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 | ₩50,910 | ₩50,910 | ₩50,910 | ₩50,910 | 0.00% | 100 |
| 2026.10.08 | ₩50,350 | ₩50,964 | ₩50,350 | ₩50,884 | +1.06% | 700 |
| 2026.10.07 | ₩50,277 | ₩50,277 | ₩50,277 | ₩50,277 | 0.00% | 100 |
| 2026.10.06 | ₩50,363 | ₩50,550 | ₩50,363 | ₩50,469 | +0.21% | 1천 |
| 2026.10.05 | ₩50,136 | ₩50,291 | ₩50,136 | ₩50,291 | +0.31% | 1.1천 |
| 2026.10.02 | ₩51,097 | ₩51,337 | ₩50,661 | ₩50,661 | -0.85% | 800 |
| 2026.10.01 | ₩50,777 | ₩50,825 | ₩50,777 | ₩50,825 | +0.09% | 700 |
| 2026.09.30 | ₩50,684 | ₩50,684 | ₩50,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,684 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩50,764 | ₩51,109 | ₩50,764 | ₩51,072 | +0.61% | 1.5천 |
|---|
| 2026.09.28 | ₩51,177 | ₩51,384 | ₩51,071 | ₩51,384 | +0.40% | 600 |
|---|
| 2026.09.25 | ₩51,958 | ₩52,130 | ₩51,931 | ₩52,130 | +0.33% | 1.9천 |
|---|
| 2026.09.24 | ₩52,939 | ₩52,939 | ₩52,205 | ₩52,205 | -1.39% | 9.4천 |
|---|
| 2026.09.23 | ₩54,020 | ₩54,020 | ₩52,971 | ₩52,971 | -1.94% | 1.5천 |
|---|
| 2026.09.22 | ₩54,220 | ₩54,220 | ₩53,993 | ₩54,180 | -0.07% | 3.4천 |
|---|
| 2026.09.21 | ₩53,953 | ₩54,167 | ₩53,953 | ₩54,102 | +0.28% | 2.2천 |
|---|
| 2026.09.18 | ₩53,860 | ₩53,860 | ₩53,750 | ₩53,750 | -0.20% | 7.9천 |
|---|
| 2026.09.17 | ₩54,207 | ₩54,207 | ₩54,187 | ₩54,187 | -0.04% | 500 |
|---|
| 2026.09.16 | ₩53,539 | ₩53,539 | ₩53,493 | ₩53,525 | -0.03% | 400 |
|---|
| 2026.09.15 | ₩53,459 | ₩53,459 | ₩53,361 | ₩53,361 | -0.18% | 400 |
|---|
| 2026.09.14 | ₩53,800 | ₩53,800 | ₩53,603 | ₩53,603 | -0.36% | 500 |
|---|
| 2026.09.11 | ₩53,639 | ₩53,639 | ₩53,639 | ₩53,639 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩53,547 | ₩53,547 | ₩53,547 | ₩53,547 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩54,380 | ₩54,380 | ₩54,324 | ₩54,324 | -0.10% | 500 |
|---|
| 2026.09.08 | ₩54,874 | ₩55,067 | ₩54,679 | ₩54,679 | -0.36% | 1.5천 |
|---|
| 2026.09.04 | ₩54,914 | ₩55,034 | ₩54,854 | ₩54,860 | -0.10% | 800 |
|---|
| 2026.09.03 | ₩54,880 | ₩54,880 | ₩54,807 | ₩54,807 | -0.13% | 400 |
|---|
| 2026.09.02 | ₩54,654 | ₩54,680 | ₩54,654 | ₩54,680 | +0.05% | 1.4천 |
|---|
| 2026.09.01 | ₩54,860 | ₩54,954 | ₩54,587 | ₩54,587 | -0.50% | 800 |
|---|
| 2026.08.31 | ₩54,607 | ₩54,859 | ₩54,607 | ₩54,800 | +0.35% | 3.2천 |
|---|
| 2026.08.28 | ₩55,634 | ₩55,634 | ₩55,328 | ₩55,328 | -0.55% | 1.1천 |
|---|
| 2026.08.27 | ₩55,654 | ₩55,654 | ₩55,556 | ₩55,556 | -0.18% | 400 |
|---|
| 2026.08.26 | ₩55,888 | ₩55,888 | ₩55,644 | ₩55,644 | -0.44% | 1.3천 |
|---|
| 2026.08.25 | ₩55,548 | ₩56,035 | ₩55,548 | ₩55,859 | +0.56% | 9.4천 |
|---|
| 2026.08.24 | ₩55,101 | ₩55,161 | ₩55,101 | ₩55,161 | +0.11% | 400 |
|---|
| 2026.08.21 | ₩54,887 | ₩54,927 | ₩54,834 | ₩54,834 | -0.10% | 3.3천 |
|---|
| 2026.08.20 | ₩54,994 | ₩55,110 | ₩54,994 | ₩55,110 | +0.21% | 400 |
|---|
| 2026.08.19 | ₩55,514 | ₩55,549 | ₩55,514 | ₩55,549 | +0.06% | 1.2천 |
|---|
| 2026.08.18 | ₩53,966 | ₩54,594 | ₩53,966 | ₩54,548 | +1.08% | 1.5천 |
|---|
| 2026.08.17 | ₩54,714 | ₩54,714 | ₩54,380 | ₩54,399 | -0.58% | 1.7천 |
|---|
| 2026.08.14 | ₩55,019 | ₩55,019 | ₩54,820 | ₩55,007 | -0.02% | 2천 |
|---|
| 2026.08.13 | ₩55,634 | ₩55,634 | ₩55,394 | ₩55,477 | -0.28% | 400 |
|---|
| 2026.08.12 | ₩55,127 | ₩55,127 | ₩55,022 | ₩55,094 | -0.06% | 600 |
|---|
| 2026.08.11 | ₩55,701 | ₩55,701 | ₩55,137 | ₩55,137 | -1.01% | 1천 |
|---|
| 2026.08.10 | ₩55,474 | ₩55,474 | ₩55,093 | ₩55,093 | -0.69% | 800 |
|---|
| 2026.08.07 | ₩55,621 | ₩55,731 | ₩55,548 | ₩55,731 | +0.20% | 700 |
|---|
| 2026.08.06 | ₩55,781 | ₩55,848 | ₩55,541 | ₩55,581 | -0.36% | 1천 |
|---|
| 2026.08.05 | ₩55,888 | ₩55,955 | ₩55,888 | ₩55,929 | +0.07% | 800 |
|---|
| 2026.08.04 | ₩55,648 | ₩55,775 | ₩55,634 | ₩55,775 | +0.23% | 2천 |
|---|
| 2026.08.03 | ₩55,314 | ₩55,325 | ₩55,301 | ₩55,325 | +0.02% | 1.8천 |
|---|
| 2026.07.31 | ₩55,081 | ₩55,141 | ₩54,994 | ₩55,141 | +0.11% | 2.7천 |
|---|
| 2026.07.30 | ₩55,601 | ₩55,688 | ₩55,501 | ₩55,688 | +0.16% | 2.9천 |
|---|
| 2026.07.29 | ₩56,475 | ₩56,475 | ₩55,723 | ₩55,723 | -1.33% | 1.8천 |
|---|
| 2026.07.28 | ₩56,649 | ₩56,849 | ₩56,649 | ₩56,729 | +0.14% | 2.7천 |
|---|
| 2026.07.27 | ₩56,262 | ₩56,523 | ₩56,262 | ₩56,523 | +0.46% | 900 |
|---|
| 2026.07.24 | ₩56,298 | ₩56,298 | ₩56,298 | ₩56,298 | 0.00% | 500 |
|---|
| 2026.07.23 | ₩56,035 | ₩56,168 | ₩56,021 | ₩56,167 | +0.24% | 1천 |
|---|
| 2026.07.22 | ₩56,674 | ₩56,674 | ₩56,315 | ₩56,382 | -0.52% | 4.2천 |
|---|
| 2026.07.21 | ₩56,601 | ₩56,601 | ₩56,601 | ₩56,601 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩57,089 | ₩57,089 | ₩56,622 | ₩56,809 | -0.49% | 700 |
|---|
| 2026.07.17 | ₩57,623 | ₩57,623 | ₩57,388 | ₩57,388 | -0.41% | 300 |
|---|
| 2026.07.16 | ₩56,902 | ₩57,129 | ₩56,902 | ₩57,129 | +0.40% | 500 |
|---|
| 2026.07.15 | ₩57,263 | ₩57,369 | ₩57,205 | ₩57,205 | -0.10% | 700 |
|---|
| 2026.07.14 | ₩57,009 | ₩57,129 | ₩53,659 | ₩57,102 | +0.16% | 2.7천 |
|---|
| 2026.07.13 | ₩56,918 | ₩57,010 | ₩56,916 | ₩57,010 | +0.16% | 1.5천 |
|---|
| 2026.07.10 | ₩57,636 | ₩57,636 | ₩57,389 | ₩57,435 | -0.35% | 1.4천 |
|---|
| 2026.07.09 | ₩57,423 | ₩57,563 | ₩57,423 | ₩57,489 | +0.12% | 1.2천 |
|---|
| 2026.07.08 | ₩57,383 | ₩57,383 | ₩57,209 | ₩57,355 | -0.05% | 900 |
|---|
| 2026.07.07 | ₩57,636 | ₩57,636 | ₩57,595 | ₩57,595 | -0.07% | 500 |
|---|
| 2026.07.06 | ₩58,157 | ₩58,285 | ₩58,077 | ₩58,285 | +0.22% | 1.9천 |
|---|
| 2026.07.02 | ₩58,557 | ₩58,630 | ₩58,444 | ₩58,514 | -0.07% | 1.4천 |
|---|
| 2026.07.01 | ₩58,610 | ₩58,797 | ₩58,357 | ₩58,512 | -0.17% | 7.5만 |
|---|
| 2026.06.30 | ₩59,558 | ₩59,558 | ₩59,211 | ₩59,211 | -0.58% | 4.9천 |
|---|
| 2026.06.29 | ₩59,611 | ₩60,065 | ₩59,611 | ₩60,025 | +0.69% | 5.3만 |
|---|
| 2026.06.26 | ₩59,464 | ₩59,985 | ₩59,464 | ₩59,927 | +0.78% | 2.8천 |
|---|
| 2026.06.25 | ₩59,945 | ₩60,265 | ₩59,929 | ₩59,929 | -0.03% | 1.1천 |
|---|
| 2026.06.24 | ₩59,798 | ₩60,085 | ₩59,798 | ₩60,025 | +0.38% | 3.2천 |
|---|
| 2026.06.23 | ₩59,019 | ₩59,019 | ₩59,019 | ₩59,019 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩58,904 | ₩58,912 | ₩58,860 | ₩58,912 | +0.01% | 1천 |
|---|
| 2026.06.18 | ₩59,691 | ₩59,918 | ₩59,613 | ₩59,613 | -0.13% | 1.2천 |
|---|
| 2026.06.17 | ₩59,104 | ₩59,316 | ₩59,104 | ₩59,316 | +0.36% | 400 |
|---|
| 2026.06.16 | ₩59,384 | ₩59,398 | ₩59,204 | ₩59,274 | -0.19% | 1.4천 |
|---|
| 2026.06.15 | ₩59,143 | ₩59,143 | ₩58,844 | ₩58,868 | -0.46% | 1천 |
|---|
| 2026.06.12 | ₩58,717 | ₩58,927 | ₩58,717 | ₩58,920 | +0.35% | 700 |
|---|
| 2026.06.11 | ₩58,450 | ₩59,187 | ₩58,437 | ₩59,187 | +1.26% | 2.2천 |
|---|
| 2026.06.10 | ₩58,410 | ₩58,410 | ₩58,183 | ₩58,330 | -0.14% | 800 |
|---|
| 2026.06.09 | ₩58,303 | ₩58,510 | ₩57,863 | ₩58,510 | +0.35% | 1.5천 |
|---|
| 2026.06.08 | ₩58,490 | ₩58,490 | ₩58,070 | ₩58,179 | -0.53% | 1.2천 |
|---|
| 2026.06.05 | ₩58,504 | ₩58,824 | ₩58,504 | ₩58,609 | +0.18% | 3.9천 |
|---|
| 2026.06.04 | ₩58,917 | ₩58,987 | ₩58,917 | ₩58,987 | +0.12% | 700 |
|---|
| 2026.06.03 | ₩58,817 | ₩58,827 | ₩58,817 | ₩58,827 | +0.02% | 1.3천 |
|---|
| 2026.06.02 | ₩59,104 | ₩59,231 | ₩59,077 | ₩59,120 | +0.03% | 3.4천 |
|---|
| 2026.06.01 | ₩57,930 | ₩58,912 | ₩57,930 | ₩58,912 | +1.70% | 3.8천 |
|---|
| 2026.05.29 | ₩59,238 | ₩59,238 | ₩59,004 | ₩59,004 | -0.39% | 1.2천 |
|---|
| 2026.05.28 | ₩59,051 | ₩59,077 | ₩58,997 | ₩59,073 | +0.04% | 1.2천 |
|---|
| 2026.05.27 | ₩58,717 | ₩58,864 | ₩58,624 | ₩58,768 | +0.09% | 2.9천 |
|---|
| 2026.05.26 | ₩58,464 | ₩58,614 | ₩58,464 | ₩58,614 | +0.26% | 2.3천 |
|---|
| 2026.05.22 | ₩58,063 | ₩58,278 | ₩58,063 | ₩58,278 | +0.37% | 1.9천 |
|---|
| 2026.05.21 | ₩57,489 | ₩57,940 | ₩57,489 | ₩57,940 | +0.78% | 1.3천 |
|---|
| 2026.05.20 | ₩57,716 | ₩57,746 | ₩57,716 | ₩57,746 | +0.05% | 500 |
|---|
| 2026.05.19 | ₩57,089 | ₩57,089 | ₩56,922 | ₩57,010 | -0.14% | 2.3천 |
|---|
| 2026.05.18 | ₩57,396 | ₩57,609 | ₩57,276 | ₩57,533 | +0.24% | 5.8천 |
|---|
| 2026.05.15 | ₩57,783 | ₩57,783 | ₩57,703 | ₩57,714 | -0.12% | 1.5천 |
|---|
| 2026.05.14 | ₩59,071 | ₩59,071 | ₩58,837 | ₩58,837 | -0.40% | 900 |
|---|
| 2026.05.13 | ₩58,730 | ₩58,730 | ₩58,397 | ₩58,584 | -0.25% | 5.2천 |
|---|
| 2026.05.12 | ₩58,837 | ₩58,881 | ₩58,799 | ₩58,881 | +0.07% | 900 |
|---|
| 2026.05.11 | ₩59,718 | ₩59,718 | ₩59,324 | ₩59,324 | -0.66% | 1.5천 |
|---|
| 2026.05.08 | ₩59,978 | ₩59,978 | ₩59,811 | ₩59,858 | -0.20% | 2.9천 |
|---|
| 2026.05.07 | ₩59,878 | ₩60,118 | ₩59,591 | ₩59,591 | -0.48% | 1.9천 |
|---|
| 2026.05.06 | ₩59,918 | ₩60,052 | ₩59,758 | ₩59,989 | +0.12% | 2.9천 |
|---|
| 2026.05.05 | ₩59,119 | ₩59,384 | ₩59,105 | ₩59,384 | +0.45% | 1.4천 |
|---|
| 2026.05.04 | ₩59,438 | ₩59,438 | ₩58,877 | ₩59,008 | -0.72% | 2천 |
|---|
| 2026.05.01 | ₩59,733 | ₩59,785 | ₩59,665 | ₩59,671 | -0.10% | 3.6천 |
|---|
| 2026.04.30 | ₩59,531 | ₩59,678 | ₩59,344 | ₩59,344 | -0.31% | 1.6천 |
|---|
| 2026.04.29 | ₩59,718 | ₩59,745 | ₩59,478 | ₩59,524 | -0.32% | 2.3천 |
|---|
| 2026.04.28 | ₩59,838 | ₩60,046 | ₩59,785 | ₩60,046 | +0.35% | 2.6천 |
|---|
| 2026.04.27 | ₩60,052 | ₩60,198 | ₩60,025 | ₩60,058 | +0.01% | 5.4천 |
|---|
| 2026.04.24 | ₩60,132 | ₩60,572 | ₩60,132 | ₩60,532 | +0.67% | 1천 |
|---|
| 2026.04.23 | ₩60,759 | ₩60,772 | ₩60,205 | ₩60,509 | -0.41% | 3.3천 |
|---|
| 2026.04.22 | ₩60,879 | ₩60,946 | ₩60,559 | ₩60,559 | -0.53% | 1.7천 |
|---|
| 2026.04.21 | ₩60,812 | ₩60,812 | ₩60,399 | ₩60,512 | -0.49% | 1.8만 |
|---|
| 2026.04.20 | ₩61,052 | ₩61,052 | ₩60,719 | ₩60,972 | -0.13% | 6천 |
|---|
| 2026.04.17 | ₩61,052 | ₩61,072 | ₩61,052 | ₩61,072 | +0.03% | 900 |
|---|
| 2026.04.16 | ₩60,906 | ₩60,906 | ₩60,385 | ₩60,483 | -0.69% | 2.1천 |
|---|
| 2026.04.15 | ₩61,146 | ₩61,146 | ₩60,839 | ₩60,927 | -0.36% | 2.8천 |
|---|
| 2026.04.14 | ₩60,679 | ₩61,239 | ₩60,679 | ₩61,239 | +0.92% | 2.7천 |
|---|
| 2026.04.13 | ₩60,559 | ₩60,872 | ₩60,385 | ₩60,872 | +0.52% | 3.4만 |
|---|
| 2026.04.10 | ₩60,879 | ₩60,879 | ₩60,879 | ₩60,879 | 0.00% | 500 |
|---|
| 2026.04.09 | ₩60,799 | ₩61,386 | ₩60,799 | ₩61,043 | +0.40% | 2.4천 |
|---|
| 2026.04.08 | ₩61,475 | ₩61,479 | ₩61,133 | ₩61,146 | -0.54% | 3.3만 |
|---|
| 2026.04.07 | ₩60,786 | ₩60,922 | ₩60,385 | ₩60,922 | +0.22% | 4.9천 |
|---|
| 2026.04.06 | ₩60,746 | ₩61,126 | ₩60,746 | ₩60,998 | +0.42% | 3.9천 |
|---|
| 2026.04.02 | ₩60,772 | ₩61,297 | ₩60,772 | ₩61,297 | +0.86% | 4.5천 |
|---|
| 2026.04.01 | ₩60,972 | ₩61,319 | ₩60,866 | ₩60,866 | -0.18% | 9.6천 |
|---|
| 2026.03.31 | ₩60,926 | ₩61,039 | ₩60,906 | ₩61,039 | +0.19% | 1만 |
|---|
| 2026.03.30 | ₩61,012 | ₩61,052 | ₩60,919 | ₩61,014 | +0.00% | 1.9천 |
|---|
| 2026.03.27 | ₩60,545 | ₩60,545 | ₩60,252 | ₩60,286 | -0.43% | 2.6천 |
|---|
| 2026.03.26 | ₩61,012 | ₩61,039 | ₩60,639 | ₩60,752 | -0.43% | 2.7천 |
|---|
| 2026.03.25 | ₩61,052 | ₩61,293 | ₩61,052 | ₩61,263 | +0.35% | 1.9천 |
|---|
| 2026.03.24 | ₩60,492 | ₩60,719 | ₩60,305 | ₩60,665 | +0.29% | 4.7천 |
|---|
| 2026.03.23 | ₩60,986 | ₩61,052 | ₩60,585 | ₩61,040 | +0.09% | 2.1천 |
|---|
| 2026.03.20 | ₩61,279 | ₩61,279 | ₩60,639 | ₩60,705 | -0.94% | 2.1천 |
|---|
| 2026.03.19 | ₩61,560 | ₩62,240 | ₩61,546 | ₩61,973 | +0.67% | 3.9천 |
|---|
| 2026.03.18 | ₩61,880 | ₩61,933 | ₩61,573 | ₩61,573 | -0.50% | 1.9천 |
|---|
| 2026.03.17 | ₩61,973 | ₩62,088 | ₩61,947 | ₩62,088 | +0.19% | 1.4천 |
|---|
| 2026.03.16 | ₩61,773 | ₩61,971 | ₩61,666 | ₩61,836 | +0.10% | 1.9천 |
|---|
| 2026.03.13 | ₩61,813 | ₩61,900 | ₩61,266 | ₩61,429 | -0.62% | 2.7천 |
|---|
| 2026.03.12 | ₩61,600 | ₩61,920 | ₩61,586 | ₩61,806 | +0.34% | 1.1만 |
|---|
| 2026.03.11 | ₩62,434 | ₩62,434 | ₩61,826 | ₩61,956 | -0.77% | 1.5만 |
|---|
| 2026.03.10 | ₩63,321 | ₩63,495 | ₩62,894 | ₩62,921 | -0.63% | 5.2천 |
|---|
| 2026.03.09 | ₩63,134 | ₩63,708 | ₩62,921 | ₩63,708 | +0.91% | 5천 |
|---|
| 2026.03.06 | ₩63,041 | ₩63,468 | ₩62,827 | ₩63,305 | +0.42% | 2.6천 |
|---|
| 2026.03.05 | ₩63,388 | ₩63,588 | ₩63,254 | ₩63,587 | +0.31% | 2.7천 |
|---|
| 2026.03.04 | ₩64,042 | ₩64,042 | ₩63,882 | ₩63,954 | -0.14% | 1.9천 |
|---|
| 2026.03.03 | ₩63,962 | ₩64,143 | ₩63,721 | ₩64,143 | +0.28% | 2.7천 |
|---|
| 2026.03.02 | ₩64,389 | ₩64,389 | ₩64,055 | ₩64,375 | -0.02% | 3.9천 |
|---|
| 2026.02.27 | ₩65,056 | ₩65,256 | ₩65,056 | ₩65,208 | +0.23% | 1.8천 |
|---|
| 2026.02.26 | ₩64,589 | ₩64,856 | ₩64,589 | ₩64,856 | +0.41% | 6.1천 |
|---|
| 2026.02.25 | ₩64,362 | ₩64,614 | ₩64,354 | ₩64,522 | +0.25% | 4.2천 |
|---|
| 2026.02.24 | ₩64,534 | ₩64,575 | ₩64,442 | ₩64,442 | -0.14% | 2천 |
|---|
| 2026.02.23 | ₩64,188 | ₩64,575 | ₩64,188 | ₩64,389 | +0.31% | 2.2천 |
|---|
| 2026.02.20 | ₩64,229 | ₩64,263 | ₩64,160 | ₩64,263 | +0.05% | 1.1천 |
|---|
| 2026.02.19 | ₩64,148 | ₩64,474 | ₩64,148 | ₩64,474 | +0.51% | 1.4천 |
|---|
| 2026.02.18 | ₩64,696 | ₩64,722 | ₩64,375 | ₩64,419 | -0.43% | 3.8천 |
|---|
| 2026.02.17 | ₩64,762 | ₩64,762 | ₩64,656 | ₩64,704 | -0.09% | 2.5천 |
|---|
| 2026.02.13 | ₩64,656 | ₩64,776 | ₩64,616 | ₩64,642 | -0.02% | 6.2천 |
|---|
| 2026.02.12 | ₩63,639 | ₩64,322 | ₩63,639 | ₩64,322 | +1.07% | 3.2천 |
|---|
| 2026.02.11 | ₩63,228 | ₩63,455 | ₩63,198 | ₩63,228 | 0.00% | 7.8천 |
|---|
| 2026.02.10 | ₩63,481 | ₩63,625 | ₩63,481 | ₩63,625 | +0.23% | 1.3천 |
|---|
| 2026.02.09 | ₩62,400 | ₩62,834 | ₩62,400 | ₩62,834 | +0.70% | 1.3천 |
|---|
| 2026.02.06 | ₩62,907 | ₩63,001 | ₩62,667 | ₩63,001 | +0.15% | 3.3천 |
|---|
| 2026.02.05 | ₩62,721 | ₩62,907 | ₩62,721 | ₩62,905 | +0.29% | 5.2천 |
|---|
| 2026.02.04 | ₩62,093 | ₩62,173 | ₩62,080 | ₩62,080 | -0.02% | 1천 |
|---|
| 2026.02.03 | ₩62,053 | ₩62,387 | ₩62,053 | ₩62,387 | +0.54% | 1.2천 |
|---|
| 2026.02.02 | ₩62,400 | ₩62,534 | ₩62,161 | ₩62,374 | -0.04% | 2.2천 |
|---|
| 2026.01.30 | ₩62,721 | ₩62,961 | ₩62,627 | ₩62,734 | +0.02% | 1.9천 |
|---|
| 2026.01.29 | ₩62,707 | ₩63,068 | ₩62,707 | ₩63,068 | +0.57% | 2천 |
|---|
| 2026.01.28 | ₩62,801 | ₩63,041 | ₩62,801 | ₩62,921 | +0.19% | 7.4천 |
|---|
| 2026.01.27 | ₩63,401 | ₩63,401 | ₩63,114 | ₩63,134 | -0.42% | 2천 |
|---|
| 2026.01.26 | ₩63,548 | ₩63,721 | ₩63,548 | ₩63,635 | +0.14% | 1.8천 |
|---|
| 2026.01.23 | ₩63,321 | ₩63,468 | ₩63,054 | ₩63,428 | +0.17% | 3.2천 |
|---|
| 2026.01.22 | ₩62,747 | ₩63,108 | ₩62,721 | ₩63,108 | +0.57% | 2천 |
|---|
| 2026.01.21 | ₩62,307 | ₩62,721 | ₩62,307 | ₩62,721 | +0.66% | 1.1천 |
|---|
| 2026.01.20 | ₩62,187 | ₩62,560 | ₩62,187 | ₩62,307 | +0.19% | 4.2천 |
|---|
| 2026.01.16 | ₩64,055 | ₩64,055 | ₩63,401 | ₩63,401 | -1.02% | 1.2천 |
|---|
| 2026.01.15 | ₩64,175 | ₩64,175 | ₩64,048 | ₩64,048 | -0.20% | 3.5만 |
|---|
| 2026.01.14 | ₩63,668 | ₩63,908 | ₩63,588 | ₩63,908 | +0.38% | 2.8천 |
|---|
| 2026.01.13 | ₩63,541 | ₩63,695 | ₩63,294 | ₩63,695 | +0.24% | 1.6천 |
|---|
| 2026.01.12 | ₩63,402 | ₩63,402 | ₩63,402 | ₩63,402 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩63,188 | ₩63,801 | ₩63,174 | ₩63,695 | +0.80% | 1.8천 |
|---|
| 2026.01.08 | ₩63,388 | ₩63,428 | ₩63,214 | ₩63,214 | -0.27% | 1.9천 |
|---|
| 2026.01.07 | ₩63,721 | ₩63,780 | ₩63,721 | ₩63,780 | +0.09% | 1.4천 |
|---|
| 2026.01.06 | ₩63,121 | ₩63,286 | ₩63,054 | ₩63,286 | +0.26% | 3.6만 |
|---|
| 2026.01.05 | ₩63,308 | ₩63,455 | ₩63,308 | ₩63,436 | +0.20% | 1.1천 |
|---|
| 2026.01.02 | ₩63,388 | ₩63,535 | ₩63,200 | ₩63,288 | -0.16% | 1.3만 |
|---|
| 2025.12.31 | ₩63,935 | ₩63,935 | ₩63,467 | ₩63,467 | -0.73% | 2.9천 |
|---|
| 2025.12.30 | ₩63,922 | ₩64,175 | ₩63,922 | ₩63,948 | +0.04% | 1.8천 |
|---|
| 2025.12.29 | ₩64,095 | ₩64,162 | ₩63,948 | ₩64,088 | -0.01% | 4.3천 |
|---|
| 2025.12.26 | ₩64,642 | ₩64,642 | ₩63,882 | ₩64,043 | -0.93% | 7.4천 |
|---|
| 2025.12.24 | ₩63,882 | ₩64,454 | ₩63,882 | ₩64,362 | +0.75% | 4.6천 |
|---|
| 2025.12.23 | ₩63,641 | ₩63,988 | ₩63,495 | ₩63,868 | +0.36% | 2.4천 |
|---|
| 2025.12.22 | ₩63,830 | ₩63,830 | ₩63,628 | ₩63,721 | -0.17% | 1천 |
|---|
| 2025.12.19 | ₩64,122 | ₩64,162 | ₩64,084 | ₩64,096 | -0.04% | 3.9천 |
|---|
| 2025.12.18 | ₩64,322 | ₩64,482 | ₩63,801 | ₩64,386 | +0.10% | 3.1천 |
|---|
| 2025.12.17 | ₩64,002 | ₩64,188 | ₩63,882 | ₩64,015 | +0.02% | 6.3천 |
|---|
| 2025.12.16 | ₩63,655 | ₩64,229 | ₩63,655 | ₩64,110 | +0.71% | 7.1천 |
|---|
| 2025.12.15 | ₩64,095 | ₩64,175 | ₩63,781 | ₩63,787 | -0.48% | 3.7천 |
|---|
| 2025.12.12 | ₩63,843 | ₩63,962 | ₩63,708 | ₩63,795 | -0.08% | 8.4천 |
|---|
| 2025.12.11 | ₩65,163 | ₩65,175 | ₩64,523 | ₩64,612 | -0.85% | 4.4천 |
|---|
| 2025.12.10 | ₩64,722 | ₩64,789 | ₩64,455 | ₩64,666 | -0.09% | 1.7천 |
|---|
| 2025.12.09 | ₩64,359 | ₩64,562 | ₩64,359 | ₩64,371 | +0.02% | 1.3천 |
|---|
| 2025.12.08 | ₩64,682 | ₩64,682 | ₩64,015 | ₩64,366 | -0.49% | 2.8천 |
|---|
| 2025.12.05 | ₩64,922 | ₩65,216 | ₩64,770 | ₩64,838 | -0.13% | 4.7천 |
|---|
| 2025.12.04 | ₩65,550 | ₩65,576 | ₩65,096 | ₩65,243 | -0.47% | 1.1만 |
|---|
| 2025.12.03 | ₩65,483 | ₩65,777 | ₩65,416 | ₩65,695 | +0.32% | 1.4만 |
|---|
| 2025.12.02 | ₩65,099 | ₩65,560 | ₩65,043 | ₩65,443 | +0.53% | 5.5천 |
|---|
| 2025.12.01 | ₩65,603 | ₩65,603 | ₩65,189 | ₩65,356 | -0.38% | 8.3천 |
|---|
| 2025.11.28 | ₩66,537 | ₩66,791 | ₩66,390 | ₩66,635 | +0.15% | 1.1만 |
|---|
| 2025.11.26 | ₩66,751 | ₩66,939 | ₩66,374 | ₩66,939 | +0.28% | 4.2천 |
|---|
| 2025.11.25 | ₩66,831 | ₩66,924 | ₩66,637 | ₩66,637 | -0.29% | 4.2천 |
|---|
| 2025.11.24 | ₩66,577 | ₩66,577 | ₩66,097 | ₩66,396 | -0.27% | 5.1천 |
|---|
| 2025.11.21 | ₩66,317 | ₩66,568 | ₩65,923 | ₩66,201 | -0.18% | 1.1만 |
|---|
| 2025.11.20 | ₩65,883 | ₩66,164 | ₩65,770 | ₩66,002 | +0.18% | 3.5천 |
|---|
| 2025.11.19 | ₩65,696 | ₩66,057 | ₩65,655 | ₩65,655 | -0.06% | 7.9천 |
|---|
| 2025.11.18 | ₩66,057 | ₩66,202 | ₩65,670 | ₩65,870 | -0.28% | 1.1만 |
|---|
| 2025.11.17 | ₩65,897 | ₩66,083 | ₩65,767 | ₩65,923 | +0.04% | 4.8천 |
|---|
| 2025.11.14 | ₩66,711 | ₩66,711 | ₩65,309 | ₩65,817 | -1.34% | 2.7만 |
|---|
| 2025.11.13 | ₩66,737 | ₩66,737 | ₩66,181 | ₩66,181 | -0.83% | 9.5천 |
|---|