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 | ₩51,013 | ₩51,013 | ₩51,013 | ₩51,013 | 0.00% | 100 |
| 2026.10.08 | ₩50,452 | ₩51,067 | ₩50,452 | ₩50,987 | +1.06% | 700 |
| 2026.10.07 | ₩50,378 | ₩50,378 | ₩50,378 | ₩50,378 | 0.00% | 100 |
| 2026.10.06 | ₩50,465 | ₩50,652 | ₩50,465 | ₩50,571 | +0.21% | 1천 |
| 2026.10.05 | ₩50,238 | ₩50,393 | ₩50,238 | ₩50,393 | +0.31% | 1.1천 |
| 2026.10.02 | ₩51,201 | ₩51,441 | ₩50,763 | ₩50,763 | -0.85% | 800 |
| 2026.10.01 | ₩50,880 | ₩50,928 | ₩50,880 | ₩50,928 | +0.09% | 700 |
| 2026.09.30 | ₩50,786 | ₩50,786 | ₩50,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,786 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩50,866 | ₩51,213 | ₩50,866 | ₩51,175 | +0.61% | 1.5천 |
|---|
| 2026.09.28 | ₩51,281 | ₩51,488 | ₩51,174 | ₩51,488 | +0.40% | 600 |
|---|
| 2026.09.25 | ₩52,063 | ₩52,236 | ₩52,036 | ₩52,236 | +0.33% | 1.9천 |
|---|
| 2026.09.24 | ₩53,046 | ₩53,046 | ₩52,310 | ₩52,310 | -1.39% | 9.4천 |
|---|
| 2026.09.23 | ₩54,129 | ₩54,129 | ₩53,078 | ₩53,078 | -1.94% | 1.5천 |
|---|
| 2026.09.22 | ₩54,330 | ₩54,330 | ₩54,102 | ₩54,290 | -0.07% | 3.4천 |
|---|
| 2026.09.21 | ₩54,062 | ₩54,276 | ₩54,062 | ₩54,212 | +0.28% | 2.2천 |
|---|
| 2026.09.18 | ₩53,969 | ₩53,969 | ₩53,859 | ₩53,859 | -0.20% | 7.9천 |
|---|
| 2026.09.17 | ₩54,316 | ₩54,316 | ₩54,296 | ₩54,296 | -0.04% | 500 |
|---|
| 2026.09.16 | ₩53,648 | ₩53,648 | ₩53,601 | ₩53,633 | -0.03% | 400 |
|---|
| 2026.09.15 | ₩53,567 | ₩53,567 | ₩53,468 | ₩53,468 | -0.18% | 400 |
|---|
| 2026.09.14 | ₩53,908 | ₩53,908 | ₩53,712 | ₩53,712 | -0.36% | 500 |
|---|
| 2026.09.11 | ₩53,748 | ₩53,748 | ₩53,748 | ₩53,748 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩53,656 | ₩53,656 | ₩53,656 | ₩53,656 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩54,490 | ₩54,490 | ₩54,434 | ₩54,434 | -0.10% | 500 |
|---|
| 2026.09.08 | ₩54,985 | ₩55,179 | ₩54,790 | ₩54,790 | -0.36% | 1.5천 |
|---|
| 2026.09.04 | ₩55,025 | ₩55,145 | ₩54,965 | ₩54,971 | -0.10% | 800 |
|---|
| 2026.09.03 | ₩54,992 | ₩54,992 | ₩54,918 | ₩54,918 | -0.13% | 400 |
|---|
| 2026.09.02 | ₩54,764 | ₩54,791 | ₩54,764 | ₩54,791 | +0.05% | 1.4천 |
|---|
| 2026.09.01 | ₩54,971 | ₩55,065 | ₩54,697 | ₩54,697 | -0.50% | 800 |
|---|
| 2026.08.31 | ₩54,717 | ₩54,970 | ₩54,717 | ₩54,911 | +0.35% | 3.2천 |
|---|
| 2026.08.28 | ₩55,747 | ₩55,747 | ₩55,439 | ₩55,439 | -0.55% | 1.1천 |
|---|
| 2026.08.27 | ₩55,767 | ₩55,767 | ₩55,668 | ₩55,668 | -0.18% | 400 |
|---|
| 2026.08.26 | ₩56,001 | ₩56,001 | ₩55,756 | ₩55,756 | -0.44% | 1.3천 |
|---|
| 2026.08.25 | ₩55,660 | ₩56,148 | ₩55,660 | ₩55,972 | +0.56% | 9.4천 |
|---|
| 2026.08.24 | ₩55,212 | ₩55,272 | ₩55,212 | ₩55,272 | +0.11% | 400 |
|---|
| 2026.08.21 | ₩54,998 | ₩55,038 | ₩54,945 | ₩54,945 | -0.10% | 3.3천 |
|---|
| 2026.08.20 | ₩55,105 | ₩55,222 | ₩55,105 | ₩55,222 | +0.21% | 400 |
|---|
| 2026.08.19 | ₩55,627 | ₩55,661 | ₩55,627 | ₩55,661 | +0.06% | 1.2천 |
|---|
| 2026.08.18 | ₩54,076 | ₩54,704 | ₩54,076 | ₩54,659 | +1.08% | 1.5천 |
|---|
| 2026.08.17 | ₩54,824 | ₩54,824 | ₩54,490 | ₩54,509 | -0.58% | 1.7천 |
|---|
| 2026.08.14 | ₩55,131 | ₩55,131 | ₩54,931 | ₩55,119 | -0.02% | 2천 |
|---|
| 2026.08.13 | ₩55,747 | ₩55,747 | ₩55,506 | ₩55,589 | -0.28% | 400 |
|---|
| 2026.08.12 | ₩55,239 | ₩55,239 | ₩55,133 | ₩55,205 | -0.06% | 600 |
|---|
| 2026.08.11 | ₩55,814 | ₩55,814 | ₩55,248 | ₩55,248 | -1.01% | 1천 |
|---|
| 2026.08.10 | ₩55,587 | ₩55,587 | ₩55,204 | ₩55,204 | -0.69% | 800 |
|---|
| 2026.08.07 | ₩55,734 | ₩55,843 | ₩55,660 | ₩55,843 | +0.20% | 700 |
|---|
| 2026.08.06 | ₩55,894 | ₩55,961 | ₩55,653 | ₩55,694 | -0.36% | 1천 |
|---|
| 2026.08.05 | ₩56,001 | ₩56,068 | ₩56,001 | ₩56,043 | +0.07% | 800 |
|---|
| 2026.08.04 | ₩55,760 | ₩55,887 | ₩55,747 | ₩55,887 | +0.23% | 2천 |
|---|
| 2026.08.03 | ₩55,426 | ₩55,437 | ₩55,413 | ₩55,437 | +0.02% | 1.8천 |
|---|
| 2026.07.31 | ₩55,192 | ₩55,252 | ₩55,105 | ₩55,252 | +0.11% | 2.7천 |
|---|
| 2026.07.30 | ₩55,714 | ₩55,801 | ₩55,613 | ₩55,801 | +0.16% | 2.9천 |
|---|
| 2026.07.29 | ₩56,589 | ₩56,589 | ₩55,835 | ₩55,835 | -1.33% | 1.8천 |
|---|
| 2026.07.28 | ₩56,763 | ₩56,964 | ₩56,763 | ₩56,844 | +0.14% | 2.7천 |
|---|
| 2026.07.27 | ₩56,376 | ₩56,638 | ₩56,376 | ₩56,638 | +0.46% | 900 |
|---|
| 2026.07.24 | ₩56,412 | ₩56,412 | ₩56,412 | ₩56,412 | 0.00% | 500 |
|---|
| 2026.07.23 | ₩56,148 | ₩56,282 | ₩56,135 | ₩56,281 | +0.24% | 1천 |
|---|
| 2026.07.22 | ₩56,789 | ₩56,789 | ₩56,429 | ₩56,496 | -0.52% | 4.2천 |
|---|
| 2026.07.21 | ₩56,715 | ₩56,715 | ₩56,715 | ₩56,715 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩57,205 | ₩57,205 | ₩56,737 | ₩56,924 | -0.49% | 700 |
|---|
| 2026.07.17 | ₩57,739 | ₩57,739 | ₩57,504 | ₩57,504 | -0.41% | 300 |
|---|
| 2026.07.16 | ₩57,017 | ₩57,245 | ₩57,017 | ₩57,245 | +0.40% | 500 |
|---|
| 2026.07.15 | ₩57,378 | ₩57,485 | ₩57,321 | ₩57,321 | -0.10% | 700 |
|---|
| 2026.07.14 | ₩57,124 | ₩57,245 | ₩53,768 | ₩57,218 | +0.16% | 2.7천 |
|---|
| 2026.07.13 | ₩57,033 | ₩57,126 | ₩57,031 | ₩57,126 | +0.16% | 1.5천 |
|---|
| 2026.07.10 | ₩57,753 | ₩57,753 | ₩57,505 | ₩57,551 | -0.35% | 1.4천 |
|---|
| 2026.07.09 | ₩57,539 | ₩57,679 | ₩57,539 | ₩57,606 | +0.12% | 1.2천 |
|---|
| 2026.07.08 | ₩57,499 | ₩57,499 | ₩57,325 | ₩57,471 | -0.05% | 900 |
|---|
| 2026.07.07 | ₩57,753 | ₩57,753 | ₩57,711 | ₩57,711 | -0.07% | 500 |
|---|
| 2026.07.06 | ₩58,274 | ₩58,403 | ₩58,194 | ₩58,403 | +0.22% | 1.9천 |
|---|
| 2026.07.02 | ₩58,675 | ₩58,749 | ₩58,562 | ₩58,633 | -0.07% | 1.4천 |
|---|
| 2026.07.01 | ₩58,729 | ₩58,916 | ₩58,475 | ₩58,630 | -0.17% | 7.5만 |
|---|
| 2026.06.30 | ₩59,678 | ₩59,678 | ₩59,331 | ₩59,331 | -0.58% | 4.9천 |
|---|
| 2026.06.29 | ₩59,732 | ₩60,186 | ₩59,732 | ₩60,146 | +0.69% | 5.3만 |
|---|
| 2026.06.26 | ₩59,585 | ₩60,106 | ₩59,585 | ₩60,049 | +0.78% | 2.8천 |
|---|
| 2026.06.25 | ₩60,066 | ₩60,387 | ₩60,050 | ₩60,050 | -0.03% | 1.1천 |
|---|
| 2026.06.24 | ₩59,919 | ₩60,207 | ₩59,919 | ₩60,146 | +0.38% | 3.2천 |
|---|
| 2026.06.23 | ₩59,138 | ₩59,138 | ₩59,138 | ₩59,138 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩59,023 | ₩59,031 | ₩58,979 | ₩59,031 | +0.01% | 1천 |
|---|
| 2026.06.18 | ₩59,812 | ₩60,039 | ₩59,733 | ₩59,733 | -0.13% | 1.2천 |
|---|
| 2026.06.17 | ₩59,224 | ₩59,436 | ₩59,224 | ₩59,436 | +0.36% | 400 |
|---|
| 2026.06.16 | ₩59,505 | ₩59,518 | ₩59,324 | ₩59,394 | -0.19% | 1.4천 |
|---|
| 2026.06.15 | ₩59,262 | ₩59,262 | ₩58,963 | ₩58,987 | -0.46% | 1천 |
|---|
| 2026.06.12 | ₩58,836 | ₩59,046 | ₩58,836 | ₩59,039 | +0.35% | 700 |
|---|
| 2026.06.11 | ₩58,568 | ₩59,307 | ₩58,555 | ₩59,307 | +1.26% | 2.2천 |
|---|
| 2026.06.10 | ₩58,528 | ₩58,528 | ₩58,301 | ₩58,448 | -0.14% | 800 |
|---|
| 2026.06.09 | ₩58,421 | ₩58,629 | ₩57,980 | ₩58,629 | +0.35% | 1.5천 |
|---|
| 2026.06.08 | ₩58,609 | ₩58,609 | ₩58,187 | ₩58,297 | -0.53% | 1.2천 |
|---|
| 2026.06.05 | ₩58,622 | ₩58,943 | ₩58,622 | ₩58,728 | +0.18% | 3.9천 |
|---|
| 2026.06.04 | ₩59,036 | ₩59,106 | ₩59,036 | ₩59,106 | +0.12% | 700 |
|---|
| 2026.06.03 | ₩58,936 | ₩58,946 | ₩58,936 | ₩58,946 | +0.02% | 1.3천 |
|---|
| 2026.06.02 | ₩59,224 | ₩59,351 | ₩59,197 | ₩59,240 | +0.03% | 3.4천 |
|---|
| 2026.06.01 | ₩58,047 | ₩59,031 | ₩58,047 | ₩59,031 | +1.70% | 3.8천 |
|---|
| 2026.05.29 | ₩59,357 | ₩59,357 | ₩59,123 | ₩59,123 | -0.39% | 1.2천 |
|---|
| 2026.05.28 | ₩59,170 | ₩59,197 | ₩59,117 | ₩59,193 | +0.04% | 1.2천 |
|---|
| 2026.05.27 | ₩58,836 | ₩58,983 | ₩58,742 | ₩58,887 | +0.09% | 2.9천 |
|---|
| 2026.05.26 | ₩58,582 | ₩58,733 | ₩58,582 | ₩58,733 | +0.26% | 2.3천 |
|---|
| 2026.05.22 | ₩58,181 | ₩58,396 | ₩58,181 | ₩58,396 | +0.37% | 1.9천 |
|---|
| 2026.05.21 | ₩57,606 | ₩58,058 | ₩57,606 | ₩58,058 | +0.78% | 1.3천 |
|---|
| 2026.05.20 | ₩57,833 | ₩57,862 | ₩57,833 | ₩57,862 | +0.05% | 500 |
|---|
| 2026.05.19 | ₩57,205 | ₩57,205 | ₩57,037 | ₩57,126 | -0.14% | 2.3천 |
|---|
| 2026.05.18 | ₩57,512 | ₩57,726 | ₩57,392 | ₩57,650 | +0.24% | 5.8천 |
|---|
| 2026.05.15 | ₩57,900 | ₩57,900 | ₩57,820 | ₩57,830 | -0.12% | 1.5천 |
|---|
| 2026.05.14 | ₩59,190 | ₩59,190 | ₩58,956 | ₩58,956 | -0.40% | 900 |
|---|
| 2026.05.13 | ₩58,849 | ₩58,849 | ₩58,515 | ₩58,702 | -0.25% | 5.2천 |
|---|
| 2026.05.12 | ₩58,956 | ₩59,000 | ₩58,917 | ₩59,000 | +0.07% | 900 |
|---|
| 2026.05.11 | ₩59,839 | ₩59,839 | ₩59,444 | ₩59,444 | -0.66% | 1.5천 |
|---|
| 2026.05.08 | ₩60,100 | ₩60,100 | ₩59,932 | ₩59,979 | -0.20% | 2.9천 |
|---|
| 2026.05.07 | ₩59,999 | ₩60,240 | ₩59,712 | ₩59,712 | -0.48% | 1.9천 |
|---|
| 2026.05.06 | ₩60,039 | ₩60,173 | ₩59,879 | ₩60,110 | +0.12% | 2.9천 |
|---|
| 2026.05.05 | ₩59,238 | ₩59,505 | ₩59,225 | ₩59,505 | +0.45% | 1.4천 |
|---|
| 2026.05.04 | ₩59,558 | ₩59,558 | ₩58,996 | ₩59,127 | -0.72% | 2천 |
|---|
| 2026.05.01 | ₩59,854 | ₩59,906 | ₩59,785 | ₩59,792 | -0.10% | 3.6천 |
|---|
| 2026.04.30 | ₩59,652 | ₩59,799 | ₩59,464 | ₩59,464 | -0.31% | 1.6천 |
|---|
| 2026.04.29 | ₩59,839 | ₩59,866 | ₩59,598 | ₩59,645 | -0.32% | 2.3천 |
|---|
| 2026.04.28 | ₩59,959 | ₩60,168 | ₩59,906 | ₩60,168 | +0.35% | 2.6천 |
|---|
| 2026.04.27 | ₩60,173 | ₩60,320 | ₩60,146 | ₩60,180 | +0.01% | 5.4천 |
|---|
| 2026.04.24 | ₩60,253 | ₩60,695 | ₩60,253 | ₩60,654 | +0.67% | 1천 |
|---|
| 2026.04.23 | ₩60,882 | ₩60,895 | ₩60,327 | ₩60,632 | -0.41% | 3.3천 |
|---|
| 2026.04.22 | ₩61,002 | ₩61,069 | ₩60,681 | ₩60,681 | -0.53% | 1.7천 |
|---|
| 2026.04.21 | ₩60,935 | ₩60,935 | ₩60,521 | ₩60,634 | -0.49% | 1.8만 |
|---|
| 2026.04.20 | ₩61,176 | ₩61,176 | ₩60,842 | ₩61,096 | -0.13% | 6천 |
|---|
| 2026.04.17 | ₩61,176 | ₩61,196 | ₩61,176 | ₩61,196 | +0.03% | 900 |
|---|
| 2026.04.16 | ₩61,029 | ₩61,029 | ₩60,507 | ₩60,605 | -0.69% | 2.1천 |
|---|
| 2026.04.15 | ₩61,270 | ₩61,270 | ₩60,962 | ₩61,050 | -0.36% | 2.8천 |
|---|
| 2026.04.14 | ₩60,802 | ₩61,363 | ₩60,802 | ₩61,363 | +0.92% | 2.7천 |
|---|
| 2026.04.13 | ₩60,681 | ₩60,995 | ₩60,507 | ₩60,995 | +0.52% | 3.4만 |
|---|
| 2026.04.10 | ₩61,002 | ₩61,002 | ₩61,002 | ₩61,002 | 0.00% | 500 |
|---|
| 2026.04.09 | ₩60,922 | ₩61,510 | ₩60,922 | ₩61,167 | +0.40% | 2.4천 |
|---|
| 2026.04.08 | ₩61,600 | ₩61,604 | ₩61,256 | ₩61,270 | -0.54% | 3.3만 |
|---|
| 2026.04.07 | ₩60,909 | ₩61,045 | ₩60,507 | ₩61,045 | +0.22% | 4.9천 |
|---|
| 2026.04.06 | ₩60,868 | ₩61,250 | ₩60,868 | ₩61,121 | +0.42% | 3.9천 |
|---|
| 2026.04.02 | ₩60,895 | ₩61,421 | ₩60,895 | ₩61,421 | +0.86% | 4.5천 |
|---|
| 2026.04.01 | ₩61,096 | ₩61,443 | ₩60,989 | ₩60,989 | -0.18% | 9.6천 |
|---|
| 2026.03.31 | ₩61,049 | ₩61,163 | ₩61,029 | ₩61,163 | +0.19% | 1만 |
|---|
| 2026.03.30 | ₩61,136 | ₩61,176 | ₩61,042 | ₩61,137 | +0.00% | 1.9천 |
|---|
| 2026.03.27 | ₩60,668 | ₩60,668 | ₩60,374 | ₩60,408 | -0.43% | 2.6천 |
|---|
| 2026.03.26 | ₩61,136 | ₩61,163 | ₩60,761 | ₩60,875 | -0.43% | 2.7천 |
|---|
| 2026.03.25 | ₩61,176 | ₩61,417 | ₩61,176 | ₩61,387 | +0.35% | 1.9천 |
|---|
| 2026.03.24 | ₩60,614 | ₩60,842 | ₩60,427 | ₩60,788 | +0.29% | 4.7천 |
|---|
| 2026.03.23 | ₩61,109 | ₩61,176 | ₩60,708 | ₩61,164 | +0.09% | 2.1천 |
|---|
| 2026.03.20 | ₩61,403 | ₩61,403 | ₩60,761 | ₩60,828 | -0.94% | 2.1천 |
|---|
| 2026.03.19 | ₩61,684 | ₩62,366 | ₩61,671 | ₩62,099 | +0.67% | 3.9천 |
|---|
| 2026.03.18 | ₩62,005 | ₩62,059 | ₩61,697 | ₩61,697 | -0.50% | 1.9천 |
|---|
| 2026.03.17 | ₩62,099 | ₩62,214 | ₩62,072 | ₩62,214 | +0.19% | 1.4천 |
|---|
| 2026.03.16 | ₩61,898 | ₩62,096 | ₩61,791 | ₩61,961 | +0.10% | 1.9천 |
|---|
| 2026.03.13 | ₩61,938 | ₩62,025 | ₩61,390 | ₩61,553 | -0.62% | 2.7천 |
|---|
| 2026.03.12 | ₩61,724 | ₩62,045 | ₩61,711 | ₩61,931 | +0.34% | 1.1만 |
|---|
| 2026.03.11 | ₩62,560 | ₩62,560 | ₩61,952 | ₩62,081 | -0.77% | 1.5만 |
|---|
| 2026.03.10 | ₩63,449 | ₩63,623 | ₩63,021 | ₩63,048 | -0.63% | 5.2천 |
|---|
| 2026.03.09 | ₩63,262 | ₩63,837 | ₩63,048 | ₩63,837 | +0.91% | 5천 |
|---|
| 2026.03.06 | ₩63,168 | ₩63,596 | ₩62,954 | ₩63,433 | +0.42% | 2.6천 |
|---|
| 2026.03.05 | ₩63,516 | ₩63,717 | ₩63,382 | ₩63,715 | +0.31% | 2.7천 |
|---|
| 2026.03.04 | ₩64,171 | ₩64,171 | ₩64,011 | ₩64,083 | -0.14% | 1.9천 |
|---|
| 2026.03.03 | ₩64,091 | ₩64,273 | ₩63,850 | ₩64,273 | +0.28% | 2.7천 |
|---|
| 2026.03.02 | ₩64,519 | ₩64,519 | ₩64,185 | ₩64,506 | -0.02% | 3.9천 |
|---|
| 2026.02.27 | ₩65,188 | ₩65,388 | ₩65,188 | ₩65,340 | +0.23% | 1.8천 |
|---|
| 2026.02.26 | ₩64,720 | ₩64,987 | ₩64,720 | ₩64,987 | +0.41% | 6.1천 |
|---|
| 2026.02.25 | ₩64,492 | ₩64,745 | ₩64,484 | ₩64,653 | +0.25% | 4.2천 |
|---|
| 2026.02.24 | ₩64,665 | ₩64,706 | ₩64,572 | ₩64,572 | -0.14% | 2천 |
|---|
| 2026.02.23 | ₩64,318 | ₩64,706 | ₩64,318 | ₩64,519 | +0.31% | 2.2천 |
|---|
| 2026.02.20 | ₩64,358 | ₩64,393 | ₩64,290 | ₩64,393 | +0.05% | 1.1천 |
|---|
| 2026.02.19 | ₩64,278 | ₩64,605 | ₩64,278 | ₩64,605 | +0.51% | 1.4천 |
|---|
| 2026.02.18 | ₩64,826 | ₩64,853 | ₩64,506 | ₩64,550 | -0.43% | 3.8천 |
|---|
| 2026.02.17 | ₩64,893 | ₩64,893 | ₩64,786 | ₩64,835 | -0.09% | 2.5천 |
|---|
| 2026.02.13 | ₩64,786 | ₩64,907 | ₩64,746 | ₩64,773 | -0.02% | 6.2천 |
|---|
| 2026.02.12 | ₩63,767 | ₩64,452 | ₩63,767 | ₩64,452 | +1.07% | 3.2천 |
|---|
| 2026.02.11 | ₩63,356 | ₩63,583 | ₩63,326 | ₩63,356 | 0.00% | 7.8천 |
|---|
| 2026.02.10 | ₩63,610 | ₩63,754 | ₩63,610 | ₩63,754 | +0.23% | 1.3천 |
|---|
| 2026.02.09 | ₩62,527 | ₩62,961 | ₩62,527 | ₩62,961 | +0.70% | 1.3천 |
|---|
| 2026.02.06 | ₩63,035 | ₩63,128 | ₩62,794 | ₩63,128 | +0.15% | 3.3천 |
|---|
| 2026.02.05 | ₩62,847 | ₩63,035 | ₩62,847 | ₩63,032 | +0.29% | 5.2천 |
|---|
| 2026.02.04 | ₩62,219 | ₩62,299 | ₩62,206 | ₩62,206 | -0.02% | 1천 |
|---|
| 2026.02.03 | ₩62,179 | ₩62,513 | ₩62,179 | ₩62,513 | +0.54% | 1.2천 |
|---|
| 2026.02.02 | ₩62,527 | ₩62,660 | ₩62,287 | ₩62,500 | -0.04% | 2.2천 |
|---|
| 2026.01.30 | ₩62,847 | ₩63,088 | ₩62,754 | ₩62,861 | +0.02% | 1.9천 |
|---|
| 2026.01.29 | ₩62,834 | ₩63,195 | ₩62,834 | ₩63,195 | +0.57% | 2천 |
|---|
| 2026.01.28 | ₩62,928 | ₩63,168 | ₩62,928 | ₩63,048 | +0.19% | 7.4천 |
|---|
| 2026.01.27 | ₩63,529 | ₩63,529 | ₩63,242 | ₩63,262 | -0.42% | 2천 |
|---|
| 2026.01.26 | ₩63,677 | ₩63,850 | ₩63,677 | ₩63,763 | +0.14% | 1.8천 |
|---|
| 2026.01.23 | ₩63,449 | ₩63,596 | ₩63,182 | ₩63,556 | +0.17% | 3.2천 |
|---|
| 2026.01.22 | ₩62,874 | ₩63,235 | ₩62,847 | ₩63,235 | +0.57% | 2천 |
|---|
| 2026.01.21 | ₩62,433 | ₩62,847 | ₩62,433 | ₩62,847 | +0.66% | 1.1천 |
|---|
| 2026.01.20 | ₩62,313 | ₩62,687 | ₩62,313 | ₩62,433 | +0.19% | 4.2천 |
|---|
| 2026.01.16 | ₩64,185 | ₩64,185 | ₩63,529 | ₩63,529 | -1.02% | 1.2천 |
|---|
| 2026.01.15 | ₩64,305 | ₩64,305 | ₩64,178 | ₩64,178 | -0.20% | 3.5만 |
|---|
| 2026.01.14 | ₩63,797 | ₩64,038 | ₩63,717 | ₩64,038 | +0.38% | 2.8천 |
|---|
| 2026.01.13 | ₩63,670 | ₩63,824 | ₩63,422 | ₩63,824 | +0.24% | 1.6천 |
|---|
| 2026.01.12 | ₩63,531 | ₩63,531 | ₩63,531 | ₩63,531 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩63,315 | ₩63,931 | ₩63,302 | ₩63,824 | +0.80% | 1.8천 |
|---|
| 2026.01.08 | ₩63,516 | ₩63,556 | ₩63,342 | ₩63,342 | -0.27% | 1.9천 |
|---|
| 2026.01.07 | ₩63,850 | ₩63,909 | ₩63,850 | ₩63,909 | +0.09% | 1.4천 |
|---|
| 2026.01.06 | ₩63,249 | ₩63,414 | ₩63,182 | ₩63,414 | +0.26% | 3.6만 |
|---|
| 2026.01.05 | ₩63,436 | ₩63,583 | ₩63,436 | ₩63,564 | +0.20% | 1.1천 |
|---|
| 2026.01.02 | ₩63,516 | ₩63,663 | ₩63,328 | ₩63,416 | -0.16% | 1.3만 |
|---|
| 2025.12.31 | ₩64,064 | ₩64,064 | ₩63,595 | ₩63,595 | -0.73% | 2.9천 |
|---|
| 2025.12.30 | ₩64,051 | ₩64,305 | ₩64,051 | ₩64,078 | +0.04% | 1.8천 |
|---|
| 2025.12.29 | ₩64,225 | ₩64,292 | ₩64,078 | ₩64,218 | -0.01% | 4.3천 |
|---|
| 2025.12.26 | ₩64,773 | ₩64,773 | ₩64,011 | ₩64,173 | -0.93% | 7.4천 |
|---|
| 2025.12.24 | ₩64,011 | ₩64,584 | ₩64,011 | ₩64,492 | +0.75% | 4.6천 |
|---|
| 2025.12.23 | ₩63,770 | ₩64,118 | ₩63,623 | ₩63,997 | +0.36% | 2.4천 |
|---|
| 2025.12.22 | ₩63,959 | ₩63,959 | ₩63,757 | ₩63,850 | -0.17% | 1천 |
|---|
| 2025.12.19 | ₩64,251 | ₩64,292 | ₩64,214 | ₩64,226 | -0.04% | 3.9천 |
|---|
| 2025.12.18 | ₩64,452 | ₩64,613 | ₩63,931 | ₩64,516 | +0.10% | 3.1천 |
|---|
| 2025.12.17 | ₩64,131 | ₩64,318 | ₩64,011 | ₩64,145 | +0.02% | 6.3천 |
|---|
| 2025.12.16 | ₩63,783 | ₩64,358 | ₩63,783 | ₩64,239 | +0.71% | 7.1천 |
|---|
| 2025.12.15 | ₩64,225 | ₩64,305 | ₩63,911 | ₩63,916 | -0.48% | 3.7천 |
|---|
| 2025.12.12 | ₩63,972 | ₩64,091 | ₩63,837 | ₩63,924 | -0.08% | 8.4천 |
|---|
| 2025.12.11 | ₩65,295 | ₩65,307 | ₩64,654 | ₩64,742 | -0.85% | 4.4천 |
|---|
| 2025.12.10 | ₩64,853 | ₩64,920 | ₩64,586 | ₩64,797 | -0.09% | 1.7천 |
|---|
| 2025.12.09 | ₩64,490 | ₩64,693 | ₩64,490 | ₩64,502 | +0.02% | 1.3천 |
|---|
| 2025.12.08 | ₩64,813 | ₩64,813 | ₩64,145 | ₩64,496 | -0.49% | 2.8천 |
|---|
| 2025.12.05 | ₩65,054 | ₩65,348 | ₩64,901 | ₩64,970 | -0.13% | 4.7천 |
|---|
| 2025.12.04 | ₩65,682 | ₩65,709 | ₩65,228 | ₩65,375 | -0.47% | 1.1만 |
|---|
| 2025.12.03 | ₩65,615 | ₩65,910 | ₩65,549 | ₩65,828 | +0.32% | 1.4만 |
|---|
| 2025.12.02 | ₩65,230 | ₩65,693 | ₩65,174 | ₩65,575 | +0.53% | 5.5천 |
|---|
| 2025.12.01 | ₩65,736 | ₩65,736 | ₩65,321 | ₩65,488 | -0.38% | 8.3천 |
|---|
| 2025.11.28 | ₩66,672 | ₩66,926 | ₩66,525 | ₩66,769 | +0.15% | 1.1만 |
|---|
| 2025.11.26 | ₩66,886 | ₩67,074 | ₩66,509 | ₩67,074 | +0.28% | 4.2천 |
|---|
| 2025.11.25 | ₩66,966 | ₩67,060 | ₩66,772 | ₩66,772 | -0.29% | 4.2천 |
|---|
| 2025.11.24 | ₩66,712 | ₩66,712 | ₩66,231 | ₩66,530 | -0.27% | 5.1천 |
|---|
| 2025.11.21 | ₩66,451 | ₩66,703 | ₩66,057 | ₩66,335 | -0.18% | 1.1만 |
|---|
| 2025.11.20 | ₩66,017 | ₩66,297 | ₩65,903 | ₩66,136 | +0.18% | 3.5천 |
|---|
| 2025.11.19 | ₩65,829 | ₩66,190 | ₩65,788 | ₩65,788 | -0.06% | 7.9천 |
|---|
| 2025.11.18 | ₩66,190 | ₩66,336 | ₩65,803 | ₩66,003 | -0.28% | 1.1만 |
|---|
| 2025.11.17 | ₩66,030 | ₩66,217 | ₩65,900 | ₩66,057 | +0.04% | 4.8천 |
|---|
| 2025.11.14 | ₩66,846 | ₩66,846 | ₩65,442 | ₩65,950 | -1.34% | 2.7만 |
|---|
| 2025.11.13 | ₩66,872 | ₩66,872 | ₩66,315 | ₩66,315 | -0.83% | 9.5천 |
|---|