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 | ₩50,979 | ₩50,979 | ₩50,979 | ₩50,979 | 0.00% | 100 |
| 2026.10.08 | ₩50,418 | ₩51,033 | ₩50,418 | ₩50,952 | +1.06% | 700 |
| 2026.10.07 | ₩50,344 | ₩50,344 | ₩50,344 | ₩50,344 | 0.00% | 100 |
| 2026.10.06 | ₩50,431 | ₩50,618 | ₩50,431 | ₩50,537 | +0.21% | 1천 |
| 2026.10.05 | ₩50,204 | ₩50,359 | ₩50,204 | ₩50,359 | +0.31% | 1.1천 |
| 2026.10.02 | ₩51,166 | ₩51,407 | ₩50,729 | ₩50,729 | -0.85% | 800 |
| 2026.10.01 | ₩50,845 | ₩50,894 | ₩50,845 | ₩50,894 | +0.09% | 700 |
| 2026.09.30 | ₩50,752 | ₩50,752 | ₩50,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,752 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩50,832 | ₩51,178 | ₩50,832 | ₩51,141 | +0.61% | 1.5천 |
|---|
| 2026.09.28 | ₩51,246 | ₩51,453 | ₩51,139 | ₩51,453 | +0.40% | 600 |
|---|
| 2026.09.25 | ₩52,028 | ₩52,200 | ₩52,001 | ₩52,200 | +0.33% | 1.9천 |
|---|
| 2026.09.24 | ₩53,010 | ₩53,010 | ₩52,275 | ₩52,275 | -1.39% | 9.4천 |
|---|
| 2026.09.23 | ₩54,093 | ₩54,093 | ₩53,042 | ₩53,042 | -1.94% | 1.5천 |
|---|
| 2026.09.22 | ₩54,293 | ₩54,293 | ₩54,066 | ₩54,253 | -0.07% | 3.4천 |
|---|
| 2026.09.21 | ₩54,026 | ₩54,240 | ₩54,026 | ₩54,175 | +0.28% | 2.2천 |
|---|
| 2026.09.18 | ₩53,932 | ₩53,932 | ₩53,823 | ₩53,823 | -0.20% | 7.9천 |
|---|
| 2026.09.17 | ₩54,280 | ₩54,280 | ₩54,260 | ₩54,260 | -0.04% | 500 |
|---|
| 2026.09.16 | ₩53,612 | ₩53,612 | ₩53,565 | ₩53,597 | -0.03% | 400 |
|---|
| 2026.09.15 | ₩53,531 | ₩53,531 | ₩53,432 | ₩53,432 | -0.18% | 400 |
|---|
| 2026.09.14 | ₩53,872 | ₩53,872 | ₩53,676 | ₩53,676 | -0.36% | 500 |
|---|
| 2026.09.11 | ₩53,712 | ₩53,712 | ₩53,712 | ₩53,712 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩53,620 | ₩53,620 | ₩53,620 | ₩53,620 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩54,453 | ₩54,453 | ₩54,397 | ₩54,397 | -0.10% | 500 |
|---|
| 2026.09.08 | ₩54,948 | ₩55,142 | ₩54,753 | ₩54,753 | -0.36% | 1.5천 |
|---|
| 2026.09.04 | ₩54,988 | ₩55,108 | ₩54,928 | ₩54,934 | -0.10% | 800 |
|---|
| 2026.09.03 | ₩54,955 | ₩54,955 | ₩54,881 | ₩54,881 | -0.13% | 400 |
|---|
| 2026.09.02 | ₩54,727 | ₩54,754 | ₩54,727 | ₩54,754 | +0.05% | 1.4천 |
|---|
| 2026.09.01 | ₩54,934 | ₩55,028 | ₩54,661 | ₩54,661 | -0.50% | 800 |
|---|
| 2026.08.31 | ₩54,681 | ₩54,933 | ₩54,681 | ₩54,874 | +0.35% | 3.2천 |
|---|
| 2026.08.28 | ₩55,710 | ₩55,710 | ₩55,402 | ₩55,402 | -0.55% | 1.1천 |
|---|
| 2026.08.27 | ₩55,730 | ₩55,730 | ₩55,631 | ₩55,631 | -0.18% | 400 |
|---|
| 2026.08.26 | ₩55,963 | ₩55,963 | ₩55,719 | ₩55,719 | -0.44% | 1.3천 |
|---|
| 2026.08.25 | ₩55,623 | ₩56,110 | ₩55,623 | ₩55,934 | +0.56% | 9.4천 |
|---|
| 2026.08.24 | ₩55,175 | ₩55,235 | ₩55,175 | ₩55,235 | +0.11% | 400 |
|---|
| 2026.08.21 | ₩54,961 | ₩55,001 | ₩54,908 | ₩54,908 | -0.10% | 3.3천 |
|---|
| 2026.08.20 | ₩55,068 | ₩55,184 | ₩55,068 | ₩55,184 | +0.21% | 400 |
|---|
| 2026.08.19 | ₩55,589 | ₩55,624 | ₩55,589 | ₩55,624 | +0.06% | 1.2천 |
|---|
| 2026.08.18 | ₩54,039 | ₩54,667 | ₩54,039 | ₩54,622 | +1.08% | 1.5천 |
|---|
| 2026.08.17 | ₩54,787 | ₩54,787 | ₩54,453 | ₩54,472 | -0.58% | 1.7천 |
|---|
| 2026.08.14 | ₩55,093 | ₩55,093 | ₩54,894 | ₩55,081 | -0.02% | 2천 |
|---|
| 2026.08.13 | ₩55,710 | ₩55,710 | ₩55,469 | ₩55,552 | -0.28% | 400 |
|---|
| 2026.08.12 | ₩55,202 | ₩55,202 | ₩55,096 | ₩55,168 | -0.06% | 600 |
|---|
| 2026.08.11 | ₩55,776 | ₩55,776 | ₩55,211 | ₩55,211 | -1.01% | 1천 |
|---|
| 2026.08.10 | ₩55,549 | ₩55,549 | ₩55,167 | ₩55,167 | -0.69% | 800 |
|---|
| 2026.08.07 | ₩55,696 | ₩55,806 | ₩55,623 | ₩55,806 | +0.20% | 700 |
|---|
| 2026.08.06 | ₩55,857 | ₩55,923 | ₩55,616 | ₩55,656 | -0.36% | 1천 |
|---|
| 2026.08.05 | ₩55,963 | ₩56,030 | ₩55,963 | ₩56,005 | +0.07% | 800 |
|---|
| 2026.08.04 | ₩55,723 | ₩55,850 | ₩55,710 | ₩55,850 | +0.23% | 2천 |
|---|
| 2026.08.03 | ₩55,389 | ₩55,399 | ₩55,375 | ₩55,399 | +0.02% | 1.8천 |
|---|
| 2026.07.31 | ₩55,155 | ₩55,215 | ₩55,068 | ₩55,215 | +0.11% | 2.7천 |
|---|
| 2026.07.30 | ₩55,676 | ₩55,763 | ₩55,576 | ₩55,763 | +0.16% | 2.9천 |
|---|
| 2026.07.29 | ₩56,551 | ₩56,551 | ₩55,798 | ₩55,798 | -1.33% | 1.8천 |
|---|
| 2026.07.28 | ₩56,725 | ₩56,926 | ₩56,725 | ₩56,805 | +0.14% | 2.7천 |
|---|
| 2026.07.27 | ₩56,338 | ₩56,599 | ₩56,338 | ₩56,599 | +0.46% | 900 |
|---|
| 2026.07.24 | ₩56,374 | ₩56,374 | ₩56,374 | ₩56,374 | 0.00% | 500 |
|---|
| 2026.07.23 | ₩56,110 | ₩56,244 | ₩56,097 | ₩56,243 | +0.24% | 1천 |
|---|
| 2026.07.22 | ₩56,750 | ₩56,750 | ₩56,391 | ₩56,458 | -0.52% | 4.2천 |
|---|
| 2026.07.21 | ₩56,677 | ₩56,677 | ₩56,677 | ₩56,677 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩57,166 | ₩57,166 | ₩56,698 | ₩56,885 | -0.49% | 700 |
|---|
| 2026.07.17 | ₩57,701 | ₩57,701 | ₩57,465 | ₩57,465 | -0.41% | 300 |
|---|
| 2026.07.16 | ₩56,979 | ₩57,206 | ₩56,979 | ₩57,206 | +0.40% | 500 |
|---|
| 2026.07.15 | ₩57,340 | ₩57,447 | ₩57,282 | ₩57,282 | -0.10% | 700 |
|---|
| 2026.07.14 | ₩57,086 | ₩57,206 | ₩53,732 | ₩57,179 | +0.16% | 2.7천 |
|---|
| 2026.07.13 | ₩56,995 | ₩57,087 | ₩56,992 | ₩57,087 | +0.16% | 1.5천 |
|---|
| 2026.07.10 | ₩57,714 | ₩57,714 | ₩57,467 | ₩57,512 | -0.35% | 1.4천 |
|---|
| 2026.07.09 | ₩57,500 | ₩57,640 | ₩57,500 | ₩57,567 | +0.12% | 1.2천 |
|---|
| 2026.07.08 | ₩57,460 | ₩57,460 | ₩57,286 | ₩57,432 | -0.05% | 900 |
|---|
| 2026.07.07 | ₩57,714 | ₩57,714 | ₩57,673 | ₩57,673 | -0.07% | 500 |
|---|
| 2026.07.06 | ₩58,235 | ₩58,363 | ₩58,155 | ₩58,363 | +0.22% | 1.9천 |
|---|
| 2026.07.02 | ₩58,636 | ₩58,709 | ₩58,522 | ₩58,593 | -0.07% | 1.4천 |
|---|
| 2026.07.01 | ₩58,689 | ₩58,876 | ₩58,436 | ₩58,591 | -0.17% | 7.5만 |
|---|
| 2026.06.30 | ₩59,638 | ₩59,638 | ₩59,291 | ₩59,291 | -0.58% | 4.9천 |
|---|
| 2026.06.29 | ₩59,692 | ₩60,146 | ₩59,692 | ₩60,106 | +0.69% | 5.3만 |
|---|
| 2026.06.26 | ₩59,545 | ₩60,066 | ₩59,545 | ₩60,008 | +0.78% | 2.8천 |
|---|
| 2026.06.25 | ₩60,026 | ₩60,346 | ₩60,010 | ₩60,010 | -0.03% | 1.1천 |
|---|
| 2026.06.24 | ₩59,879 | ₩60,166 | ₩59,879 | ₩60,106 | +0.38% | 3.2천 |
|---|
| 2026.06.23 | ₩59,098 | ₩59,098 | ₩59,098 | ₩59,098 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩58,983 | ₩58,991 | ₩58,939 | ₩58,991 | +0.01% | 1천 |
|---|
| 2026.06.18 | ₩59,772 | ₩59,999 | ₩59,693 | ₩59,693 | -0.13% | 1.2천 |
|---|
| 2026.06.17 | ₩59,184 | ₩59,396 | ₩59,184 | ₩59,396 | +0.36% | 400 |
|---|
| 2026.06.16 | ₩59,464 | ₩59,478 | ₩59,284 | ₩59,354 | -0.19% | 1.4천 |
|---|
| 2026.06.15 | ₩59,223 | ₩59,223 | ₩58,923 | ₩58,947 | -0.46% | 1천 |
|---|
| 2026.06.12 | ₩58,796 | ₩59,006 | ₩58,796 | ₩58,999 | +0.35% | 700 |
|---|
| 2026.06.11 | ₩58,529 | ₩59,267 | ₩58,516 | ₩59,267 | +1.26% | 2.2천 |
|---|
| 2026.06.10 | ₩58,489 | ₩58,489 | ₩58,262 | ₩58,409 | -0.14% | 800 |
|---|
| 2026.06.09 | ₩58,382 | ₩58,589 | ₩57,941 | ₩58,589 | +0.35% | 1.5천 |
|---|
| 2026.06.08 | ₩58,569 | ₩58,569 | ₩58,148 | ₩58,258 | -0.53% | 1.2천 |
|---|
| 2026.06.05 | ₩58,583 | ₩58,903 | ₩58,583 | ₩58,688 | +0.18% | 3.9천 |
|---|
| 2026.06.04 | ₩58,997 | ₩59,066 | ₩58,997 | ₩59,066 | +0.12% | 700 |
|---|
| 2026.06.03 | ₩58,897 | ₩58,906 | ₩58,897 | ₩58,906 | +0.02% | 1.3천 |
|---|
| 2026.06.02 | ₩59,184 | ₩59,311 | ₩59,157 | ₩59,200 | +0.03% | 3.4천 |
|---|
| 2026.06.01 | ₩58,008 | ₩58,991 | ₩58,008 | ₩58,991 | +1.70% | 3.8천 |
|---|
| 2026.05.29 | ₩59,317 | ₩59,317 | ₩59,084 | ₩59,084 | -0.39% | 1.2천 |
|---|
| 2026.05.28 | ₩59,130 | ₩59,157 | ₩59,077 | ₩59,153 | +0.04% | 1.2천 |
|---|
| 2026.05.27 | ₩58,796 | ₩58,943 | ₩58,703 | ₩58,847 | +0.09% | 2.9천 |
|---|
| 2026.05.26 | ₩58,542 | ₩58,693 | ₩58,542 | ₩58,693 | +0.26% | 2.3천 |
|---|
| 2026.05.22 | ₩58,142 | ₩58,357 | ₩58,142 | ₩58,357 | +0.37% | 1.9천 |
|---|
| 2026.05.21 | ₩57,567 | ₩58,019 | ₩57,567 | ₩58,019 | +0.78% | 1.3천 |
|---|
| 2026.05.20 | ₩57,794 | ₩57,824 | ₩57,794 | ₩57,824 | +0.05% | 500 |
|---|
| 2026.05.19 | ₩57,166 | ₩57,166 | ₩56,999 | ₩57,087 | -0.14% | 2.3천 |
|---|
| 2026.05.18 | ₩57,473 | ₩57,687 | ₩57,353 | ₩57,611 | +0.24% | 5.8천 |
|---|
| 2026.05.15 | ₩57,861 | ₩57,861 | ₩57,781 | ₩57,791 | -0.12% | 1.5천 |
|---|
| 2026.05.14 | ₩59,150 | ₩59,150 | ₩58,917 | ₩58,917 | -0.40% | 900 |
|---|
| 2026.05.13 | ₩58,810 | ₩58,810 | ₩58,476 | ₩58,663 | -0.25% | 5.2천 |
|---|
| 2026.05.12 | ₩58,917 | ₩58,961 | ₩58,878 | ₩58,961 | +0.07% | 900 |
|---|
| 2026.05.11 | ₩59,799 | ₩59,799 | ₩59,404 | ₩59,404 | -0.66% | 1.5천 |
|---|
| 2026.05.08 | ₩60,059 | ₩60,059 | ₩59,892 | ₩59,939 | -0.20% | 2.9천 |
|---|
| 2026.05.07 | ₩59,959 | ₩60,199 | ₩59,672 | ₩59,672 | -0.48% | 1.9천 |
|---|
| 2026.05.06 | ₩59,999 | ₩60,133 | ₩59,839 | ₩60,070 | +0.12% | 2.9천 |
|---|
| 2026.05.05 | ₩59,199 | ₩59,464 | ₩59,185 | ₩59,464 | +0.45% | 1.4천 |
|---|
| 2026.05.04 | ₩59,518 | ₩59,518 | ₩58,957 | ₩59,088 | -0.72% | 2천 |
|---|
| 2026.05.01 | ₩59,813 | ₩59,865 | ₩59,745 | ₩59,752 | -0.10% | 3.6천 |
|---|
| 2026.04.30 | ₩59,611 | ₩59,758 | ₩59,424 | ₩59,424 | -0.31% | 1.6천 |
|---|
| 2026.04.29 | ₩59,799 | ₩59,825 | ₩59,558 | ₩59,605 | -0.32% | 2.3천 |
|---|
| 2026.04.28 | ₩59,919 | ₩60,127 | ₩59,865 | ₩60,127 | +0.35% | 2.6천 |
|---|
| 2026.04.27 | ₩60,133 | ₩60,280 | ₩60,106 | ₩60,139 | +0.01% | 5.4천 |
|---|
| 2026.04.24 | ₩60,213 | ₩60,654 | ₩60,213 | ₩60,614 | +0.67% | 1천 |
|---|
| 2026.04.23 | ₩60,841 | ₩60,854 | ₩60,286 | ₩60,591 | -0.41% | 3.3천 |
|---|
| 2026.04.22 | ₩60,961 | ₩61,028 | ₩60,640 | ₩60,640 | -0.53% | 1.7천 |
|---|
| 2026.04.21 | ₩60,894 | ₩60,894 | ₩60,480 | ₩60,594 | -0.49% | 1.8만 |
|---|
| 2026.04.20 | ₩61,135 | ₩61,135 | ₩60,801 | ₩61,055 | -0.13% | 6천 |
|---|
| 2026.04.17 | ₩61,135 | ₩61,155 | ₩61,135 | ₩61,155 | +0.03% | 900 |
|---|
| 2026.04.16 | ₩60,988 | ₩60,988 | ₩60,467 | ₩60,564 | -0.69% | 2.1천 |
|---|
| 2026.04.15 | ₩61,228 | ₩61,228 | ₩60,921 | ₩61,009 | -0.36% | 2.8천 |
|---|
| 2026.04.14 | ₩60,761 | ₩61,322 | ₩60,761 | ₩61,322 | +0.92% | 2.7천 |
|---|
| 2026.04.13 | ₩60,640 | ₩60,954 | ₩60,467 | ₩60,954 | +0.52% | 3.4만 |
|---|
| 2026.04.10 | ₩60,961 | ₩60,961 | ₩60,961 | ₩60,961 | 0.00% | 500 |
|---|
| 2026.04.09 | ₩60,881 | ₩61,469 | ₩60,881 | ₩61,125 | +0.40% | 2.4천 |
|---|
| 2026.04.08 | ₩61,558 | ₩61,562 | ₩61,215 | ₩61,228 | -0.54% | 3.3만 |
|---|
| 2026.04.07 | ₩60,868 | ₩61,004 | ₩60,467 | ₩61,004 | +0.22% | 4.9천 |
|---|
| 2026.04.06 | ₩60,827 | ₩61,208 | ₩60,827 | ₩61,080 | +0.42% | 3.9천 |
|---|
| 2026.04.02 | ₩60,854 | ₩61,379 | ₩60,854 | ₩61,379 | +0.86% | 4.5천 |
|---|
| 2026.04.01 | ₩61,055 | ₩61,402 | ₩60,948 | ₩60,948 | -0.18% | 9.6천 |
|---|
| 2026.03.31 | ₩61,008 | ₩61,121 | ₩60,988 | ₩61,121 | +0.19% | 1만 |
|---|
| 2026.03.30 | ₩61,095 | ₩61,135 | ₩61,001 | ₩61,096 | +0.00% | 1.9천 |
|---|
| 2026.03.27 | ₩60,627 | ₩60,627 | ₩60,333 | ₩60,368 | -0.43% | 2.6천 |
|---|
| 2026.03.26 | ₩61,095 | ₩61,121 | ₩60,721 | ₩60,834 | -0.43% | 2.7천 |
|---|
| 2026.03.25 | ₩61,135 | ₩61,375 | ₩61,135 | ₩61,346 | +0.35% | 1.9천 |
|---|
| 2026.03.24 | ₩60,574 | ₩60,801 | ₩60,386 | ₩60,747 | +0.29% | 4.7천 |
|---|
| 2026.03.23 | ₩61,068 | ₩61,135 | ₩60,667 | ₩61,123 | +0.09% | 2.1천 |
|---|
| 2026.03.20 | ₩61,362 | ₩61,362 | ₩60,721 | ₩60,787 | -0.94% | 2.1천 |
|---|
| 2026.03.19 | ₩61,643 | ₩62,324 | ₩61,629 | ₩62,057 | +0.67% | 3.9천 |
|---|
| 2026.03.18 | ₩61,963 | ₩62,017 | ₩61,656 | ₩61,656 | -0.50% | 1.9천 |
|---|
| 2026.03.17 | ₩62,057 | ₩62,172 | ₩62,030 | ₩62,172 | +0.19% | 1.4천 |
|---|
| 2026.03.16 | ₩61,856 | ₩62,054 | ₩61,749 | ₩61,919 | +0.10% | 1.9천 |
|---|
| 2026.03.13 | ₩61,896 | ₩61,983 | ₩61,349 | ₩61,512 | -0.62% | 2.7천 |
|---|
| 2026.03.12 | ₩61,683 | ₩62,003 | ₩61,669 | ₩61,890 | +0.34% | 1.1만 |
|---|
| 2026.03.11 | ₩62,518 | ₩62,518 | ₩61,910 | ₩62,039 | -0.77% | 1.5만 |
|---|
| 2026.03.10 | ₩63,406 | ₩63,580 | ₩62,979 | ₩63,006 | -0.63% | 5.2천 |
|---|
| 2026.03.09 | ₩63,219 | ₩63,794 | ₩63,006 | ₩63,794 | +0.91% | 5천 |
|---|
| 2026.03.06 | ₩63,126 | ₩63,553 | ₩62,912 | ₩63,390 | +0.42% | 2.6천 |
|---|
| 2026.03.05 | ₩63,473 | ₩63,674 | ₩63,340 | ₩63,672 | +0.31% | 2.7천 |
|---|
| 2026.03.04 | ₩64,128 | ₩64,128 | ₩63,968 | ₩64,040 | -0.14% | 1.9천 |
|---|
| 2026.03.03 | ₩64,048 | ₩64,230 | ₩63,807 | ₩64,230 | +0.28% | 2.7천 |
|---|
| 2026.03.02 | ₩64,476 | ₩64,476 | ₩64,141 | ₩64,462 | -0.02% | 3.9천 |
|---|
| 2026.02.27 | ₩65,144 | ₩65,344 | ₩65,144 | ₩65,296 | +0.23% | 1.8천 |
|---|
| 2026.02.26 | ₩64,676 | ₩64,943 | ₩64,676 | ₩64,943 | +0.41% | 6.1천 |
|---|
| 2026.02.25 | ₩64,449 | ₩64,701 | ₩64,441 | ₩64,609 | +0.25% | 4.2천 |
|---|
| 2026.02.24 | ₩64,621 | ₩64,663 | ₩64,529 | ₩64,529 | -0.14% | 2천 |
|---|
| 2026.02.23 | ₩64,275 | ₩64,663 | ₩64,275 | ₩64,476 | +0.31% | 2.2천 |
|---|
| 2026.02.20 | ₩64,315 | ₩64,350 | ₩64,247 | ₩64,350 | +0.05% | 1.1천 |
|---|
| 2026.02.19 | ₩64,235 | ₩64,561 | ₩64,235 | ₩64,561 | +0.51% | 1.4천 |
|---|
| 2026.02.18 | ₩64,783 | ₩64,810 | ₩64,462 | ₩64,506 | -0.43% | 3.8천 |
|---|
| 2026.02.17 | ₩64,850 | ₩64,850 | ₩64,743 | ₩64,791 | -0.09% | 2.5천 |
|---|
| 2026.02.13 | ₩64,743 | ₩64,863 | ₩64,703 | ₩64,729 | -0.02% | 6.2천 |
|---|
| 2026.02.12 | ₩63,725 | ₩64,409 | ₩63,725 | ₩64,409 | +1.07% | 3.2천 |
|---|
| 2026.02.11 | ₩63,313 | ₩63,540 | ₩63,284 | ₩63,313 | 0.00% | 7.8천 |
|---|
| 2026.02.10 | ₩63,567 | ₩63,711 | ₩63,567 | ₩63,711 | +0.23% | 1.3천 |
|---|
| 2026.02.09 | ₩62,484 | ₩62,919 | ₩62,484 | ₩62,919 | +0.70% | 1.3천 |
|---|
| 2026.02.06 | ₩62,992 | ₩63,086 | ₩62,752 | ₩63,086 | +0.15% | 3.3천 |
|---|
| 2026.02.05 | ₩62,805 | ₩62,992 | ₩62,805 | ₩62,990 | +0.29% | 5.2천 |
|---|
| 2026.02.04 | ₩62,177 | ₩62,257 | ₩62,164 | ₩62,164 | -0.02% | 1천 |
|---|
| 2026.02.03 | ₩62,137 | ₩62,471 | ₩62,137 | ₩62,471 | +0.54% | 1.2천 |
|---|
| 2026.02.02 | ₩62,484 | ₩62,618 | ₩62,245 | ₩62,458 | -0.04% | 2.2천 |
|---|
| 2026.01.30 | ₩62,805 | ₩63,046 | ₩62,712 | ₩62,819 | +0.02% | 1.9천 |
|---|
| 2026.01.29 | ₩62,792 | ₩63,153 | ₩62,792 | ₩63,153 | +0.57% | 2천 |
|---|
| 2026.01.28 | ₩62,885 | ₩63,126 | ₩62,885 | ₩63,006 | +0.19% | 7.4천 |
|---|
| 2026.01.27 | ₩63,487 | ₩63,487 | ₩63,199 | ₩63,219 | -0.42% | 2천 |
|---|
| 2026.01.26 | ₩63,634 | ₩63,807 | ₩63,634 | ₩63,721 | +0.14% | 1.8천 |
|---|
| 2026.01.23 | ₩63,406 | ₩63,553 | ₩63,139 | ₩63,513 | +0.17% | 3.2천 |
|---|
| 2026.01.22 | ₩62,832 | ₩63,193 | ₩62,805 | ₩63,193 | +0.57% | 2천 |
|---|
| 2026.01.21 | ₩62,391 | ₩62,805 | ₩62,391 | ₩62,805 | +0.66% | 1.1천 |
|---|
| 2026.01.20 | ₩62,271 | ₩62,645 | ₩62,271 | ₩62,391 | +0.19% | 4.2천 |
|---|
| 2026.01.16 | ₩64,141 | ₩64,141 | ₩63,487 | ₩63,487 | -1.02% | 1.2천 |
|---|
| 2026.01.15 | ₩64,262 | ₩64,262 | ₩64,135 | ₩64,135 | -0.20% | 3.5만 |
|---|
| 2026.01.14 | ₩63,754 | ₩63,994 | ₩63,674 | ₩63,994 | +0.38% | 2.8천 |
|---|
| 2026.01.13 | ₩63,627 | ₩63,781 | ₩63,380 | ₩63,781 | +0.24% | 1.6천 |
|---|
| 2026.01.12 | ₩63,488 | ₩63,488 | ₩63,488 | ₩63,488 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩63,273 | ₩63,888 | ₩63,259 | ₩63,781 | +0.80% | 1.8천 |
|---|
| 2026.01.08 | ₩63,473 | ₩63,513 | ₩63,300 | ₩63,300 | -0.27% | 1.9천 |
|---|
| 2026.01.07 | ₩63,807 | ₩63,866 | ₩63,807 | ₩63,866 | +0.09% | 1.4천 |
|---|
| 2026.01.06 | ₩63,206 | ₩63,372 | ₩63,139 | ₩63,372 | +0.26% | 3.6만 |
|---|
| 2026.01.05 | ₩63,393 | ₩63,540 | ₩63,393 | ₩63,521 | +0.20% | 1.1천 |
|---|
| 2026.01.02 | ₩63,473 | ₩63,620 | ₩63,285 | ₩63,373 | -0.16% | 1.3만 |
|---|
| 2025.12.31 | ₩64,021 | ₩64,021 | ₩63,552 | ₩63,552 | -0.73% | 2.9천 |
|---|
| 2025.12.30 | ₩64,008 | ₩64,262 | ₩64,008 | ₩64,035 | +0.04% | 1.8천 |
|---|
| 2025.12.29 | ₩64,182 | ₩64,248 | ₩64,035 | ₩64,175 | -0.01% | 4.3천 |
|---|
| 2025.12.26 | ₩64,729 | ₩64,729 | ₩63,968 | ₩64,129 | -0.93% | 7.4천 |
|---|
| 2025.12.24 | ₩63,968 | ₩64,541 | ₩63,968 | ₩64,449 | +0.75% | 4.6천 |
|---|
| 2025.12.23 | ₩63,727 | ₩64,075 | ₩63,580 | ₩63,954 | +0.36% | 2.4천 |
|---|
| 2025.12.22 | ₩63,916 | ₩63,916 | ₩63,714 | ₩63,807 | -0.17% | 1천 |
|---|
| 2025.12.19 | ₩64,208 | ₩64,248 | ₩64,171 | ₩64,183 | -0.04% | 3.9천 |
|---|
| 2025.12.18 | ₩64,409 | ₩64,569 | ₩63,888 | ₩64,473 | +0.10% | 3.1천 |
|---|
| 2025.12.17 | ₩64,088 | ₩64,275 | ₩63,968 | ₩64,101 | +0.02% | 6.3천 |
|---|
| 2025.12.16 | ₩63,741 | ₩64,315 | ₩63,741 | ₩64,196 | +0.71% | 7.1천 |
|---|
| 2025.12.15 | ₩64,182 | ₩64,262 | ₩63,868 | ₩63,873 | -0.48% | 3.7천 |
|---|
| 2025.12.12 | ₩63,929 | ₩64,048 | ₩63,794 | ₩63,881 | -0.08% | 8.4천 |
|---|
| 2025.12.11 | ₩65,251 | ₩65,263 | ₩64,610 | ₩64,699 | -0.85% | 4.4천 |
|---|
| 2025.12.10 | ₩64,810 | ₩64,876 | ₩64,542 | ₩64,753 | -0.09% | 1.7천 |
|---|
| 2025.12.09 | ₩64,446 | ₩64,649 | ₩64,446 | ₩64,458 | +0.02% | 1.3천 |
|---|
| 2025.12.08 | ₩64,769 | ₩64,769 | ₩64,101 | ₩64,453 | -0.49% | 2.8천 |
|---|
| 2025.12.05 | ₩65,010 | ₩65,304 | ₩64,858 | ₩64,926 | -0.13% | 4.7천 |
|---|
| 2025.12.04 | ₩65,638 | ₩65,665 | ₩65,184 | ₩65,331 | -0.47% | 1.1만 |
|---|
| 2025.12.03 | ₩65,571 | ₩65,865 | ₩65,504 | ₩65,784 | +0.32% | 1.4만 |
|---|
| 2025.12.02 | ₩65,186 | ₩65,649 | ₩65,130 | ₩65,531 | +0.53% | 5.5천 |
|---|
| 2025.12.01 | ₩65,692 | ₩65,692 | ₩65,277 | ₩65,444 | -0.38% | 8.3천 |
|---|
| 2025.11.28 | ₩66,627 | ₩66,881 | ₩66,480 | ₩66,724 | +0.15% | 1.1만 |
|---|
| 2025.11.26 | ₩66,841 | ₩67,029 | ₩66,464 | ₩67,029 | +0.28% | 4.2천 |
|---|
| 2025.11.25 | ₩66,921 | ₩67,014 | ₩66,727 | ₩66,727 | -0.29% | 4.2천 |
|---|
| 2025.11.24 | ₩66,667 | ₩66,667 | ₩66,186 | ₩66,485 | -0.27% | 5.1천 |
|---|
| 2025.11.21 | ₩66,406 | ₩66,658 | ₩66,012 | ₩66,290 | -0.18% | 1.1만 |
|---|
| 2025.11.20 | ₩65,972 | ₩66,253 | ₩65,859 | ₩66,091 | +0.18% | 3.5천 |
|---|
| 2025.11.19 | ₩65,785 | ₩66,146 | ₩65,744 | ₩65,744 | -0.06% | 7.9천 |
|---|
| 2025.11.18 | ₩66,146 | ₩66,292 | ₩65,758 | ₩65,959 | -0.28% | 1.1만 |
|---|
| 2025.11.17 | ₩65,986 | ₩66,173 | ₩65,856 | ₩66,012 | +0.04% | 4.8천 |
|---|
| 2025.11.14 | ₩66,801 | ₩66,801 | ₩65,398 | ₩65,905 | -1.34% | 2.7만 |
|---|
| 2025.11.13 | ₩66,827 | ₩66,827 | ₩66,270 | ₩66,270 | -0.83% | 9.5천 |
|---|