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 | ₩39,287 | -1.01% | 2.1만 |
| 2026.10.07 | ₩40,239 | ₩40,695 | ₩40,166 | ₩40,365 | +0.31% | 1.2만 |
| 2026.10.06 | ₩40,427 | ₩40,642 | ₩39,958 | ₩40,380 | -0.12% | 4.6천 |
| 2026.10.05 | ₩40,159 | ₩40,239 | ₩39,766 | ₩40,183 | +0.06% | 6.6천 |
| 2026.10.02 | ₩40,534 | ₩40,537 | ₩40,025 | ₩40,149 | -0.95% | 9.3천 |
| 2026.10.01 | ₩40,843 | ₩40,863 | ₩40,414 | ₩40,493 | -0.86% | 1.6만 |
| 2026.09.30 | ₩41,379 | ₩41,727 | ₩41,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,299 |
| -0.19% |
| 8.3천 |
| 2026.09.29 | ₩41,286 | ₩41,366 | ₩40,709 | ₩40,964 | -0.78% | 1.3만 |
|---|
| 2026.09.28 | ₩41,259 | ₩41,641 | ₩41,259 | ₩41,441 | +0.44% | 1만 |
|---|
| 2026.09.25 | ₩41,943 | ₩42,204 | ₩41,554 | ₩41,842 | -0.24% | 7.5천 |
|---|
| 2026.09.24 | ₩42,157 | ₩42,157 | ₩41,567 | ₩41,984 | -0.41% | 2.7만 |
|---|
| 2026.09.23 | ₩42,909 | ₩43,096 | ₩42,533 | ₩42,774 | -0.31% | 1.2만 |
|---|
| 2026.09.22 | ₩42,412 | ₩43,217 | ₩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 | ₩42,104 | ₩41,693 | ₩41,980 | +0.44% | 3.5만 |
|---|
| 2026.09.17 | ₩41,688 | ₩41,929 | ₩41,688 | ₩41,873 | +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 | ₩42,076 | ₩42,102 | -0.13% | 4.6천 |
|---|
| 2026.09.11 | ₩42,090 | ₩42,168 | ₩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 | ₩43,613 | ₩42,882 | ₩42,887 | -1.59% | 10.8만 |
|---|
| 2026.09.08 | ₩44,344 | ₩44,344 | ₩43,713 | ₩43,713 | -1.42% | 1만 |
|---|
| 2026.09.04 | ₩44,666 | ₩44,961 | ₩44,558 | ₩44,754 | +0.20% | 1.8만 |
|---|
| 2026.09.03 | ₩45,189 | ₩45,189 | ₩44,714 | ₩45,052 | -0.30% | 6.4천 |
|---|
| 2026.09.02 | ₩44,800 | ₩45,021 | ₩44,303 | ₩44,468 | -0.74% | 7천 |
|---|
| 2026.09.01 | ₩44,277 | ₩44,633 | ₩44,116 | ₩44,187 | -0.20% | 7.1천 |
|---|
| 2026.08.31 | ₩44,344 | ₩44,344 | ₩43,861 | ₩44,096 | -0.56% | 7.5천 |
|---|
| 2026.08.28 | ₩45,330 | ₩45,330 | ₩44,719 | ₩44,855 | -1.05% | 6.1천 |
|---|
| 2026.08.27 | ₩45,672 | ₩45,873 | ₩45,524 | ₩45,735 | +0.14% | 7.3천 |
|---|
| 2026.08.26 | ₩46,154 | ₩46,154 | ₩45,631 | ₩45,829 | -0.71% | 8.4천 |
|---|
| 2026.08.25 | ₩45,417 | ₩46,141 | ₩45,417 | ₩45,960 | +1.20% | 8.8천 |
|---|
| 2026.08.24 | ₩45,672 | ₩45,672 | ₩44,920 | ₩45,418 | -0.56% | 2.1만 |
|---|
| 2026.08.21 | ₩45,511 | ₩45,752 | ₩45,292 | ₩45,347 | -0.36% | 1.6만 |
|---|
| 2026.08.20 | ₩45,725 | ₩45,900 | ₩45,216 | ₩45,258 | -1.02% | 9.5천 |
|---|
| 2026.08.19 | ₩45,162 | ₩45,913 | ₩45,162 | ₩45,820 | +1.46% | 1.8만 |
|---|
| 2026.08.18 | ₩44,210 | ₩44,599 | ₩44,210 | ₩44,474 | +0.60% | 3.1만 |
|---|
| 2026.08.17 | ₩44,424 | ₩44,545 | ₩43,987 | ₩44,290 | -0.30% | 4.8만 |
|---|
| 2026.08.14 | ₩44,692 | ₩44,692 | ₩44,143 | ₩44,307 | -0.86% | 1.5만 |
|---|
| 2026.08.13 | ₩45,055 | ₩45,081 | ₩44,786 | ₩44,900 | -0.34% | 1.3만 |
|---|
| 2026.08.12 | ₩44,746 | ₩45,081 | ₩44,464 | ₩45,024 | +0.62% | 6.7천 |
|---|
| 2026.08.11 | ₩46,262 | ₩46,262 | ₩45,128 | ₩45,175 | -2.35% | 1.8만 |
|---|
| 2026.08.10 | ₩45,175 | ₩45,358 | ₩44,853 | ₩45,358 | +0.40% | 1.8만 |
|---|
| 2026.08.07 | ₩44,867 | ₩45,135 | ₩44,628 | ₩45,135 | +0.60% | 1.1만 |
|---|
| 2026.08.06 | ₩44,008 | ₩44,169 | ₩43,660 | ₩44,075 | +0.15% | 1.3만 |
|---|
| 2026.08.05 | ₩43,593 | ₩44,116 | ₩43,244 | ₩43,535 | -0.13% | 6.8만 |
|---|
| 2026.08.04 | ₩43,029 | ₩43,686 | ₩42,546 | ₩42,803 | -0.53% | 2.3만 |
|---|
| 2026.08.03 | ₩42,721 | ₩42,855 | ₩42,184 | ₩42,517 | -0.48% | 2.6만 |
|---|
| 2026.07.31 | ₩42,989 | ₩42,989 | ₩42,088 | ₩42,591 | -0.93% | 2만 |
|---|
| 2026.07.30 | ₩43,190 | ₩43,614 | ₩43,116 | ₩43,614 | +0.98% | 1만 |
|---|
| 2026.07.29 | ₩43,700 | ₩44,210 | ₩43,700 | ₩43,806 | +0.24% | 9.7천 |
|---|
| 2026.07.28 | ₩43,673 | ₩44,101 | ₩43,673 | ₩44,008 | +0.77% | 7.6천 |
|---|
| 2026.07.27 | ₩43,673 | ₩43,754 | ₩43,453 | ₩43,657 | -0.04% | 1만 |
|---|
| 2026.07.24 | ₩43,552 | ₩43,754 | ₩43,485 | ₩43,508 | -0.10% | 8.5천 |
|---|
| 2026.07.23 | ₩42,788 | ₩43,338 | ₩42,788 | ₩43,216 | +1.00% | 1.3만 |
|---|
| 2026.07.22 | ₩43,552 | ₩43,733 | ₩43,157 | ₩43,220 | -0.76% | 1.4만 |
|---|
| 2026.07.21 | ₩43,123 | ₩43,579 | ₩42,929 | ₩43,465 | +0.79% | 9.1천 |
|---|
| 2026.07.20 | ₩43,874 | ₩44,049 | ₩43,083 | ₩43,179 | -1.58% | 1.5만 |
|---|
| 2026.07.17 | ₩43,110 | ₩43,593 | ₩42,640 | ₩43,416 | +0.71% | 1.5만 |
|---|
| 2026.07.16 | ₩44,263 | ₩44,491 | ₩43,821 | ₩44,049 | -0.48% | 1.3만 |
|---|
| 2026.07.15 | ₩43,754 | ₩44,196 | ₩43,660 | ₩44,134 | +0.87% | 5.6천 |
|---|
| 2026.07.14 | ₩43,593 | ₩43,593 | ₩43,217 | ₩43,370 | -0.51% | 5.1만 |
|---|
| 2026.07.13 | ₩44,371 | ₩44,371 | ₩43,713 | ₩43,928 | -1.00% | 3.2만 |
|---|
| 2026.07.10 | ₩44,867 | ₩44,867 | ₩44,277 | ₩44,424 | -0.99% | 3.3만 |
|---|
| 2026.07.09 | ₩44,760 | ₩44,867 | ₩44,526 | ₩44,793 | +0.07% | 1.3만 |
|---|
| 2026.07.08 | ₩45,336 | ₩45,336 | ₩44,786 | ₩44,989 | -0.77% | 3만 |
|---|
| 2026.07.07 | ₩45,658 | ₩45,712 | ₩45,323 | ₩45,686 | +0.06% | 3.1만 |
|---|
| 2026.07.06 | ₩45,148 | ₩45,363 | ₩44,592 | ₩45,275 | +0.28% | 2.6만 |
|---|
| 2026.07.02 | ₩44,330 | ₩45,269 | ₩44,330 | ₩45,000 | +1.51% | 5.2만 |
|---|
| 2026.07.01 | ₩43,901 | ₩43,968 | ₩43,204 | ₩43,445 | -1.04% | 9.3만 |
|---|
| 2026.06.30 | ₩43,941 | ₩43,995 | ₩43,526 | ₩43,646 | -0.67% | 7.6만 |
|---|
| 2026.06.29 | ₩43,485 | ₩44,008 | ₩43,458 | ₩43,912 | +0.98% | 3.7만 |
|---|
| 2026.06.26 | ₩41,583 | ₩42,761 | ₩41,583 | ₩42,723 | +2.74% | 1.9만 |
|---|
| 2026.06.25 | ₩42,265 | ₩42,868 | ₩42,003 | ₩42,121 | -0.34% | 1.2만 |
|---|
| 2026.06.24 | ₩41,929 | ₩42,546 | ₩41,929 | ₩42,371 | +1.05% | 3.3만 |
|---|
| 2026.06.23 | ₩41,581 | ₩42,117 | ₩41,581 | ₩41,967 | +0.93% | 1.2만 |
|---|
| 2026.06.22 | ₩40,910 | ₩41,688 | ₩40,910 | ₩41,601 | +1.69% | 2.3만 |
|---|
| 2026.06.18 | ₩41,205 | ₩41,205 | ₩40,508 | ₩40,760 | -1.08% | 1.3만 |
|---|
| 2026.06.17 | ₩41,192 | ₩41,554 | ₩40,930 | ₩40,930 | -0.63% | 9.6천 |
|---|
| 2026.06.16 | ₩41,366 | ₩41,366 | ₩40,843 | ₩40,887 | -1.16% | 1.3만 |
|---|
| 2026.06.15 | ₩41,433 | ₩41,446 | ₩41,045 | ₩41,286 | -0.36% | 2.3만 |
|---|
| 2026.06.12 | ₩41,232 | ₩41,366 | ₩40,923 | ₩40,990 | -0.59% | 6.8천 |
|---|
| 2026.06.11 | ₩40,253 | ₩41,420 | ₩39,984 | ₩41,383 | +2.81% | 1.4만 |
|---|
| 2026.06.10 | ₩40,601 | ₩41,017 | ₩40,088 | ₩40,088 | -1.27% | 2.9만 |
|---|
| 2026.06.09 | ₩40,440 | ₩40,561 | ₩39,743 | ₩40,344 | -0.24% | 8.4만 |
|---|
| 2026.06.08 | ₩40,548 | ₩40,669 | ₩39,917 | ₩39,960 | -1.45% | 2.8만 |
|---|
| 2026.06.05 | ₩41,581 | ₩41,782 | ₩40,695 | ₩40,859 | -1.74% | 1.5만 |
|---|
| 2026.06.04 | ₩41,178 | ₩41,755 | ₩41,178 | ₩41,460 | +0.68% | 2.3만 |
|---|
| 2026.06.03 | ₩40,025 | ₩40,521 | ₩40,025 | ₩40,341 | +0.79% | 1.7만 |
|---|
| 2026.06.02 | ₩41,057 | ₩41,232 | ₩40,495 | ₩40,636 | -1.03% | 3.9만 |
|---|
| 2026.06.01 | ₩42,171 | ₩42,278 | ₩41,581 | ₩41,754 | -0.99% | 1.8만 |
|---|
| 2026.05.29 | ₩42,841 | ₩42,841 | ₩42,546 | ₩42,600 | -0.56% | 1.5만 |
|---|
| 2026.05.28 | ₩43,110 | ₩43,110 | ₩41,795 | ₩42,318 | -1.84% | 1.8만 |
|---|
| 2026.05.27 | ₩41,366 | ₩42,345 | ₩41,366 | ₩42,131 | +1.85% | 1.8만 |
|---|
| 2026.05.26 | ₩41,916 | ₩41,956 | ₩41,567 | ₩41,693 | -0.53% | 1.9만 |
|---|
| 2026.05.22 | ₩41,675 | ₩42,184 | ₩41,675 | ₩41,876 | +0.48% | 3.1만 |
|---|
| 2026.05.21 | ₩40,829 | ₩41,688 | ₩40,749 | ₩41,649 | +2.01% | 1.2만 |
|---|
| 2026.05.20 | ₩40,494 | ₩41,192 | ₩40,494 | ₩40,941 | +1.10% | 2만 |
|---|
| 2026.05.19 | ₩40,172 | ₩40,682 | ₩40,078 | ₩40,479 | +0.76% | 2.6만 |
|---|
| 2026.05.18 | ₩41,084 | ₩41,165 | ₩40,266 | ₩40,481 | -1.47% | 3.2만 |
|---|
| 2026.05.15 | ₩41,929 | ₩41,929 | ₩41,224 | ₩41,379 | -1.31% | 2만 |
|---|
| 2026.05.14 | ₩42,640 | ₩42,640 | ₩41,983 | ₩42,309 | -0.78% | 1.6만 |
|---|
| 2026.05.13 | ₩42,520 | ₩42,734 | ₩42,321 | ₩42,675 | +0.37% | 1.9만 |
|---|
| 2026.05.12 | ₩42,654 | ₩42,654 | ₩42,278 | ₩42,526 | -0.30% | 2.3만 |
|---|
| 2026.05.11 | ₩42,479 | ₩43,324 | ₩42,385 | ₩42,462 | -0.04% | 4.8만 |
|---|
| 2026.05.08 | ₩42,426 | ₩42,520 | ₩42,251 | ₩42,355 | -0.17% | 1.2만 |
|---|
| 2026.05.07 | ₩42,949 | ₩43,137 | ₩42,292 | ₩42,466 | -1.12% | 1.4만 |
|---|
| 2026.05.06 | ₩42,654 | ₩42,922 | ₩42,452 | ₩42,796 | +0.33% | 1.3만 |
|---|
| 2026.05.05 | ₩42,479 | ₩42,479 | ₩42,104 | ₩42,305 | -0.41% | 8.1천 |
|---|
| 2026.05.04 | ₩42,063 | ₩42,184 | ₩41,897 | ₩42,033 | -0.07% | 7.2천 |
|---|
| 2026.05.01 | ₩41,970 | ₩42,271 | ₩41,970 | ₩42,034 | +0.15% | 1.8만 |
|---|
| 2026.04.30 | ₩40,937 | ₩41,782 | ₩40,910 | ₩41,688 | +1.83% | 3.1만 |
|---|
| 2026.04.29 | ₩40,508 | ₩40,508 | ₩39,810 | ₩40,132 | -0.93% | 6.3만 |
|---|
| 2026.04.28 | ₩41,339 | ₩41,514 | ₩40,990 | ₩41,057 | -0.68% | 6.8천 |
|---|
| 2026.04.27 | ₩41,567 | ₩41,809 | ₩41,245 | ₩41,351 | -0.52% | 1만 |
|---|
| 2026.04.24 | ₩42,050 | ₩42,157 | ₩41,835 | ₩42,093 | +0.10% | 5.4천 |
|---|
| 2026.04.23 | ₩42,238 | ₩42,292 | ₩41,634 | ₩41,834 | -0.96% | 1.1만 |
|---|
| 2026.04.22 | ₩42,238 | ₩42,245 | ₩42,122 | ₩42,223 | -0.03% | 1.1만 |
|---|
| 2026.04.21 | ₩42,962 | ₩42,962 | ₩41,862 | ₩42,007 | -2.22% | 1.7만 |
|---|
| 2026.04.20 | ₩43,284 | ₩43,472 | ₩43,171 | ₩43,277 | -0.02% | 6.7천 |
|---|
| 2026.04.17 | ₩43,512 | ₩43,784 | ₩43,365 | ₩43,437 | -0.17% | 1.4만 |
|---|
| 2026.04.16 | ₩43,096 | ₩43,217 | ₩42,828 | ₩42,888 | -0.48% | 1.2만 |
|---|
| 2026.04.15 | ₩42,922 | ₩43,177 | ₩42,627 | ₩42,996 | +0.17% | 9.5천 |
|---|
| 2026.04.14 | ₩42,761 | ₩42,868 | ₩42,546 | ₩42,635 | -0.29% | 1만 |
|---|
| 2026.04.13 | ₩41,929 | ₩42,520 | ₩41,903 | ₩42,416 | +1.16% | 8.9천 |
|---|
| 2026.04.10 | ₩42,909 | ₩42,909 | ₩42,117 | ₩42,156 | -1.75% | 1.3만 |
|---|
| 2026.04.09 | ₩42,412 | ₩42,922 | ₩42,171 | ₩42,733 | +0.76% | 8.6천 |
|---|
| 2026.04.08 | ₩43,043 | ₩43,043 | ₩42,372 | ₩42,517 | -1.22% | 3만 |
|---|
| 2026.04.07 | ₩42,171 | ₩42,171 | ₩41,487 | ₩42,155 | -0.04% | 2.8만 |
|---|
| 2026.04.06 | ₩42,667 | ₩42,774 | ₩42,265 | ₩42,408 | -0.61% | 8.1천 |
|---|
| 2026.04.02 | ₩42,479 | ₩43,016 | ₩42,352 | ₩42,790 | +0.73% | 7.2천 |
|---|
| 2026.04.01 | ₩42,332 | ₩43,123 | ₩42,171 | ₩42,788 | +1.08% | 2만 |
|---|
| 2026.03.31 | ₩40,870 | ₩41,849 | ₩40,870 | ₩41,849 | +2.40% | 5.4만 |
|---|
| 2026.03.30 | ₩40,722 | ₩40,870 | ₩40,508 | ₩40,579 | -0.35% | 5.2천 |
|---|
| 2026.03.27 | ₩40,843 | ₩41,064 | ₩40,359 | ₩40,410 | -1.06% | 9.6천 |
|---|
| 2026.03.26 | ₩40,722 | ₩40,774 | ₩40,494 | ₩40,576 | -0.36% | 2.5만 |
|---|
| 2026.03.25 | ₩40,843 | ₩41,125 | ₩40,842 | ₩40,842 | -0.00% | 4천 |
|---|
| 2026.03.24 | ₩40,065 | ₩40,373 | ₩39,958 | ₩40,153 | +0.22% | 1만 |
|---|
| 2026.03.23 | ₩40,481 | ₩40,836 | ₩40,186 | ₩40,284 | -0.49% | 2.8만 |
|---|
| 2026.03.20 | ₩41,205 | ₩41,205 | ₩40,065 | ₩40,328 | -2.13% | 14.8만 |
|---|
| 2026.03.19 | ₩40,803 | ₩41,406 | ₩40,628 | ₩41,098 | +0.72% | 1.6만 |
|---|
| 2026.03.18 | ₩41,862 | ₩41,862 | ₩41,259 | ₩41,312 | -1.31% | 1.2만 |
|---|
| 2026.03.17 | ₩42,815 | ₩42,852 | ₩42,305 | ₩42,380 | -1.02% | 1만 |
|---|
| 2026.03.16 | ₩42,332 | ₩42,683 | ₩42,305 | ₩42,548 | +0.51% | 9.6천 |
|---|
| 2026.03.13 | ₩42,318 | ₩42,707 | ₩41,916 | ₩42,025 | -0.69% | 2.6만 |
|---|
| 2026.03.12 | ₩42,882 | ₩42,882 | ₩42,152 | ₩42,365 | -1.20% | 1.3만 |
|---|
| 2026.03.11 | ₩43,163 | ₩43,296 | ₩42,909 | ₩43,296 | +0.31% | 2.6만 |
|---|
| 2026.03.10 | ₩43,606 | ₩43,606 | ₩42,868 | ₩43,098 | -1.17% | 2.6만 |
|---|
| 2026.03.09 | ₩42,573 | ₩43,338 | ₩42,305 | ₩43,338 | +1.80% | 2.5만 |
|---|
| 2026.03.06 | ₩42,211 | ₩42,828 | ₩42,211 | ₩42,823 | +1.45% | 1.3만 |
|---|
| 2026.03.05 | ₩43,512 | ₩43,686 | ₩42,640 | ₩43,155 | -0.82% | 10.6만 |
|---|
| 2026.03.04 | ₩43,566 | ₩43,928 | ₩43,383 | ₩43,818 | +0.58% | 7.1천 |
|---|
| 2026.03.03 | ₩43,686 | ₩43,713 | ₩42,694 | ₩43,560 | -0.29% | 4.8만 |
|---|
| 2026.03.02 | ₩44,545 | ₩45,041 | ₩44,545 | ₩44,792 | +0.55% | 2만 |
|---|
| 2026.02.27 | ₩45,095 | ₩45,460 | ₩45,085 | ₩45,460 | +0.81% | 1.5만 |
|---|
| 2026.02.26 | ₩45,162 | ₩45,377 | ₩44,531 | ₩44,820 | -0.76% | 1.5만 |
|---|
| 2026.02.25 | ₩45,618 | ₩46,034 | ₩45,601 | ₩45,694 | +0.17% | 2.7만 |
|---|
| 2026.02.24 | ₩45,859 | ₩46,101 | ₩45,765 | ₩45,873 | +0.03% | 3.5만 |
|---|
| 2026.02.23 | ₩46,490 | ₩46,798 | ₩46,208 | ₩46,396 | -0.20% | 3만 |
|---|
| 2026.02.20 | ₩47,469 | ₩47,549 | ₩47,194 | ₩47,486 | +0.04% | 1.6만 |
|---|
| 2026.02.19 | ₩47,536 | ₩47,536 | ₩47,093 | ₩47,401 | -0.28% | 8.7천 |
|---|
| 2026.02.18 | ₩47,871 | ₩47,871 | ₩47,429 | ₩47,555 | -0.66% | 1.6만 |
|---|
| 2026.02.17 | ₩47,697 | ₩48,030 | ₩47,496 | ₩47,811 | +0.24% | 2.3만 |
|---|
| 2026.02.13 | ₩47,617 | ₩47,992 | ₩47,617 | ₩47,688 | +0.15% | 7.2천 |
|---|
| 2026.02.12 | ₩47,979 | ₩48,075 | ₩47,570 | ₩47,618 | -0.75% | 1.6만 |
|---|
| 2026.02.11 | ₩47,885 | ₩47,885 | ₩47,348 | ₩47,751 | -0.28% | 1.9만 |
|---|
| 2026.02.10 | ₩48,234 | ₩48,287 | ₩47,757 | ₩47,757 | -0.99% | 8.2천 |
|---|
| 2026.02.09 | ₩47,791 | ₩48,180 | ₩47,623 | ₩47,710 | -0.17% | 1.9만 |
|---|
| 2026.02.06 | ₩46,302 | ₩46,946 | ₩46,101 | ₩46,946 | +1.39% | 1.4만 |
|---|
| 2026.02.05 | ₩46,007 | ₩46,141 | ₩44,639 | ₩44,800 | -2.62% | 3.5만 |
|---|
| 2026.02.04 | ₩46,758 | ₩47,321 | ₩46,476 | ₩46,959 | +0.43% | 4.3만 |
|---|
| 2026.02.03 | ₩48,287 | ₩48,408 | ₩46,074 | ₩46,222 | -4.28% | 19만 |
|---|
| 2026.02.02 | ₩47,630 | ₩48,394 | ₩47,335 | ₩48,242 | +1.28% | 2.2만 |
|---|
| 2026.01.30 | ₩48,274 | ₩48,515 | ₩47,918 | ₩48,180 | -0.19% | 1.9만 |
|---|
| 2026.01.29 | ₩48,569 | ₩48,596 | ₩48,153 | ₩48,389 | -0.37% | 2.3만 |
|---|
| 2026.01.28 | ₩49,213 | ₩49,213 | ₩48,193 | ₩48,435 | -1.58% | 3.6만 |
|---|
| 2026.01.27 | ₩49,588 | ₩49,783 | ₩49,333 | ₩49,508 | -0.16% | 2.9만 |
|---|
| 2026.01.26 | ₩49,494 | ₩49,749 | ₩49,293 | ₩49,642 | +0.30% | 6.3만 |
|---|
| 2026.01.23 | ₩49,789 | ₩49,803 | ₩49,079 | ₩49,333 | -0.92% | 3.5만 |
|---|
| 2026.01.22 | ₩49,830 | ₩49,830 | ₩48,757 | ₩49,347 | -0.97% | 5.3만 |
|---|
| 2026.01.21 | ₩48,153 | ₩48,462 | ₩47,590 | ₩48,408 | +0.53% | 4.2만 |
|---|
| 2026.01.20 | ₩48,180 | ₩48,314 | ₩47,348 | ₩47,912 | -0.56% | 4.8만 |
|---|
| 2026.01.16 | ₩47,952 | ₩48,636 | ₩47,642 | ₩48,555 | +1.26% | 1.9만 |
|---|
| 2026.01.15 | ₩48,166 | ₩48,166 | ₩47,080 | ₩47,456 | -1.48% | 4.4만 |
|---|
| 2026.01.14 | ₩47,536 | ₩48,341 | ₩47,536 | ₩48,327 | +1.66% | 2.4만 |
|---|
| 2026.01.13 | ₩48,314 | ₩48,354 | ₩47,489 | ₩47,777 | -1.11% | 6.4만 |
|---|
| 2026.01.12 | ₩48,032 | ₩48,032 | ₩47,348 | ₩47,925 | -0.22% | 4.2만 |
|---|
| 2026.01.09 | ₩47,549 | ₩48,200 | ₩47,549 | ₩47,576 | +0.06% | 2.8만 |
|---|
| 2026.01.08 | ₩47,764 | ₩47,777 | ₩47,254 | ₩47,335 | -0.90% | 1.7만 |
|---|
| 2026.01.07 | ₩47,040 | ₩47,603 | ₩46,932 | ₩47,456 | +0.88% | 3.1만 |
|---|
| 2026.01.06 | ₩46,852 | ₩47,093 | ₩46,349 | ₩46,459 | -0.84% | 3.9만 |
|---|
| 2026.01.05 | ₩46,946 | ₩46,946 | ₩45,765 | ₩46,063 | -1.88% | 5.5만 |
|---|
| 2026.01.02 | ₩46,436 | ₩46,436 | ₩45,842 | ₩46,059 | -0.81% | 1.7만 |
|---|
| 2025.12.31 | ₩46,181 | ₩46,181 | ₩45,715 | ₩45,815 | -0.79% | 3.1만 |
|---|
| 2025.12.30 | ₩46,664 | ₩48,944 | ₩46,007 | ₩46,248 | -0.89% | 3만 |
|---|
| 2025.12.29 | ₩47,402 | ₩47,402 | ₩47,054 | ₩47,195 | -0.44% | 2.4만 |
|---|
| 2025.12.26 | ₩47,871 | ₩47,871 | ₩47,281 | ₩47,643 | -0.48% | 2만 |
|---|
| 2025.12.24 | ₩47,710 | ₩47,790 | ₩47,442 | ₩47,615 | -0.20% | 1.9만 |
|---|
| 2025.12.23 | ₩47,335 | ₩47,751 | ₩47,006 | ₩47,283 | -0.11% | 2.8만 |
|---|
| 2025.12.22 | ₩46,154 | ₩46,235 | ₩45,886 | ₩46,181 | +0.06% | 1.2만 |
|---|
| 2025.12.19 | ₩45,973 | ₩46,584 | ₩45,973 | ₩46,152 | +0.39% | 2.1만 |
|---|
| 2025.12.18 | ₩45,108 | ₩45,551 | ₩45,108 | ₩45,425 | +0.70% | 3.2만 |
|---|
| 2025.12.17 | ₩45,497 | ₩45,511 | ₩44,941 | ₩44,988 | -1.12% | 1.9만 |
|---|
| 2025.12.16 | ₩46,262 | ₩46,262 | ₩45,148 | ₩45,665 | -1.29% | 4.2만 |
|---|
| 2025.12.15 | ₩46,651 | ₩46,785 | ₩46,360 | ₩46,543 | -0.23% | 1.2만 |
|---|
| 2025.12.12 | ₩46,490 | ₩46,530 | ₩46,061 | ₩46,275 | -0.46% | 9.5천 |
|---|
| 2025.12.11 | ₩46,356 | ₩46,785 | ₩46,248 | ₩46,403 | +0.10% | 2만 |
|---|
| 2025.12.10 | ₩45,269 | ₩45,994 | ₩45,148 | ₩45,926 | +1.45% | 2.8만 |
|---|
| 2025.12.09 | ₩45,189 | ₩45,571 | ₩44,666 | ₩44,692 | -1.10% | 5.7만 |
|---|
| 2025.12.08 | ₩44,089 | ₩46,847 | ₩43,606 | ₩45,719 | +3.70% | 3.2만 |
|---|
| 2025.12.05 | ₩43,861 | ₩43,861 | ₩43,487 | ₩43,528 | -0.76% | 3.4천 |
|---|
| 2025.12.04 | ₩43,391 | ₩43,686 | ₩43,123 | ₩43,587 | +0.45% | 3.5천 |
|---|
| 2025.12.03 | ₩43,230 | ₩43,418 | ₩43,063 | ₩43,230 | 0.00% | 8.5천 |
|---|
| 2025.12.02 | ₩43,593 | ₩43,593 | ₩43,029 | ₩43,049 | -1.25% | 1.8만 |
|---|
| 2025.12.01 | ₩44,612 | ₩44,612 | ₩43,720 | ₩43,720 | -2.00% | 1.8만 |
|---|
| 2025.11.28 | ₩44,947 | ₩44,947 | ₩44,518 | ₩44,717 | -0.51% | 6.4천 |
|---|
| 2025.11.26 | ₩44,733 | ₩45,202 | ₩44,696 | ₩45,079 | +0.77% | 2.8만 |
|---|
| 2025.11.25 | ₩44,062 | ₩44,572 | ₩43,874 | ₩44,557 | +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 | ₩42,938 | ₩43,438 | +1.11% | 4.7천 |
|---|
| 2025.11.20 | ₩44,330 | ₩44,330 | ₩42,993 | ₩42,993 | -3.02% | 1.3만 |
|---|
| 2025.11.19 | ₩43,619 | ₩43,861 | ₩43,378 | ₩43,633 | +0.03% | 1.9만 |
|---|
| 2025.11.18 | ₩43,163 | ₩43,660 | ₩43,122 | ₩43,542 | +0.88% | 2.2만 |
|---|
| 2025.11.17 | ₩43,847 | ₩43,847 | ₩42,962 | ₩43,198 | -1.48% | 8.5천 |
|---|
| 2025.11.14 | ₩42,171 | ₩43,257 | ₩42,171 | ₩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 | ₩42,266 | +0.26% | 1.3만 |
|---|
| 2025.11.11 | ₩40,226 | ₩41,701 | ₩40,226 | ₩41,547 | +3.28% | 1.4만 |
|---|
| 2025.11.10 | ₩39,569 | ₩40,159 | ₩39,569 | ₩39,920 | +0.89% | 1만 |
|---|
| 2025.11.07 | ₩39,689 | ₩39,689 | ₩38,764 | ₩39,553 | -0.34% | 8.5천 |
|---|
| 2025.11.06 | ₩39,341 | ₩39,825 | ₩39,166 | ₩39,661 | +0.81% | 4.1만 |
|---|
| 2025.11.05 | ₩38,952 | ₩39,730 | ₩38,952 | ₩39,565 | +1.57% | 1만 |
|---|
| 2025.11.04 | ₩38,952 | ₩39,971 | ₩38,952 | ₩39,522 | +1.46% | 7.5천 |
|---|
| 2025.11.03 | ₩38,898 | ₩39,168 | ₩38,563 | ₩38,921 | +0.06% | 1만 |
|---|
| 2025.10.31 | ₩37,852 | ₩38,522 | ₩37,852 | ₩38,522 | +1.77% | 7.5천 |
|---|
| 2025.10.30 | ₩37,315 | ₩38,066 | ₩37,221 | ₩37,740 | +1.14% | 1만 |
|---|
| 2025.10.29 | ₩37,503 | ₩37,503 | ₩37,067 | ₩37,067 | -1.16% | 9천 |
|---|
| 2025.10.28 | ₩37,449 | ₩37,490 | ₩37,127 | ₩37,237 | -0.57% | 1.6만 |
|---|
| 2025.10.27 | ₩37,329 | ₩37,557 | ₩37,023 | ₩37,476 | +0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩37,101 | ₩37,101 | ₩36,759 | ₩36,960 | -0.38% | 1.6만 |
|---|
| 2025.10.23 | ₩36,926 | ₩37,040 | ₩36,779 | ₩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 | ₩37,208 | ₩37,292 | -0.67% | 1만 |
|---|
| 2025.10.20 | ₩37,490 | ₩37,771 | ₩37,464 | ₩37,684 | +0.52% | 5.9천 |
|---|
| 2025.10.17 | ₩36,940 | ₩37,294 | ₩36,886 | ₩37,287 | +0.94% | 9.7천 |
|---|
| 2025.10.16 | ₩38,681 | ₩38,681 | ₩37,757 | ₩37,881 | -2.07% | 4.5천 |
|---|
| 2025.10.15 | ₩37,758 | ₩38,321 | ₩37,758 | ₩38,192 | +1.15% | 8.2천 |
|---|
| 2025.10.14 | ₩37,463 | ₩37,932 | ₩37,358 | ₩37,730 | +0.71% | 4.3천 |
|---|
| 2025.10.13 | ₩38,482 | ₩38,549 | ₩38,227 | ₩38,328 | -0.40% | 3천 |
|---|
| 2025.10.10 | ₩39,421 | ₩39,515 | ₩38,227 | ₩38,415 | -2.55% | 7.6천 |
|---|