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 | ₩50,924 | ₩50,924 | ₩50,924 | ₩50,924 | 0.00% | 100 |
| 2026.10.08 | ₩50,363 | ₩50,977 | ₩50,363 | ₩50,897 | +1.06% | 700 |
| 2026.10.07 | ₩50,290 | ₩50,290 | ₩50,290 | ₩50,290 | 0.00% | 100 |
| 2026.10.06 | ₩50,376 | ₩50,563 | ₩50,376 | ₩50,482 | +0.21% | 1천 |
| 2026.10.05 | ₩50,150 | ₩50,304 | ₩50,150 | ₩50,304 | +0.31% | 1.1천 |
| 2026.10.02 | ₩51,111 | ₩51,351 | ₩50,674 | ₩50,674 | -0.85% | 800 |
| 2026.10.01 | ₩50,790 | ₩50,838 | ₩50,790 | ₩50,838 | +0.09% | 700 |
| 2026.09.30 | ₩50,697 | ₩50,697 | ₩50,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,697 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩50,777 | ₩51,123 | ₩50,777 | ₩51,085 | +0.61% | 1.5천 |
|---|
| 2026.09.28 | ₩51,191 | ₩51,398 | ₩51,084 | ₩51,398 | +0.40% | 600 |
|---|
| 2026.09.25 | ₩51,972 | ₩52,144 | ₩51,945 | ₩52,144 | +0.33% | 1.9천 |
|---|
| 2026.09.24 | ₩52,953 | ₩52,953 | ₩52,219 | ₩52,219 | -1.39% | 9.4천 |
|---|
| 2026.09.23 | ₩54,034 | ₩54,034 | ₩52,985 | ₩52,985 | -1.94% | 1.5천 |
|---|
| 2026.09.22 | ₩54,234 | ₩54,234 | ₩54,007 | ₩54,194 | -0.07% | 3.4천 |
|---|
| 2026.09.21 | ₩53,967 | ₩54,181 | ₩53,967 | ₩54,117 | +0.28% | 2.2천 |
|---|
| 2026.09.18 | ₩53,874 | ₩53,874 | ₩53,764 | ₩53,764 | -0.20% | 7.9천 |
|---|
| 2026.09.17 | ₩54,221 | ₩54,221 | ₩54,201 | ₩54,201 | -0.04% | 500 |
|---|
| 2026.09.16 | ₩53,553 | ₩53,553 | ₩53,507 | ₩53,539 | -0.03% | 400 |
|---|
| 2026.09.15 | ₩53,473 | ₩53,473 | ₩53,375 | ₩53,375 | -0.18% | 400 |
|---|
| 2026.09.14 | ₩53,814 | ₩53,814 | ₩53,617 | ₩53,617 | -0.36% | 500 |
|---|
| 2026.09.11 | ₩53,653 | ₩53,653 | ₩53,653 | ₩53,653 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩53,561 | ₩53,561 | ₩53,561 | ₩53,561 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩54,394 | ₩54,394 | ₩54,338 | ₩54,338 | -0.10% | 500 |
|---|
| 2026.09.08 | ₩54,888 | ₩55,082 | ₩54,693 | ₩54,693 | -0.36% | 1.5천 |
|---|
| 2026.09.04 | ₩54,928 | ₩55,048 | ₩54,868 | ₩54,875 | -0.10% | 800 |
|---|
| 2026.09.03 | ₩54,895 | ₩54,895 | ₩54,821 | ₩54,821 | -0.13% | 400 |
|---|
| 2026.09.02 | ₩54,668 | ₩54,695 | ₩54,668 | ₩54,695 | +0.05% | 1.4천 |
|---|
| 2026.09.01 | ₩54,875 | ₩54,968 | ₩54,601 | ₩54,601 | -0.50% | 800 |
|---|
| 2026.08.31 | ₩54,621 | ₩54,874 | ₩54,621 | ₩54,815 | +0.35% | 3.2천 |
|---|
| 2026.08.28 | ₩55,649 | ₩55,649 | ₩55,342 | ₩55,342 | -0.55% | 1.1천 |
|---|
| 2026.08.27 | ₩55,669 | ₩55,669 | ₩55,570 | ₩55,570 | -0.18% | 400 |
|---|
| 2026.08.26 | ₩55,903 | ₩55,903 | ₩55,658 | ₩55,658 | -0.44% | 1.3천 |
|---|
| 2026.08.25 | ₩55,562 | ₩56,050 | ₩55,562 | ₩55,873 | +0.56% | 9.4천 |
|---|
| 2026.08.24 | ₩55,115 | ₩55,175 | ₩55,115 | ₩55,175 | +0.11% | 400 |
|---|
| 2026.08.21 | ₩54,902 | ₩54,942 | ₩54,848 | ₩54,848 | -0.10% | 3.3천 |
|---|
| 2026.08.20 | ₩55,008 | ₩55,124 | ₩55,008 | ₩55,124 | +0.21% | 400 |
|---|
| 2026.08.19 | ₩55,529 | ₩55,564 | ₩55,529 | ₩55,564 | +0.06% | 1.2천 |
|---|
| 2026.08.18 | ₩53,981 | ₩54,608 | ₩53,981 | ₩54,563 | +1.08% | 1.5천 |
|---|
| 2026.08.17 | ₩54,728 | ₩54,728 | ₩54,394 | ₩54,413 | -0.58% | 1.7천 |
|---|
| 2026.08.14 | ₩55,034 | ₩55,034 | ₩54,835 | ₩55,022 | -0.02% | 2천 |
|---|
| 2026.08.13 | ₩55,649 | ₩55,649 | ₩55,409 | ₩55,492 | -0.28% | 400 |
|---|
| 2026.08.12 | ₩55,142 | ₩55,142 | ₩55,036 | ₩55,108 | -0.06% | 600 |
|---|
| 2026.08.11 | ₩55,716 | ₩55,716 | ₩55,151 | ₩55,151 | -1.01% | 1천 |
|---|
| 2026.08.10 | ₩55,489 | ₩55,489 | ₩55,107 | ₩55,107 | -0.69% | 800 |
|---|
| 2026.08.07 | ₩55,636 | ₩55,745 | ₩55,562 | ₩55,745 | +0.20% | 700 |
|---|
| 2026.08.06 | ₩55,796 | ₩55,863 | ₩55,556 | ₩55,596 | -0.36% | 1천 |
|---|
| 2026.08.05 | ₩55,903 | ₩55,969 | ₩55,903 | ₩55,944 | +0.07% | 800 |
|---|
| 2026.08.04 | ₩55,662 | ₩55,789 | ₩55,649 | ₩55,789 | +0.23% | 2천 |
|---|
| 2026.08.03 | ₩55,329 | ₩55,339 | ₩55,315 | ₩55,339 | +0.02% | 1.8천 |
|---|
| 2026.07.31 | ₩55,095 | ₩55,155 | ₩55,008 | ₩55,155 | +0.11% | 2.7천 |
|---|
| 2026.07.30 | ₩55,616 | ₩55,702 | ₩55,516 | ₩55,702 | +0.16% | 2.9천 |
|---|
| 2026.07.29 | ₩56,490 | ₩56,490 | ₩55,737 | ₩55,737 | -1.33% | 1.8천 |
|---|
| 2026.07.28 | ₩56,664 | ₩56,864 | ₩56,664 | ₩56,744 | +0.14% | 2.7천 |
|---|
| 2026.07.27 | ₩56,276 | ₩56,538 | ₩56,276 | ₩56,538 | +0.46% | 900 |
|---|
| 2026.07.24 | ₩56,312 | ₩56,312 | ₩56,312 | ₩56,312 | 0.00% | 500 |
|---|
| 2026.07.23 | ₩56,050 | ₩56,183 | ₩56,036 | ₩56,182 | +0.24% | 1천 |
|---|
| 2026.07.22 | ₩56,689 | ₩56,689 | ₩56,330 | ₩56,397 | -0.52% | 4.2천 |
|---|
| 2026.07.21 | ₩56,615 | ₩56,615 | ₩56,615 | ₩56,615 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩57,104 | ₩57,104 | ₩56,637 | ₩56,824 | -0.49% | 700 |
|---|
| 2026.07.17 | ₩57,638 | ₩57,638 | ₩57,403 | ₩57,403 | -0.41% | 300 |
|---|
| 2026.07.16 | ₩56,917 | ₩57,144 | ₩56,917 | ₩57,144 | +0.40% | 500 |
|---|
| 2026.07.15 | ₩57,278 | ₩57,384 | ₩57,220 | ₩57,220 | -0.10% | 700 |
|---|
| 2026.07.14 | ₩57,024 | ₩57,144 | ₩53,674 | ₩57,117 | +0.16% | 2.7천 |
|---|
| 2026.07.13 | ₩56,933 | ₩57,025 | ₩56,931 | ₩57,025 | +0.16% | 1.5천 |
|---|
| 2026.07.10 | ₩57,651 | ₩57,651 | ₩57,404 | ₩57,450 | -0.35% | 1.4천 |
|---|
| 2026.07.09 | ₩57,438 | ₩57,578 | ₩57,438 | ₩57,504 | +0.12% | 1.2천 |
|---|
| 2026.07.08 | ₩57,398 | ₩57,398 | ₩57,224 | ₩57,370 | -0.05% | 900 |
|---|
| 2026.07.07 | ₩57,651 | ₩57,651 | ₩57,610 | ₩57,610 | -0.07% | 500 |
|---|
| 2026.07.06 | ₩58,172 | ₩58,300 | ₩58,092 | ₩58,300 | +0.22% | 1.9천 |
|---|
| 2026.07.02 | ₩58,572 | ₩58,646 | ₩58,459 | ₩58,530 | -0.07% | 1.4천 |
|---|
| 2026.07.01 | ₩58,626 | ₩58,813 | ₩58,372 | ₩58,527 | -0.17% | 7.5만 |
|---|
| 2026.06.30 | ₩59,573 | ₩59,573 | ₩59,226 | ₩59,226 | -0.58% | 4.9천 |
|---|
| 2026.06.29 | ₩59,627 | ₩60,081 | ₩59,627 | ₩60,041 | +0.69% | 5.3만 |
|---|
| 2026.06.26 | ₩59,480 | ₩60,001 | ₩59,480 | ₩59,943 | +0.78% | 2.8천 |
|---|
| 2026.06.25 | ₩59,961 | ₩60,281 | ₩59,945 | ₩59,945 | -0.03% | 1.1천 |
|---|
| 2026.06.24 | ₩59,814 | ₩60,101 | ₩59,814 | ₩60,041 | +0.38% | 3.2천 |
|---|
| 2026.06.23 | ₩59,034 | ₩59,034 | ₩59,034 | ₩59,034 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩58,919 | ₩58,927 | ₩58,875 | ₩58,927 | +0.01% | 1천 |
|---|
| 2026.06.18 | ₩59,707 | ₩59,934 | ₩59,628 | ₩59,628 | -0.13% | 1.2천 |
|---|
| 2026.06.17 | ₩59,120 | ₩59,332 | ₩59,120 | ₩59,332 | +0.36% | 400 |
|---|
| 2026.06.16 | ₩59,400 | ₩59,413 | ₩59,220 | ₩59,289 | -0.19% | 1.4천 |
|---|
| 2026.06.15 | ₩59,158 | ₩59,158 | ₩58,859 | ₩58,883 | -0.46% | 1천 |
|---|
| 2026.06.12 | ₩58,733 | ₩58,942 | ₩58,733 | ₩58,935 | +0.35% | 700 |
|---|
| 2026.06.11 | ₩58,466 | ₩59,202 | ₩58,452 | ₩59,202 | +1.26% | 2.2천 |
|---|
| 2026.06.10 | ₩58,426 | ₩58,426 | ₩58,199 | ₩58,345 | -0.14% | 800 |
|---|
| 2026.06.09 | ₩58,319 | ₩58,526 | ₩57,878 | ₩58,526 | +0.35% | 1.5천 |
|---|
| 2026.06.08 | ₩58,506 | ₩58,506 | ₩58,085 | ₩58,195 | -0.53% | 1.2천 |
|---|
| 2026.06.05 | ₩58,519 | ₩58,839 | ₩58,519 | ₩58,624 | +0.18% | 3.9천 |
|---|
| 2026.06.04 | ₩58,933 | ₩59,002 | ₩58,933 | ₩59,002 | +0.12% | 700 |
|---|
| 2026.06.03 | ₩58,833 | ₩58,842 | ₩58,833 | ₩58,842 | +0.02% | 1.3천 |
|---|
| 2026.06.02 | ₩59,120 | ₩59,246 | ₩59,093 | ₩59,136 | +0.03% | 3.4천 |
|---|
| 2026.06.01 | ₩57,945 | ₩58,927 | ₩57,945 | ₩58,927 | +1.70% | 3.8천 |
|---|
| 2026.05.29 | ₩59,253 | ₩59,253 | ₩59,020 | ₩59,020 | -0.39% | 1.2천 |
|---|
| 2026.05.28 | ₩59,066 | ₩59,093 | ₩59,013 | ₩59,089 | +0.04% | 1.2천 |
|---|
| 2026.05.27 | ₩58,733 | ₩58,879 | ₩58,639 | ₩58,783 | +0.09% | 2.9천 |
|---|
| 2026.05.26 | ₩58,479 | ₩58,630 | ₩58,479 | ₩58,630 | +0.26% | 2.3천 |
|---|
| 2026.05.22 | ₩58,078 | ₩58,293 | ₩58,078 | ₩58,293 | +0.37% | 1.9천 |
|---|
| 2026.05.21 | ₩57,504 | ₩57,956 | ₩57,504 | ₩57,956 | +0.78% | 1.3천 |
|---|
| 2026.05.20 | ₩57,731 | ₩57,761 | ₩57,731 | ₩57,761 | +0.05% | 500 |
|---|
| 2026.05.19 | ₩57,104 | ₩57,104 | ₩56,937 | ₩57,025 | -0.14% | 2.3천 |
|---|
| 2026.05.18 | ₩57,411 | ₩57,625 | ₩57,291 | ₩57,549 | +0.24% | 5.8천 |
|---|
| 2026.05.15 | ₩57,798 | ₩57,798 | ₩57,718 | ₩57,729 | -0.12% | 1.5천 |
|---|
| 2026.05.14 | ₩59,086 | ₩59,086 | ₩58,853 | ₩58,853 | -0.40% | 900 |
|---|
| 2026.05.13 | ₩58,746 | ₩58,746 | ₩58,412 | ₩58,599 | -0.25% | 5.2천 |
|---|
| 2026.05.12 | ₩58,853 | ₩58,897 | ₩58,814 | ₩58,897 | +0.07% | 900 |
|---|
| 2026.05.11 | ₩59,734 | ₩59,734 | ₩59,340 | ₩59,340 | -0.66% | 1.5천 |
|---|
| 2026.05.08 | ₩59,994 | ₩59,994 | ₩59,827 | ₩59,874 | -0.20% | 2.9천 |
|---|
| 2026.05.07 | ₩59,894 | ₩60,134 | ₩59,607 | ₩59,607 | -0.48% | 1.9천 |
|---|
| 2026.05.06 | ₩59,934 | ₩60,067 | ₩59,774 | ₩60,005 | +0.12% | 2.9천 |
|---|
| 2026.05.05 | ₩59,134 | ₩59,400 | ₩59,121 | ₩59,400 | +0.45% | 1.4천 |
|---|
| 2026.05.04 | ₩59,453 | ₩59,453 | ₩58,893 | ₩59,024 | -0.72% | 2천 |
|---|
| 2026.05.01 | ₩59,748 | ₩59,800 | ₩59,680 | ₩59,687 | -0.10% | 3.6천 |
|---|
| 2026.04.30 | ₩59,547 | ₩59,694 | ₩59,360 | ₩59,360 | -0.31% | 1.6천 |
|---|
| 2026.04.29 | ₩59,734 | ₩59,760 | ₩59,493 | ₩59,540 | -0.32% | 2.3천 |
|---|
| 2026.04.28 | ₩59,854 | ₩60,062 | ₩59,800 | ₩60,062 | +0.35% | 2.6천 |
|---|
| 2026.04.27 | ₩60,067 | ₩60,214 | ₩60,041 | ₩60,074 | +0.01% | 5.4천 |
|---|
| 2026.04.24 | ₩60,147 | ₩60,588 | ₩60,147 | ₩60,548 | +0.67% | 1천 |
|---|
| 2026.04.23 | ₩60,775 | ₩60,788 | ₩60,221 | ₩60,525 | -0.41% | 3.3천 |
|---|
| 2026.04.22 | ₩60,895 | ₩60,962 | ₩60,575 | ₩60,575 | -0.53% | 1.7천 |
|---|
| 2026.04.21 | ₩60,828 | ₩60,828 | ₩60,414 | ₩60,528 | -0.49% | 1.8만 |
|---|
| 2026.04.20 | ₩61,068 | ₩61,068 | ₩60,735 | ₩60,988 | -0.13% | 6천 |
|---|
| 2026.04.17 | ₩61,068 | ₩61,088 | ₩61,068 | ₩61,088 | +0.03% | 900 |
|---|
| 2026.04.16 | ₩60,922 | ₩60,922 | ₩60,401 | ₩60,499 | -0.69% | 2.1천 |
|---|
| 2026.04.15 | ₩61,162 | ₩61,162 | ₩60,855 | ₩60,943 | -0.36% | 2.8천 |
|---|
| 2026.04.14 | ₩60,695 | ₩61,255 | ₩60,695 | ₩61,255 | +0.92% | 2.7천 |
|---|
| 2026.04.13 | ₩60,575 | ₩60,888 | ₩60,401 | ₩60,888 | +0.52% | 3.4만 |
|---|
| 2026.04.10 | ₩60,895 | ₩60,895 | ₩60,895 | ₩60,895 | 0.00% | 500 |
|---|
| 2026.04.09 | ₩60,815 | ₩61,402 | ₩60,815 | ₩61,059 | +0.40% | 2.4천 |
|---|
| 2026.04.08 | ₩61,492 | ₩61,496 | ₩61,149 | ₩61,162 | -0.54% | 3.3만 |
|---|
| 2026.04.07 | ₩60,802 | ₩60,938 | ₩60,401 | ₩60,938 | +0.22% | 4.9천 |
|---|
| 2026.04.06 | ₩60,761 | ₩61,142 | ₩60,761 | ₩61,014 | +0.42% | 3.9천 |
|---|
| 2026.04.02 | ₩60,788 | ₩61,313 | ₩60,788 | ₩61,313 | +0.86% | 4.5천 |
|---|
| 2026.04.01 | ₩60,988 | ₩61,335 | ₩60,882 | ₩60,882 | -0.18% | 9.6천 |
|---|
| 2026.03.31 | ₩60,942 | ₩61,055 | ₩60,922 | ₩61,055 | +0.19% | 1만 |
|---|
| 2026.03.30 | ₩61,028 | ₩61,068 | ₩60,935 | ₩61,030 | +0.00% | 1.9천 |
|---|
| 2026.03.27 | ₩60,561 | ₩60,561 | ₩60,268 | ₩60,302 | -0.43% | 2.6천 |
|---|
| 2026.03.26 | ₩61,028 | ₩61,055 | ₩60,655 | ₩60,768 | -0.43% | 2.7천 |
|---|
| 2026.03.25 | ₩61,068 | ₩61,309 | ₩61,068 | ₩61,279 | +0.35% | 1.9천 |
|---|
| 2026.03.24 | ₩60,508 | ₩60,735 | ₩60,321 | ₩60,681 | +0.29% | 4.7천 |
|---|
| 2026.03.23 | ₩61,002 | ₩61,068 | ₩60,601 | ₩61,056 | +0.09% | 2.1천 |
|---|
| 2026.03.20 | ₩61,295 | ₩61,295 | ₩60,655 | ₩60,721 | -0.94% | 2.1천 |
|---|
| 2026.03.19 | ₩61,576 | ₩62,256 | ₩61,562 | ₩61,990 | +0.67% | 3.9천 |
|---|
| 2026.03.18 | ₩61,896 | ₩61,949 | ₩61,589 | ₩61,589 | -0.50% | 1.9천 |
|---|
| 2026.03.17 | ₩61,990 | ₩62,104 | ₩61,963 | ₩62,104 | +0.19% | 1.4천 |
|---|
| 2026.03.16 | ₩61,789 | ₩61,987 | ₩61,682 | ₩61,852 | +0.10% | 1.9천 |
|---|
| 2026.03.13 | ₩61,829 | ₩61,916 | ₩61,282 | ₩61,445 | -0.62% | 2.7천 |
|---|
| 2026.03.12 | ₩61,616 | ₩61,936 | ₩61,602 | ₩61,823 | +0.34% | 1.1만 |
|---|
| 2026.03.11 | ₩62,450 | ₩62,450 | ₩61,843 | ₩61,972 | -0.77% | 1.5만 |
|---|
| 2026.03.10 | ₩63,338 | ₩63,511 | ₩62,911 | ₩62,937 | -0.63% | 5.2천 |
|---|
| 2026.03.09 | ₩63,151 | ₩63,725 | ₩62,937 | ₩63,725 | +0.91% | 5천 |
|---|
| 2026.03.06 | ₩63,057 | ₩63,485 | ₩62,844 | ₩63,322 | +0.42% | 2.6천 |
|---|
| 2026.03.05 | ₩63,404 | ₩63,605 | ₩63,271 | ₩63,603 | +0.31% | 2.7천 |
|---|
| 2026.03.04 | ₩64,058 | ₩64,058 | ₩63,898 | ₩63,970 | -0.14% | 1.9천 |
|---|
| 2026.03.03 | ₩63,978 | ₩64,160 | ₩63,738 | ₩64,160 | +0.28% | 2.7천 |
|---|
| 2026.03.02 | ₩64,406 | ₩64,406 | ₩64,072 | ₩64,392 | -0.02% | 3.9천 |
|---|
| 2026.02.27 | ₩65,073 | ₩65,273 | ₩65,073 | ₩65,225 | +0.23% | 1.8천 |
|---|
| 2026.02.26 | ₩64,606 | ₩64,873 | ₩64,606 | ₩64,873 | +0.41% | 6.1천 |
|---|
| 2026.02.25 | ₩64,379 | ₩64,631 | ₩64,371 | ₩64,539 | +0.25% | 4.2천 |
|---|
| 2026.02.24 | ₩64,551 | ₩64,592 | ₩64,459 | ₩64,459 | -0.14% | 2천 |
|---|
| 2026.02.23 | ₩64,205 | ₩64,592 | ₩64,205 | ₩64,406 | +0.31% | 2.2천 |
|---|
| 2026.02.20 | ₩64,245 | ₩64,280 | ₩64,177 | ₩64,280 | +0.05% | 1.1천 |
|---|
| 2026.02.19 | ₩64,165 | ₩64,491 | ₩64,165 | ₩64,491 | +0.51% | 1.4천 |
|---|
| 2026.02.18 | ₩64,713 | ₩64,739 | ₩64,392 | ₩64,436 | -0.43% | 3.8천 |
|---|
| 2026.02.17 | ₩64,779 | ₩64,779 | ₩64,673 | ₩64,721 | -0.09% | 2.5천 |
|---|
| 2026.02.13 | ₩64,673 | ₩64,793 | ₩64,632 | ₩64,659 | -0.02% | 6.2천 |
|---|
| 2026.02.12 | ₩63,655 | ₩64,339 | ₩63,655 | ₩64,339 | +1.07% | 3.2천 |
|---|
| 2026.02.11 | ₩63,244 | ₩63,471 | ₩63,215 | ₩63,244 | 0.00% | 7.8천 |
|---|
| 2026.02.10 | ₩63,498 | ₩63,642 | ₩63,498 | ₩63,642 | +0.23% | 1.3천 |
|---|
| 2026.02.09 | ₩62,417 | ₩62,850 | ₩62,417 | ₩62,850 | +0.70% | 1.3천 |
|---|
| 2026.02.06 | ₩62,924 | ₩63,017 | ₩62,684 | ₩63,017 | +0.15% | 3.3천 |
|---|
| 2026.02.05 | ₩62,737 | ₩62,924 | ₩62,737 | ₩62,921 | +0.29% | 5.2천 |
|---|
| 2026.02.04 | ₩62,110 | ₩62,190 | ₩62,096 | ₩62,096 | -0.02% | 1천 |
|---|
| 2026.02.03 | ₩62,070 | ₩62,403 | ₩62,070 | ₩62,403 | +0.54% | 1.2천 |
|---|
| 2026.02.02 | ₩62,417 | ₩62,550 | ₩62,178 | ₩62,390 | -0.04% | 2.2천 |
|---|
| 2026.01.30 | ₩62,737 | ₩62,977 | ₩62,644 | ₩62,750 | +0.02% | 1.9천 |
|---|
| 2026.01.29 | ₩62,724 | ₩63,084 | ₩62,724 | ₩63,084 | +0.57% | 2천 |
|---|
| 2026.01.28 | ₩62,817 | ₩63,057 | ₩62,817 | ₩62,937 | +0.19% | 7.4천 |
|---|
| 2026.01.27 | ₩63,418 | ₩63,418 | ₩63,131 | ₩63,151 | -0.42% | 2천 |
|---|
| 2026.01.26 | ₩63,565 | ₩63,738 | ₩63,565 | ₩63,651 | +0.14% | 1.8천 |
|---|
| 2026.01.23 | ₩63,338 | ₩63,485 | ₩63,071 | ₩63,444 | +0.17% | 3.2천 |
|---|
| 2026.01.22 | ₩62,764 | ₩63,124 | ₩62,737 | ₩63,124 | +0.57% | 2천 |
|---|
| 2026.01.21 | ₩62,323 | ₩62,737 | ₩62,323 | ₩62,737 | +0.66% | 1.1천 |
|---|
| 2026.01.20 | ₩62,203 | ₩62,577 | ₩62,203 | ₩62,323 | +0.19% | 4.2천 |
|---|
| 2026.01.16 | ₩64,072 | ₩64,072 | ₩63,418 | ₩63,418 | -1.02% | 1.2천 |
|---|
| 2026.01.15 | ₩64,192 | ₩64,192 | ₩64,065 | ₩64,065 | -0.20% | 3.5만 |
|---|
| 2026.01.14 | ₩63,685 | ₩63,925 | ₩63,605 | ₩63,925 | +0.38% | 2.8천 |
|---|
| 2026.01.13 | ₩63,558 | ₩63,711 | ₩63,311 | ₩63,711 | +0.24% | 1.6천 |
|---|
| 2026.01.12 | ₩63,419 | ₩63,419 | ₩63,419 | ₩63,419 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩63,204 | ₩63,818 | ₩63,191 | ₩63,711 | +0.80% | 1.8천 |
|---|
| 2026.01.08 | ₩63,404 | ₩63,444 | ₩63,231 | ₩63,231 | -0.27% | 1.9천 |
|---|
| 2026.01.07 | ₩63,738 | ₩63,797 | ₩63,738 | ₩63,797 | +0.09% | 1.4천 |
|---|
| 2026.01.06 | ₩63,137 | ₩63,303 | ₩63,071 | ₩63,303 | +0.26% | 3.6만 |
|---|
| 2026.01.05 | ₩63,324 | ₩63,471 | ₩63,324 | ₩63,452 | +0.20% | 1.1천 |
|---|
| 2026.01.02 | ₩63,404 | ₩63,551 | ₩63,216 | ₩63,304 | -0.16% | 1.3만 |
|---|
| 2025.12.31 | ₩63,952 | ₩63,952 | ₩63,483 | ₩63,483 | -0.73% | 2.9천 |
|---|
| 2025.12.30 | ₩63,938 | ₩64,192 | ₩63,938 | ₩63,965 | +0.04% | 1.8천 |
|---|
| 2025.12.29 | ₩64,112 | ₩64,179 | ₩63,965 | ₩64,105 | -0.01% | 4.3천 |
|---|
| 2025.12.26 | ₩64,659 | ₩64,659 | ₩63,898 | ₩64,060 | -0.93% | 7.4천 |
|---|
| 2025.12.24 | ₩63,898 | ₩64,471 | ₩63,898 | ₩64,379 | +0.75% | 4.6천 |
|---|
| 2025.12.23 | ₩63,658 | ₩64,005 | ₩63,511 | ₩63,885 | +0.36% | 2.4천 |
|---|
| 2025.12.22 | ₩63,846 | ₩63,846 | ₩63,645 | ₩63,738 | -0.17% | 1천 |
|---|
| 2025.12.19 | ₩64,139 | ₩64,179 | ₩64,101 | ₩64,113 | -0.04% | 3.9천 |
|---|
| 2025.12.18 | ₩64,339 | ₩64,499 | ₩63,818 | ₩64,403 | +0.10% | 3.1천 |
|---|
| 2025.12.17 | ₩64,018 | ₩64,205 | ₩63,898 | ₩64,032 | +0.02% | 6.3천 |
|---|
| 2025.12.16 | ₩63,671 | ₩64,245 | ₩63,671 | ₩64,127 | +0.71% | 7.1천 |
|---|
| 2025.12.15 | ₩64,112 | ₩64,192 | ₩63,798 | ₩63,804 | -0.48% | 3.7천 |
|---|
| 2025.12.12 | ₩63,860 | ₩63,978 | ₩63,725 | ₩63,812 | -0.08% | 8.4천 |
|---|
| 2025.12.11 | ₩65,180 | ₩65,192 | ₩64,540 | ₩64,628 | -0.85% | 4.4천 |
|---|
| 2025.12.10 | ₩64,739 | ₩64,806 | ₩64,472 | ₩64,683 | -0.09% | 1.7천 |
|---|
| 2025.12.09 | ₩64,376 | ₩64,579 | ₩64,376 | ₩64,388 | +0.02% | 1.3천 |
|---|
| 2025.12.08 | ₩64,699 | ₩64,699 | ₩64,032 | ₩64,383 | -0.49% | 2.8천 |
|---|
| 2025.12.05 | ₩64,939 | ₩65,233 | ₩64,787 | ₩64,855 | -0.13% | 4.7천 |
|---|
| 2025.12.04 | ₩65,567 | ₩65,594 | ₩65,113 | ₩65,260 | -0.47% | 1.1만 |
|---|
| 2025.12.03 | ₩65,500 | ₩65,794 | ₩65,433 | ₩65,712 | +0.32% | 1.4만 |
|---|
| 2025.12.02 | ₩65,116 | ₩65,578 | ₩65,060 | ₩65,460 | +0.53% | 5.5천 |
|---|
| 2025.12.01 | ₩65,620 | ₩65,620 | ₩65,206 | ₩65,373 | -0.38% | 8.3천 |
|---|
| 2025.11.28 | ₩66,555 | ₩66,808 | ₩66,408 | ₩66,652 | +0.15% | 1.1만 |
|---|
| 2025.11.26 | ₩66,768 | ₩66,956 | ₩66,392 | ₩66,956 | +0.28% | 4.2천 |
|---|
| 2025.11.25 | ₩66,848 | ₩66,942 | ₩66,655 | ₩66,655 | -0.29% | 4.2천 |
|---|
| 2025.11.24 | ₩66,595 | ₩66,595 | ₩66,114 | ₩66,413 | -0.27% | 5.1천 |
|---|
| 2025.11.21 | ₩66,334 | ₩66,585 | ₩65,941 | ₩66,218 | -0.18% | 1.1만 |
|---|
| 2025.11.20 | ₩65,901 | ₩66,181 | ₩65,787 | ₩66,019 | +0.18% | 3.5천 |
|---|
| 2025.11.19 | ₩65,714 | ₩66,074 | ₩65,672 | ₩65,672 | -0.06% | 7.9천 |
|---|
| 2025.11.18 | ₩66,074 | ₩66,220 | ₩65,687 | ₩65,887 | -0.28% | 1.1만 |
|---|
| 2025.11.17 | ₩65,914 | ₩66,101 | ₩65,784 | ₩65,941 | +0.04% | 4.8천 |
|---|
| 2025.11.14 | ₩66,728 | ₩66,728 | ₩65,327 | ₩65,834 | -1.34% | 2.7만 |
|---|
| 2025.11.13 | ₩66,755 | ₩66,755 | ₩66,198 | ₩66,198 | -0.83% | 9.5천 |
|---|