시장 데이터를 불러오는 중
전체 종목
Roundhill Treasury Bond WeeklyPay ETF 과거 주가
Roundhill Treasury Bond WeeklyPay ETF · TSYW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill Treasury Bond WeeklyPay ETF · TSYW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,122 | ₩51,122 | ₩51,122 | ₩51,122 | 0.00% | 100 |
| 2026.10.08 | ₩50,559 | ₩51,175 | ₩50,559 | ₩51,095 | +1.06% | 700 |
| 2026.10.07 | ₩50,485 | ₩50,485 | ₩50,485 | ₩50,485 | 0.00% | 100 |
| 2026.10.06 | ₩50,572 | ₩50,760 | ₩50,572 | ₩50,678 | +0.21% | 1천 |
| 2026.10.05 | ₩50,345 | ₩50,500 | ₩50,345 | ₩50,500 | +0.31% | 1.1천 |
| 2026.10.02 | ₩51,309 | ₩51,551 | ₩50,871 | ₩50,871 | -0.85% | 800 |
| 2026.10.01 | ₩50,988 | ₩51,036 | ₩50,988 | ₩51,036 | +0.09% | 700 |
| 2026.09.30 | ₩50,894 | ₩50,894 | ₩50,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,894 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩50,974 | ₩51,321 | ₩50,974 | ₩51,284 | +0.61% | 1.5천 |
|---|
| 2026.09.28 | ₩51,390 | ₩51,597 | ₩51,283 | ₩51,597 | +0.40% | 600 |
|---|
| 2026.09.25 | ₩52,174 | ₩52,347 | ₩52,147 | ₩52,347 | +0.33% | 1.9천 |
|---|
| 2026.09.24 | ₩53,159 | ₩53,159 | ₩52,422 | ₩52,422 | -1.39% | 9.4천 |
|---|
| 2026.09.23 | ₩54,244 | ₩54,244 | ₩53,191 | ₩53,191 | -1.94% | 1.5천 |
|---|
| 2026.09.22 | ₩54,445 | ₩54,445 | ₩54,217 | ₩54,405 | -0.07% | 3.4천 |
|---|
| 2026.09.21 | ₩54,177 | ₩54,391 | ₩54,177 | ₩54,327 | +0.28% | 2.2천 |
|---|
| 2026.09.18 | ₩54,083 | ₩54,083 | ₩53,973 | ₩53,973 | -0.20% | 7.9천 |
|---|
| 2026.09.17 | ₩54,432 | ₩54,432 | ₩54,412 | ₩54,412 | -0.04% | 500 |
|---|
| 2026.09.16 | ₩53,762 | ₩53,762 | ₩53,715 | ₩53,747 | -0.03% | 400 |
|---|
| 2026.09.15 | ₩53,681 | ₩53,681 | ₩53,582 | ₩53,582 | -0.18% | 400 |
|---|
| 2026.09.14 | ₩54,023 | ₩54,023 | ₩53,826 | ₩53,826 | -0.36% | 500 |
|---|
| 2026.09.11 | ₩53,862 | ₩53,862 | ₩53,862 | ₩53,862 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩53,770 | ₩53,770 | ₩53,770 | ₩53,770 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩54,606 | ₩54,606 | ₩54,550 | ₩54,550 | -0.10% | 500 |
|---|
| 2026.09.08 | ₩55,102 | ₩55,296 | ₩54,906 | ₩54,906 | -0.36% | 1.5천 |
|---|
| 2026.09.04 | ₩55,142 | ₩55,262 | ₩55,082 | ₩55,088 | -0.10% | 800 |
|---|
| 2026.09.03 | ₩55,108 | ₩55,108 | ₩55,035 | ₩55,035 | -0.13% | 400 |
|---|
| 2026.09.02 | ₩54,881 | ₩54,907 | ₩54,881 | ₩54,907 | +0.05% | 1.4천 |
|---|
| 2026.09.01 | ₩55,088 | ₩55,182 | ₩54,814 | ₩54,814 | -0.50% | 800 |
|---|
| 2026.08.31 | ₩54,834 | ₩55,087 | ₩54,834 | ₩55,028 | +0.35% | 3.2천 |
|---|
| 2026.08.28 | ₩55,865 | ₩55,865 | ₩55,557 | ₩55,557 | -0.55% | 1.1천 |
|---|
| 2026.08.27 | ₩55,886 | ₩55,886 | ₩55,786 | ₩55,786 | -0.18% | 400 |
|---|
| 2026.08.26 | ₩56,120 | ₩56,120 | ₩55,875 | ₩55,875 | -0.44% | 1.3천 |
|---|
| 2026.08.25 | ₩55,778 | ₩56,267 | ₩55,778 | ₩56,091 | +0.56% | 9.4천 |
|---|
| 2026.08.24 | ₩55,329 | ₩55,390 | ₩55,329 | ₩55,390 | +0.11% | 400 |
|---|
| 2026.08.21 | ₩55,115 | ₩55,155 | ₩55,061 | ₩55,061 | -0.10% | 3.3천 |
|---|
| 2026.08.20 | ₩55,222 | ₩55,339 | ₩55,222 | ₩55,339 | +0.21% | 400 |
|---|
| 2026.08.19 | ₩55,745 | ₩55,780 | ₩55,745 | ₩55,780 | +0.06% | 1.2천 |
|---|
| 2026.08.18 | ₩54,190 | ₩54,820 | ₩54,190 | ₩54,775 | +1.08% | 1.5천 |
|---|
| 2026.08.17 | ₩54,941 | ₩54,941 | ₩54,606 | ₩54,625 | -0.58% | 1.7천 |
|---|
| 2026.08.14 | ₩55,248 | ₩55,248 | ₩55,048 | ₩55,236 | -0.02% | 2천 |
|---|
| 2026.08.13 | ₩55,865 | ₩55,865 | ₩55,624 | ₩55,707 | -0.28% | 400 |
|---|
| 2026.08.12 | ₩55,356 | ₩55,356 | ₩55,250 | ₩55,323 | -0.06% | 600 |
|---|
| 2026.08.11 | ₩55,932 | ₩55,932 | ₩55,366 | ₩55,366 | -1.01% | 1천 |
|---|
| 2026.08.10 | ₩55,705 | ₩55,705 | ₩55,321 | ₩55,321 | -0.69% | 800 |
|---|
| 2026.08.07 | ₩55,852 | ₩55,962 | ₩55,778 | ₩55,962 | +0.20% | 700 |
|---|
| 2026.08.06 | ₩56,013 | ₩56,080 | ₩55,772 | ₩55,812 | -0.36% | 1천 |
|---|
| 2026.08.05 | ₩56,120 | ₩56,187 | ₩56,120 | ₩56,162 | +0.07% | 800 |
|---|
| 2026.08.04 | ₩55,879 | ₩56,006 | ₩55,865 | ₩56,006 | +0.23% | 2천 |
|---|
| 2026.08.03 | ₩55,544 | ₩55,555 | ₩55,530 | ₩55,555 | +0.02% | 1.8천 |
|---|
| 2026.07.31 | ₩55,309 | ₩55,370 | ₩55,222 | ₩55,370 | +0.11% | 2.7천 |
|---|
| 2026.07.30 | ₩55,832 | ₩55,919 | ₩55,731 | ₩55,919 | +0.16% | 2.9천 |
|---|
| 2026.07.29 | ₩56,710 | ₩56,710 | ₩55,954 | ₩55,954 | -1.33% | 1.8천 |
|---|
| 2026.07.28 | ₩56,884 | ₩57,085 | ₩56,884 | ₩56,964 | +0.14% | 2.7천 |
|---|
| 2026.07.27 | ₩56,495 | ₩56,758 | ₩56,495 | ₩56,758 | +0.46% | 900 |
|---|
| 2026.07.24 | ₩56,531 | ₩56,531 | ₩56,531 | ₩56,531 | 0.00% | 500 |
|---|
| 2026.07.23 | ₩56,267 | ₩56,401 | ₩56,254 | ₩56,400 | +0.24% | 1천 |
|---|
| 2026.07.22 | ₩56,909 | ₩56,909 | ₩56,549 | ₩56,616 | -0.52% | 4.2천 |
|---|
| 2026.07.21 | ₩56,836 | ₩56,836 | ₩56,836 | ₩56,836 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩57,326 | ₩57,326 | ₩56,857 | ₩57,045 | -0.49% | 700 |
|---|
| 2026.07.17 | ₩57,862 | ₩57,862 | ₩57,626 | ₩57,626 | -0.41% | 300 |
|---|
| 2026.07.16 | ₩57,138 | ₩57,366 | ₩57,138 | ₩57,366 | +0.40% | 500 |
|---|
| 2026.07.15 | ₩57,500 | ₩57,607 | ₩57,443 | ₩57,443 | -0.10% | 700 |
|---|
| 2026.07.14 | ₩57,246 | ₩57,366 | ₩53,882 | ₩57,339 | +0.16% | 2.7천 |
|---|
| 2026.07.13 | ₩57,155 | ₩57,247 | ₩57,152 | ₩57,247 | +0.16% | 1.5천 |
|---|
| 2026.07.10 | ₩57,875 | ₩57,875 | ₩57,628 | ₩57,673 | -0.35% | 1.4천 |
|---|
| 2026.07.09 | ₩57,661 | ₩57,802 | ₩57,661 | ₩57,728 | +0.12% | 1.2천 |
|---|
| 2026.07.08 | ₩57,621 | ₩57,621 | ₩57,447 | ₩57,593 | -0.05% | 900 |
|---|
| 2026.07.07 | ₩57,875 | ₩57,875 | ₩57,834 | ₩57,834 | -0.07% | 500 |
|---|
| 2026.07.06 | ₩58,398 | ₩58,527 | ₩58,318 | ₩58,527 | +0.22% | 1.9천 |
|---|
| 2026.07.02 | ₩58,800 | ₩58,874 | ₩58,686 | ₩58,757 | -0.07% | 1.4천 |
|---|
| 2026.07.01 | ₩58,854 | ₩59,041 | ₩58,599 | ₩58,755 | -0.17% | 7.5만 |
|---|
| 2026.06.30 | ₩59,805 | ₩59,805 | ₩59,457 | ₩59,457 | -0.58% | 4.9천 |
|---|
| 2026.06.29 | ₩59,859 | ₩60,314 | ₩59,859 | ₩60,274 | +0.69% | 5.3만 |
|---|
| 2026.06.26 | ₩59,711 | ₩60,234 | ₩59,711 | ₩60,176 | +0.78% | 2.8천 |
|---|
| 2026.06.25 | ₩60,194 | ₩60,515 | ₩60,178 | ₩60,178 | -0.03% | 1.1천 |
|---|
| 2026.06.24 | ₩60,046 | ₩60,334 | ₩60,046 | ₩60,274 | +0.38% | 3.2천 |
|---|
| 2026.06.23 | ₩59,264 | ₩59,264 | ₩59,264 | ₩59,264 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩59,148 | ₩59,157 | ₩59,104 | ₩59,157 | +0.01% | 1천 |
|---|
| 2026.06.18 | ₩59,939 | ₩60,167 | ₩59,860 | ₩59,860 | -0.13% | 1.2천 |
|---|
| 2026.06.17 | ₩59,349 | ₩59,563 | ₩59,349 | ₩59,563 | +0.36% | 400 |
|---|
| 2026.06.16 | ₩59,631 | ₩59,644 | ₩59,450 | ₩59,520 | -0.19% | 1.4천 |
|---|
| 2026.06.15 | ₩59,388 | ₩59,388 | ₩59,088 | ₩59,112 | -0.46% | 1천 |
|---|
| 2026.06.12 | ₩58,961 | ₩59,171 | ₩58,961 | ₩59,165 | +0.35% | 700 |
|---|
| 2026.06.11 | ₩58,693 | ₩59,433 | ₩58,679 | ₩59,433 | +1.26% | 2.2천 |
|---|
| 2026.06.10 | ₩58,653 | ₩58,653 | ₩58,425 | ₩58,572 | -0.14% | 800 |
|---|
| 2026.06.09 | ₩58,545 | ₩58,753 | ₩58,103 | ₩58,753 | +0.35% | 1.5천 |
|---|
| 2026.06.08 | ₩58,733 | ₩58,733 | ₩58,311 | ₩58,421 | -0.53% | 1.2천 |
|---|
| 2026.06.05 | ₩58,746 | ₩59,068 | ₩58,746 | ₩58,852 | +0.18% | 3.9천 |
|---|
| 2026.06.04 | ₩59,162 | ₩59,232 | ₩59,162 | ₩59,232 | +0.12% | 700 |
|---|
| 2026.06.03 | ₩59,061 | ₩59,071 | ₩59,061 | ₩59,071 | +0.02% | 1.3천 |
|---|
| 2026.06.02 | ₩59,349 | ₩59,477 | ₩59,323 | ₩59,366 | +0.03% | 3.4천 |
|---|
| 2026.06.01 | ₩58,170 | ₩59,157 | ₩58,170 | ₩59,157 | +1.70% | 3.8천 |
|---|
| 2026.05.29 | ₩59,483 | ₩59,483 | ₩59,249 | ₩59,249 | -0.39% | 1.2천 |
|---|
| 2026.05.28 | ₩59,296 | ₩59,323 | ₩59,242 | ₩59,319 | +0.04% | 1.2천 |
|---|
| 2026.05.27 | ₩58,961 | ₩59,108 | ₩58,867 | ₩59,012 | +0.09% | 2.9천 |
|---|
| 2026.05.26 | ₩58,706 | ₩58,858 | ₩58,706 | ₩58,858 | +0.26% | 2.3천 |
|---|
| 2026.05.22 | ₩58,304 | ₩58,520 | ₩58,304 | ₩58,520 | +0.37% | 1.9천 |
|---|
| 2026.05.21 | ₩57,728 | ₩58,181 | ₩57,728 | ₩58,181 | +0.78% | 1.3천 |
|---|
| 2026.05.20 | ₩57,956 | ₩57,985 | ₩57,956 | ₩57,985 | +0.05% | 500 |
|---|
| 2026.05.19 | ₩57,326 | ₩57,326 | ₩57,159 | ₩57,247 | -0.14% | 2.3천 |
|---|
| 2026.05.18 | ₩57,634 | ₩57,849 | ₩57,514 | ₩57,772 | +0.24% | 5.8천 |
|---|
| 2026.05.15 | ₩58,023 | ₩58,023 | ₩57,942 | ₩57,953 | -0.12% | 1.5천 |
|---|
| 2026.05.14 | ₩59,316 | ₩59,316 | ₩59,081 | ₩59,081 | -0.40% | 900 |
|---|
| 2026.05.13 | ₩58,974 | ₩58,974 | ₩58,639 | ₩58,827 | -0.25% | 5.2천 |
|---|
| 2026.05.12 | ₩59,081 | ₩59,126 | ₩59,043 | ₩59,126 | +0.07% | 900 |
|---|
| 2026.05.11 | ₩59,966 | ₩59,966 | ₩59,571 | ₩59,571 | -0.66% | 1.5천 |
|---|
| 2026.05.08 | ₩60,227 | ₩60,227 | ₩60,060 | ₩60,107 | -0.20% | 2.9천 |
|---|
| 2026.05.07 | ₩60,127 | ₩60,368 | ₩59,839 | ₩59,839 | -0.48% | 1.9천 |
|---|
| 2026.05.06 | ₩60,167 | ₩60,301 | ₩60,006 | ₩60,238 | +0.12% | 2.9천 |
|---|
| 2026.05.05 | ₩59,364 | ₩59,631 | ₩59,351 | ₩59,631 | +0.45% | 1.4천 |
|---|
| 2026.05.04 | ₩59,684 | ₩59,684 | ₩59,122 | ₩59,253 | -0.72% | 2천 |
|---|
| 2026.05.01 | ₩59,981 | ₩60,033 | ₩59,912 | ₩59,919 | -0.10% | 3.6천 |
|---|
| 2026.04.30 | ₩59,778 | ₩59,926 | ₩59,591 | ₩59,591 | -0.31% | 1.6천 |
|---|
| 2026.04.29 | ₩59,966 | ₩59,993 | ₩59,725 | ₩59,772 | -0.32% | 2.3천 |
|---|
| 2026.04.28 | ₩60,086 | ₩60,296 | ₩60,033 | ₩60,296 | +0.35% | 2.6천 |
|---|
| 2026.04.27 | ₩60,301 | ₩60,448 | ₩60,274 | ₩60,308 | +0.01% | 5.4천 |
|---|
| 2026.04.24 | ₩60,381 | ₩60,824 | ₩60,381 | ₩60,783 | +0.67% | 1천 |
|---|
| 2026.04.23 | ₩61,011 | ₩61,025 | ₩60,455 | ₩60,761 | -0.41% | 3.3천 |
|---|
| 2026.04.22 | ₩61,132 | ₩61,199 | ₩60,810 | ₩60,810 | -0.53% | 1.7천 |
|---|
| 2026.04.21 | ₩61,065 | ₩61,065 | ₩60,649 | ₩60,763 | -0.49% | 1.8만 |
|---|
| 2026.04.20 | ₩61,306 | ₩61,306 | ₩60,971 | ₩61,226 | -0.13% | 6천 |
|---|
| 2026.04.17 | ₩61,306 | ₩61,326 | ₩61,306 | ₩61,326 | +0.03% | 900 |
|---|
| 2026.04.16 | ₩61,159 | ₩61,159 | ₩60,636 | ₩60,734 | -0.69% | 2.1천 |
|---|
| 2026.04.15 | ₩61,400 | ₩61,400 | ₩61,092 | ₩61,180 | -0.36% | 2.8천 |
|---|
| 2026.04.14 | ₩60,931 | ₩61,494 | ₩60,931 | ₩61,494 | +0.92% | 2.7천 |
|---|
| 2026.04.13 | ₩60,810 | ₩61,125 | ₩60,636 | ₩61,125 | +0.52% | 3.4만 |
|---|
| 2026.04.10 | ₩61,132 | ₩61,132 | ₩61,132 | ₩61,132 | 0.00% | 500 |
|---|
| 2026.04.09 | ₩61,051 | ₩61,641 | ₩61,051 | ₩61,297 | +0.40% | 2.4천 |
|---|
| 2026.04.08 | ₩61,731 | ₩61,735 | ₩61,386 | ₩61,400 | -0.54% | 3.3만 |
|---|
| 2026.04.07 | ₩61,038 | ₩61,175 | ₩60,636 | ₩61,175 | +0.22% | 4.9천 |
|---|
| 2026.04.06 | ₩60,998 | ₩61,380 | ₩60,998 | ₩61,251 | +0.42% | 3.9천 |
|---|
| 2026.04.02 | ₩61,025 | ₩61,551 | ₩61,025 | ₩61,551 | +0.86% | 4.5천 |
|---|
| 2026.04.01 | ₩61,226 | ₩61,574 | ₩61,118 | ₩61,118 | -0.18% | 9.6천 |
|---|
| 2026.03.31 | ₩61,179 | ₩61,293 | ₩61,159 | ₩61,293 | +0.19% | 1만 |
|---|
| 2026.03.30 | ₩61,266 | ₩61,306 | ₩61,172 | ₩61,267 | +0.00% | 1.9천 |
|---|
| 2026.03.27 | ₩60,797 | ₩60,797 | ₩60,502 | ₩60,537 | -0.43% | 2.6천 |
|---|
| 2026.03.26 | ₩61,266 | ₩61,293 | ₩60,891 | ₩61,004 | -0.43% | 2.7천 |
|---|
| 2026.03.25 | ₩61,306 | ₩61,547 | ₩61,306 | ₩61,518 | +0.35% | 1.9천 |
|---|
| 2026.03.24 | ₩60,743 | ₩60,971 | ₩60,556 | ₩60,917 | +0.29% | 4.7천 |
|---|
| 2026.03.23 | ₩61,239 | ₩61,306 | ₩60,837 | ₩61,294 | +0.09% | 2.1천 |
|---|
| 2026.03.20 | ₩61,534 | ₩61,534 | ₩60,891 | ₩60,958 | -0.94% | 2.1천 |
|---|
| 2026.03.19 | ₩61,815 | ₩62,499 | ₩61,802 | ₩62,231 | +0.67% | 3.9천 |
|---|
| 2026.03.18 | ₩62,137 | ₩62,190 | ₩61,829 | ₩61,829 | -0.50% | 1.9천 |
|---|
| 2026.03.17 | ₩62,231 | ₩62,346 | ₩62,204 | ₩62,346 | +0.19% | 1.4천 |
|---|
| 2026.03.16 | ₩62,030 | ₩62,228 | ₩61,922 | ₩62,093 | +0.10% | 1.9천 |
|---|
| 2026.03.13 | ₩62,070 | ₩62,157 | ₩61,520 | ₩61,684 | -0.62% | 2.7천 |
|---|
| 2026.03.12 | ₩61,855 | ₩62,177 | ₩61,842 | ₩62,063 | +0.34% | 1.1만 |
|---|
| 2026.03.11 | ₩62,693 | ₩62,693 | ₩62,083 | ₩62,213 | -0.77% | 1.5만 |
|---|
| 2026.03.10 | ₩63,584 | ₩63,758 | ₩63,155 | ₩63,182 | -0.63% | 5.2천 |
|---|
| 2026.03.09 | ₩63,396 | ₩63,973 | ₩63,182 | ₩63,973 | +0.91% | 5천 |
|---|
| 2026.03.06 | ₩63,303 | ₩63,731 | ₩63,088 | ₩63,568 | +0.42% | 2.6천 |
|---|
| 2026.03.05 | ₩63,651 | ₩63,852 | ₩63,517 | ₩63,851 | +0.31% | 2.7천 |
|---|
| 2026.03.04 | ₩64,308 | ₩64,308 | ₩64,147 | ₩64,219 | -0.14% | 1.9천 |
|---|
| 2026.03.03 | ₩64,227 | ₩64,409 | ₩63,986 | ₩64,409 | +0.28% | 2.7천 |
|---|
| 2026.03.02 | ₩64,656 | ₩64,656 | ₩64,321 | ₩64,643 | -0.02% | 3.9천 |
|---|
| 2026.02.27 | ₩65,326 | ₩65,527 | ₩65,326 | ₩65,479 | +0.23% | 1.8천 |
|---|
| 2026.02.26 | ₩64,857 | ₩65,125 | ₩64,857 | ₩65,125 | +0.41% | 6.1천 |
|---|
| 2026.02.25 | ₩64,629 | ₩64,882 | ₩64,621 | ₩64,790 | +0.25% | 4.2천 |
|---|
| 2026.02.24 | ₩64,802 | ₩64,844 | ₩64,710 | ₩64,710 | -0.14% | 2천 |
|---|
| 2026.02.23 | ₩64,455 | ₩64,844 | ₩64,455 | ₩64,656 | +0.31% | 2.2천 |
|---|
| 2026.02.20 | ₩64,495 | ₩64,530 | ₩64,427 | ₩64,530 | +0.05% | 1.1천 |
|---|
| 2026.02.19 | ₩64,415 | ₩64,742 | ₩64,415 | ₩64,742 | +0.51% | 1.4천 |
|---|
| 2026.02.18 | ₩64,964 | ₩64,991 | ₩64,643 | ₩64,687 | -0.43% | 3.8천 |
|---|
| 2026.02.17 | ₩65,031 | ₩65,031 | ₩64,924 | ₩64,972 | -0.09% | 2.5천 |
|---|
| 2026.02.13 | ₩64,924 | ₩65,045 | ₩64,884 | ₩64,911 | -0.02% | 6.2천 |
|---|
| 2026.02.12 | ₩63,903 | ₩64,589 | ₩63,903 | ₩64,589 | +1.07% | 3.2천 |
|---|
| 2026.02.11 | ₩63,490 | ₩63,718 | ₩63,461 | ₩63,490 | 0.00% | 7.8천 |
|---|
| 2026.02.10 | ₩63,745 | ₩63,889 | ₩63,745 | ₩63,889 | +0.23% | 1.3천 |
|---|
| 2026.02.09 | ₩62,659 | ₩63,095 | ₩62,659 | ₩63,095 | +0.70% | 1.3천 |
|---|
| 2026.02.06 | ₩63,169 | ₩63,262 | ₩62,927 | ₩63,262 | +0.15% | 3.3천 |
|---|
| 2026.02.05 | ₩62,981 | ₩63,169 | ₩62,981 | ₩63,166 | +0.29% | 5.2천 |
|---|
| 2026.02.04 | ₩62,351 | ₩62,432 | ₩62,338 | ₩62,338 | -0.02% | 1천 |
|---|
| 2026.02.03 | ₩62,311 | ₩62,646 | ₩62,311 | ₩62,646 | +0.54% | 1.2천 |
|---|
| 2026.02.02 | ₩62,659 | ₩62,793 | ₩62,419 | ₩62,633 | -0.04% | 2.2천 |
|---|
| 2026.01.30 | ₩62,981 | ₩63,222 | ₩62,887 | ₩62,994 | +0.02% | 1.9천 |
|---|
| 2026.01.29 | ₩62,968 | ₩63,329 | ₩62,968 | ₩63,329 | +0.57% | 2천 |
|---|
| 2026.01.28 | ₩63,061 | ₩63,303 | ₩63,061 | ₩63,182 | +0.19% | 7.4천 |
|---|
| 2026.01.27 | ₩63,664 | ₩63,664 | ₩63,376 | ₩63,396 | -0.42% | 2천 |
|---|
| 2026.01.26 | ₩63,812 | ₩63,986 | ₩63,812 | ₩63,899 | +0.14% | 1.8천 |
|---|
| 2026.01.23 | ₩63,584 | ₩63,731 | ₩63,316 | ₩63,691 | +0.17% | 3.2천 |
|---|
| 2026.01.22 | ₩63,008 | ₩63,370 | ₩62,981 | ₩63,370 | +0.57% | 2천 |
|---|
| 2026.01.21 | ₩62,566 | ₩62,981 | ₩62,566 | ₩62,981 | +0.66% | 1.1천 |
|---|
| 2026.01.20 | ₩62,445 | ₩62,820 | ₩62,445 | ₩62,566 | +0.19% | 4.2천 |
|---|
| 2026.01.16 | ₩64,321 | ₩64,321 | ₩63,664 | ₩63,664 | -1.02% | 1.2천 |
|---|
| 2026.01.15 | ₩64,442 | ₩64,442 | ₩64,314 | ₩64,314 | -0.20% | 3.5만 |
|---|
| 2026.01.14 | ₩63,932 | ₩64,174 | ₩63,852 | ₩64,174 | +0.38% | 2.8천 |
|---|
| 2026.01.13 | ₩63,805 | ₩63,959 | ₩63,557 | ₩63,959 | +0.24% | 1.6천 |
|---|
| 2026.01.12 | ₩63,666 | ₩63,666 | ₩63,666 | ₩63,666 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩63,450 | ₩64,066 | ₩63,437 | ₩63,959 | +0.80% | 1.8천 |
|---|
| 2026.01.08 | ₩63,651 | ₩63,691 | ₩63,477 | ₩63,477 | -0.27% | 1.9천 |
|---|
| 2026.01.07 | ₩63,986 | ₩64,045 | ₩63,986 | ₩64,045 | +0.09% | 1.4천 |
|---|
| 2026.01.06 | ₩63,383 | ₩63,549 | ₩63,316 | ₩63,549 | +0.26% | 3.6만 |
|---|
| 2026.01.05 | ₩63,571 | ₩63,718 | ₩63,571 | ₩63,699 | +0.20% | 1.1천 |
|---|
| 2026.01.02 | ₩63,651 | ₩63,798 | ₩63,462 | ₩63,550 | -0.16% | 1.3만 |
|---|
| 2025.12.31 | ₩64,200 | ₩64,200 | ₩63,730 | ₩63,730 | -0.73% | 2.9천 |
|---|
| 2025.12.30 | ₩64,187 | ₩64,442 | ₩64,187 | ₩64,214 | +0.04% | 1.8천 |
|---|
| 2025.12.29 | ₩64,361 | ₩64,428 | ₩64,214 | ₩64,354 | -0.01% | 4.3천 |
|---|
| 2025.12.26 | ₩64,911 | ₩64,911 | ₩64,147 | ₩64,309 | -0.93% | 7.4천 |
|---|
| 2025.12.24 | ₩64,147 | ₩64,722 | ₩64,147 | ₩64,629 | +0.75% | 4.6천 |
|---|
| 2025.12.23 | ₩63,906 | ₩64,254 | ₩63,758 | ₩64,133 | +0.36% | 2.4천 |
|---|
| 2025.12.22 | ₩64,094 | ₩64,094 | ₩63,892 | ₩63,986 | -0.17% | 1천 |
|---|
| 2025.12.19 | ₩64,388 | ₩64,428 | ₩64,350 | ₩64,362 | -0.04% | 3.9천 |
|---|
| 2025.12.18 | ₩64,589 | ₩64,750 | ₩64,066 | ₩64,653 | +0.10% | 3.1천 |
|---|
| 2025.12.17 | ₩64,267 | ₩64,455 | ₩64,147 | ₩64,281 | +0.02% | 6.3천 |
|---|
| 2025.12.16 | ₩63,919 | ₩64,495 | ₩63,919 | ₩64,376 | +0.71% | 7.1천 |
|---|
| 2025.12.15 | ₩64,361 | ₩64,442 | ₩64,046 | ₩64,052 | -0.48% | 3.7천 |
|---|
| 2025.12.12 | ₩64,108 | ₩64,227 | ₩63,973 | ₩64,060 | -0.08% | 8.4천 |
|---|
| 2025.12.11 | ₩65,433 | ₩65,445 | ₩64,791 | ₩64,880 | -0.85% | 4.4천 |
|---|
| 2025.12.10 | ₩64,991 | ₩65,058 | ₩64,723 | ₩64,935 | -0.09% | 1.7천 |
|---|
| 2025.12.09 | ₩64,626 | ₩64,830 | ₩64,626 | ₩64,639 | +0.02% | 1.3천 |
|---|
| 2025.12.08 | ₩64,951 | ₩64,951 | ₩64,281 | ₩64,633 | -0.49% | 2.8천 |
|---|
| 2025.12.05 | ₩65,192 | ₩65,487 | ₩65,039 | ₩65,108 | -0.13% | 4.7천 |
|---|
| 2025.12.04 | ₩65,822 | ₩65,849 | ₩65,366 | ₩65,514 | -0.47% | 1.1만 |
|---|
| 2025.12.03 | ₩65,755 | ₩66,050 | ₩65,688 | ₩65,968 | +0.32% | 1.4만 |
|---|
| 2025.12.02 | ₩65,369 | ₩65,833 | ₩65,313 | ₩65,715 | +0.53% | 5.5천 |
|---|
| 2025.12.01 | ₩65,875 | ₩65,875 | ₩65,460 | ₩65,627 | -0.38% | 8.3천 |
|---|
| 2025.11.28 | ₩66,813 | ₩67,068 | ₩66,666 | ₩66,911 | +0.15% | 1.1만 |
|---|
| 2025.11.26 | ₩67,028 | ₩67,217 | ₩66,650 | ₩67,217 | +0.28% | 4.2천 |
|---|
| 2025.11.25 | ₩67,108 | ₩67,202 | ₩66,914 | ₩66,914 | -0.29% | 4.2천 |
|---|
| 2025.11.24 | ₩66,854 | ₩66,854 | ₩66,371 | ₩66,671 | -0.27% | 5.1천 |
|---|
| 2025.11.21 | ₩66,592 | ₩66,844 | ₩66,197 | ₩66,476 | -0.18% | 1.1만 |
|---|
| 2025.11.20 | ₩66,157 | ₩66,438 | ₩66,043 | ₩66,276 | +0.18% | 3.5천 |
|---|
| 2025.11.19 | ₩65,969 | ₩66,331 | ₩65,928 | ₩65,928 | -0.06% | 7.9천 |
|---|
| 2025.11.18 | ₩66,331 | ₩66,477 | ₩65,942 | ₩66,143 | -0.28% | 1.1만 |
|---|
| 2025.11.17 | ₩66,170 | ₩66,358 | ₩66,040 | ₩66,197 | +0.04% | 4.8천 |
|---|
| 2025.11.14 | ₩66,988 | ₩66,988 | ₩65,581 | ₩66,090 | -1.34% | 2.7만 |
|---|
| 2025.11.13 | ₩67,014 | ₩67,014 | ₩66,456 | ₩66,456 | -0.83% | 9.5천 |
|---|