩45,459 | ₩45,085 | ₩45,459 | +0.81% | 1.5만 |
|---|
| 2026.02.26 | ₩45,161 | ₩45,376 | ₩44,531 | ₩44,819 | -0.76% | 1.5만 |
|---|
| 2026.02.25 | ₩45,617 | ₩46,033 | ₩45,600 | ₩45,694 | +0.17% | 2.7만 |
|---|
| 2026.02.24 | ₩45,859 | ₩46,100 | ₩45,765 | ₩45,872 | +0.03% | 3.5만 |
|---|
| 2026.02.23 | ₩46,489 | ₩46,798 | ₩46,207 | ₩46,395 | -0.20% | 3만 |
|---|
| 2026.02.20 | ₩47,468 | ₩47,549 | ₩47,193 | ₩47,486 | +0.04% | 1.6만 |
|---|
| 2026.02.19 | ₩47,535 | ₩47,535 | ₩47,093 | ₩47,400 | -0.28% | 8.7천 |
|---|
| 2026.02.18 | ₩47,871 | ₩47,871 | ₩47,428 | ₩47,554 | -0.66% | 1.6만 |
|---|
| 2026.02.17 | ₩47,696 | ₩48,029 | ₩47,495 | ₩47,810 | +0.24% | 2.3만 |
|---|
| 2026.02.13 | ₩47,616 | ₩47,991 | ₩47,616 | ₩47,687 | +0.15% | 7.2천 |
|---|
| 2026.02.12 | ₩47,978 | ₩48,075 | ₩47,569 | ₩47,617 | -0.75% | 1.6만 |
|---|
| 2026.02.11 | ₩47,884 | ₩47,884 | ₩47,348 | ₩47,750 | -0.28% | 1.9만 |
|---|
| 2026.02.10 | ₩48,233 | ₩48,286 | ₩47,757 | ₩47,757 | -0.99% | 8.2천 |
|---|
| 2026.02.09 | ₩47,790 | ₩48,179 | ₩47,623 | ₩47,710 | -0.17% | 1.9만 |
|---|
| 2026.02.06 | ₩46,301 | ₩46,945 | ₩46,100 | ₩46,945 | +1.39% | 1.4만 |
|---|
| 2026.02.05 | ₩46,006 | ₩46,140 | ₩44,638 | ₩44,799 | -2.62% | 3.5만 |
|---|
| 2026.02.04 | ₩46,757 | ₩47,321 | ₩46,476 | ₩46,959 | +0.43% | 4.3만 |
|---|
| 2026.02.03 | ₩48,286 | ₩48,407 | ₩46,073 | ₩46,221 | -4.28% | 19만 |
|---|
| 2026.02.02 | ₩47,629 | ₩48,394 | ₩47,334 | ₩48,241 | +1.28% | 2.2만 |
|---|
| 2026.01.30 | ₩48,273 | ₩48,514 | ₩47,918 | ₩48,179 | -0.19% | 1.9만 |
|---|
| 2026.01.29 | ₩48,568 | ₩48,595 | ₩48,152 | ₩48,388 | -0.37% | 2.3만 |
|---|
| 2026.01.28 | ₩49,212 | ₩49,212 | ₩48,193 | ₩48,434 | -1.58% | 3.6만 |
|---|
| 2026.01.27 | ₩49,587 | ₩49,782 | ₩49,333 | ₩49,507 | -0.16% | 2.9만 |
|---|
| 2026.01.26 | ₩49,494 | ₩49,748 | ₩49,292 | ₩49,641 | +0.30% | 6.3만 |
|---|
| 2026.01.23 | ₩49,789 | ₩49,802 | ₩49,078 | ₩49,333 | -0.92% | 3.5만 |
|---|
| 2026.01.22 | ₩49,829 | ₩49,829 | ₩48,756 | ₩49,346 | -0.97% | 5.3만 |
|---|
| 2026.01.21 | ₩48,152 | ₩48,461 | ₩47,589 | ₩48,407 | +0.53% | 4.2만 |
|---|
| 2026.01.20 | ₩48,179 | ₩48,313 | ₩47,348 | ₩47,911 | -0.56% | 4.8만 |
|---|
| 2026.01.16 | ₩47,951 | ₩48,635 | ₩47,641 | ₩48,555 | +1.26% | 1.9만 |
|---|
| 2026.01.15 | ₩48,166 | ₩48,166 | ₩47,079 | ₩47,455 | -1.48% | 4.4만 |
|---|
| 2026.01.14 | ₩47,535 | ₩48,340 | ₩47,535 | ₩48,327 | +1.66% | 2.4만 |
|---|
| 2026.01.13 | ₩48,313 | ₩48,354 | ₩47,488 | ₩47,777 | -1.11% | 6.4만 |
|---|
| 2026.01.12 | ₩48,032 | ₩48,032 | ₩47,348 | ₩47,924 | -0.22% | 4.2만 |
|---|
| 2026.01.09 | ₩47,549 | ₩48,199 | ₩47,549 | ₩47,576 | +0.06% | 2.8만 |
|---|
| 2026.01.08 | ₩47,763 | ₩47,777 | ₩47,254 | ₩47,334 | -0.90% | 1.7만 |
|---|
| 2026.01.07 | ₩47,039 | ₩47,602 | ₩46,932 | ₩47,455 | +0.88% | 3.1만 |
|---|
| 2026.01.06 | ₩46,851 | ₩47,093 | ₩46,348 | ₩46,458 | -0.84% | 3.9만 |
|---|
| 2026.01.05 | ₩46,945 | ₩46,945 | ₩45,765 | ₩46,063 | -1.88% | 5.5만 |
|---|
| 2026.01.02 | ₩46,435 | ₩46,435 | ₩45,841 | ₩46,059 | -0.81% | 1.7만 |
|---|
| 2025.12.31 | ₩46,181 | ₩46,181 | ₩45,714 | ₩45,814 | -0.79% | 3.1만 |
|---|
| 2025.12.30 | ₩46,663 | ₩48,944 | ₩46,006 | ₩46,248 | -0.89% | 3만 |
|---|
| 2025.12.29 | ₩47,401 | ₩47,401 | ₩47,054 | ₩47,195 | -0.44% | 2.4만 |
|---|
| 2025.12.26 | ₩47,871 | ₩47,871 | ₩47,280 | ₩47,643 | -0.48% | 2만 |
|---|
| 2025.12.24 | ₩47,710 | ₩47,789 | ₩47,441 | ₩47,614 | -0.20% | 1.9만 |
|---|
| 2025.12.23 | ₩47,334 | ₩47,750 | ₩47,006 | ₩47,282 | -0.11% | 2.8만 |
|---|
| 2025.12.22 | ₩46,154 | ₩46,234 | ₩45,886 | ₩46,181 | +0.06% | 1.2만 |
|---|
| 2025.12.19 | ₩45,973 | ₩46,583 | ₩45,973 | ₩46,151 | +0.39% | 2.1만 |
|---|
| 2025.12.18 | ₩45,108 | ₩45,550 | ₩45,108 | ₩45,424 | +0.70% | 3.2만 |
|---|
| 2025.12.17 | ₩45,497 | ₩45,510 | ₩44,940 | ₩44,987 | -1.12% | 1.9만 |
|---|
| 2025.12.16 | ₩46,261 | ₩46,261 | ₩45,148 | ₩45,664 | -1.29% | 4.2만 |
|---|
| 2025.12.15 | ₩46,650 | ₩46,784 | ₩46,359 | ₩46,543 | -0.23% | 1.2만 |
|---|
| 2025.12.12 | ₩46,489 | ₩46,529 | ₩46,060 | ₩46,275 | -0.46% | 9.5천 |
|---|
| 2025.12.11 | ₩46,355 | ₩46,784 | ₩46,248 | ₩46,402 | +0.10% | 2만 |
|---|
| 2025.12.10 | ₩45,269 | ₩45,993 | ₩45,148 | ₩45,926 | +1.45% | 2.8만 |
|---|
| 2025.12.09 | ₩45,188 | ₩45,570 | ₩44,665 | ₩44,692 | -1.10% | 5.7만 |
|---|
| 2025.12.08 | ₩44,088 | ₩46,846 | ₩43,605 | ₩45,718 | +3.70% | 3.2만 |
|---|
| 2025.12.05 | ₩43,860 | ₩43,860 | ₩43,486 | ₩43,528 | -0.76% | 3.4천 |
|---|
| 2025.12.04 | ₩43,391 | ₩43,686 | ₩43,122 | ₩43,587 | +0.45% | 3.5천 |
|---|
| 2025.12.03 | ₩43,230 | ₩43,418 | ₩43,062 | ₩43,230 | 0.00% | 8.5천 |
|---|
| 2025.12.02 | ₩43,592 | ₩43,592 | ₩43,029 | ₩43,049 | -1.25% | 1.8만 |
|---|
| 2025.12.01 | ₩44,611 | ₩44,611 | ₩43,719 | ₩43,719 | -2.00% | 1.8만 |
|---|
| 2025.11.28 | ₩44,947 | ₩44,947 | ₩44,517 | ₩44,716 | -0.51% | 6.4천 |
|---|
| 2025.11.26 | ₩44,732 | ₩45,201 | ₩44,696 | ₩45,078 | +0.77% | 2.8만 |
|---|
| 2025.11.25 | ₩44,061 | ₩44,571 | ₩43,874 | ₩44,556 | +1.12% | 1.3만 |
|---|
| 2025.11.24 | ₩42,868 | ₩43,686 | ₩42,868 | ₩43,583 | +1.67% | 8.3천 |
|---|
| 2025.11.21 | ₩42,962 | ₩43,713 | ₩42,937 | ₩43,438 | +1.11% | 4.7천 |
|---|
| 2025.11.20 | ₩44,330 | ₩44,330 | ₩42,992 | ₩42,992 | -3.02% | 1.3만 |
|---|
| 2025.11.19 | ₩43,619 | ₩43,860 | ₩43,377 | ₩43,632 | +0.03% | 1.9만 |
|---|
| 2025.11.18 | ₩43,163 | ₩43,659 | ₩43,121 | ₩43,541 | +0.88% | 2.2만 |
|---|
| 2025.11.17 | ₩43,847 | ₩43,847 | ₩42,962 | ₩43,198 | -1.48% | 8.5천 |
|---|
| 2025.11.14 | ₩42,170 | ₩43,257 | ₩42,170 | ₩42,790 | +1.47% | 1.6만 |
|---|
| 2025.11.13 | ₩42,452 | ₩42,947 | ₩42,338 | ₩42,338 | -0.27% | 5만 |
|---|
| 2025.11.12 | ₩42,157 | ₩42,452 | ₩42,117 | ₩42,265 | +0.26% | 1.3만 |
|---|
| 2025.11.11 | ₩40,225 | ₩41,701 | ₩40,225 | ₩41,546 | +3.28% | 1.4만 |
|---|
| 2025.11.10 | ₩39,568 | ₩40,158 | ₩39,568 | ₩39,919 | +0.89% | 1만 |
|---|
| 2025.11.07 | ₩39,689 | ₩39,689 | ₩38,763 | ₩39,552 | -0.34% | 8.5천 |
|---|
| 2025.11.06 | ₩39,340 | ₩39,824 | ₩39,166 | ₩39,661 | +0.81% | 4.1만 |
|---|
| 2025.11.05 | ₩38,951 | ₩39,729 | ₩38,951 | ₩39,564 | +1.57% | 1만 |
|---|
| 2025.11.04 | ₩38,951 | ₩39,970 | ₩38,951 | ₩39,521 | +1.46% | 7.5천 |
|---|
| 2025.11.03 | ₩38,897 | ₩39,167 | ₩38,562 | ₩38,920 | +0.06% | 1만 |
|---|
| 2025.10.31 | ₩37,851 | ₩38,522 | ₩37,851 | ₩38,522 | +1.77% | 7.5천 |
|---|
| 2025.10.30 | ₩37,315 | ₩38,066 | ₩37,221 | ₩37,740 | +1.14% | 1만 |
|---|
| 2025.10.29 | ₩37,502 | ₩37,502 | ₩37,067 | ₩37,067 | -1.16% | 9천 |
|---|
| 2025.10.28 | ₩37,449 | ₩37,489 | ₩37,127 | ₩37,237 | -0.57% | 1.6만 |
|---|
| 2025.10.27 | ₩37,328 | ₩37,556 | ₩37,022 | ₩37,476 | +0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩37,100 | ₩37,100 | ₩36,758 | ₩36,959 | -0.38% | 1.6만 |
|---|
| 2025.10.23 | ₩36,926 | ₩37,040 | ₩36,778 | ₩36,898 | -0.08% | 6천 |
|---|
| 2025.10.22 | ₩37,087 | ₩37,087 | ₩36,671 | ₩36,902 | -0.50% | 4.1천 |
|---|
| 2025.10.21 | ₩37,543 | ₩37,543 | ₩37,207 | ₩37,292 | -0.67% | 1만 |
|---|
| 2025.10.20 | ₩37,489 | ₩37,771 | ₩37,464 | ₩37,684 | +0.52% | 5.9천 |
|---|
| 2025.10.17 | ₩36,939 | ₩37,293 | ₩36,885 | ₩37,287 | +0.94% | 9.7천 |
|---|
| 2025.10.16 | ₩38,680 | ₩38,680 | ₩37,756 | ₩37,881 | -2.07% | 4.5천 |
|---|
| 2025.10.15 | ₩37,757 | ₩38,321 | ₩37,757 | ₩38,192 | +1.15% | 8.2천 |
|---|
| 2025.10.14 | ₩37,462 | ₩37,932 | ₩37,358 | ₩37,729 | +0.71% | 4.3천 |
|---|
| 2025.10.13 | ₩38,482 | ₩38,549 | ₩38,227 | ₩38,327 | -0.40% | 3천 |
|---|
| 2025.10.10 | ₩39,421 | ₩39,514 | ₩38,227 | ₩38,415 | -2.55% | 7.6천 |
|---|