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 | ₩50,960 | ₩50,960 | ₩50,960 | ₩50,960 | 0.00% | 100 |
| 2026.10.08 | ₩50,399 | ₩51,013 | ₩50,399 | ₩50,933 | +1.06% | 700 |
| 2026.10.07 | ₩50,326 | ₩50,326 | ₩50,326 | ₩50,326 | 0.00% | 100 |
| 2026.10.06 | ₩50,412 | ₩50,599 | ₩50,412 | ₩50,518 | +0.21% | 1천 |
| 2026.10.05 | ₩50,185 | ₩50,340 | ₩50,185 | ₩50,340 | +0.31% | 1.1천 |
| 2026.10.02 | ₩51,147 | ₩51,387 | ₩50,710 | ₩50,710 | -0.85% | 800 |
| 2026.10.01 | ₩50,826 | ₩50,875 | ₩50,826 | ₩50,875 | +0.09% | 700 |
| 2026.09.30 | ₩50,733 | ₩50,733 | ₩50,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,733 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩50,813 | ₩51,159 | ₩50,813 | ₩51,122 | +0.61% | 1.5천 |
|---|
| 2026.09.28 | ₩51,227 | ₩51,434 | ₩51,120 | ₩51,434 | +0.40% | 600 |
|---|
| 2026.09.25 | ₩52,009 | ₩52,181 | ₩51,982 | ₩52,181 | +0.33% | 1.9천 |
|---|
| 2026.09.24 | ₩52,990 | ₩52,990 | ₩52,256 | ₩52,256 | -1.39% | 9.4천 |
|---|
| 2026.09.23 | ₩54,072 | ₩54,072 | ₩53,022 | ₩53,022 | -1.94% | 1.5천 |
|---|
| 2026.09.22 | ₩54,273 | ₩54,273 | ₩54,046 | ₩54,233 | -0.07% | 3.4천 |
|---|
| 2026.09.21 | ₩54,006 | ₩54,219 | ₩54,006 | ₩54,155 | +0.28% | 2.2천 |
|---|
| 2026.09.18 | ₩53,912 | ₩53,912 | ₩53,803 | ₩53,803 | -0.20% | 7.9천 |
|---|
| 2026.09.17 | ₩54,259 | ₩54,259 | ₩54,239 | ₩54,239 | -0.04% | 500 |
|---|
| 2026.09.16 | ₩53,591 | ₩53,591 | ₩53,545 | ₩53,577 | -0.03% | 400 |
|---|
| 2026.09.15 | ₩53,511 | ₩53,511 | ₩53,412 | ₩53,412 | -0.18% | 400 |
|---|
| 2026.09.14 | ₩53,852 | ₩53,852 | ₩53,656 | ₩53,656 | -0.36% | 500 |
|---|
| 2026.09.11 | ₩53,692 | ₩53,692 | ₩53,692 | ₩53,692 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩53,600 | ₩53,600 | ₩53,600 | ₩53,600 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩54,433 | ₩54,433 | ₩54,377 | ₩54,377 | -0.10% | 500 |
|---|
| 2026.09.08 | ₩54,927 | ₩55,121 | ₩54,732 | ₩54,732 | -0.36% | 1.5천 |
|---|
| 2026.09.04 | ₩54,967 | ₩55,088 | ₩54,907 | ₩54,914 | -0.10% | 800 |
|---|
| 2026.09.03 | ₩54,934 | ₩54,934 | ₩54,860 | ₩54,860 | -0.13% | 400 |
|---|
| 2026.09.02 | ₩54,707 | ₩54,734 | ₩54,707 | ₩54,734 | +0.05% | 1.4천 |
|---|
| 2026.09.01 | ₩54,914 | ₩55,007 | ₩54,640 | ₩54,640 | -0.50% | 800 |
|---|
| 2026.08.31 | ₩54,660 | ₩54,913 | ₩54,660 | ₩54,854 | +0.35% | 3.2천 |
|---|
| 2026.08.28 | ₩55,689 | ₩55,689 | ₩55,381 | ₩55,381 | -0.55% | 1.1천 |
|---|
| 2026.08.27 | ₩55,709 | ₩55,709 | ₩55,610 | ₩55,610 | -0.18% | 400 |
|---|
| 2026.08.26 | ₩55,942 | ₩55,942 | ₩55,698 | ₩55,698 | -0.44% | 1.3천 |
|---|
| 2026.08.25 | ₩55,602 | ₩56,089 | ₩55,602 | ₩55,913 | +0.56% | 9.4천 |
|---|
| 2026.08.24 | ₩55,154 | ₩55,214 | ₩55,154 | ₩55,214 | +0.11% | 400 |
|---|
| 2026.08.21 | ₩54,941 | ₩54,981 | ₩54,887 | ₩54,887 | -0.10% | 3.3천 |
|---|
| 2026.08.20 | ₩55,047 | ₩55,164 | ₩55,047 | ₩55,164 | +0.21% | 400 |
|---|
| 2026.08.19 | ₩55,568 | ₩55,603 | ₩55,568 | ₩55,603 | +0.06% | 1.2천 |
|---|
| 2026.08.18 | ₩54,019 | ₩54,647 | ₩54,019 | ₩54,601 | +1.08% | 1.5천 |
|---|
| 2026.08.17 | ₩54,767 | ₩54,767 | ₩54,433 | ₩54,452 | -0.58% | 1.7천 |
|---|
| 2026.08.14 | ₩55,073 | ₩55,073 | ₩54,874 | ₩55,061 | -0.02% | 2천 |
|---|
| 2026.08.13 | ₩55,689 | ₩55,689 | ₩55,448 | ₩55,531 | -0.28% | 400 |
|---|
| 2026.08.12 | ₩55,181 | ₩55,181 | ₩55,076 | ₩55,148 | -0.06% | 600 |
|---|
| 2026.08.11 | ₩55,755 | ₩55,755 | ₩55,190 | ₩55,190 | -1.01% | 1천 |
|---|
| 2026.08.10 | ₩55,528 | ₩55,528 | ₩55,146 | ₩55,146 | -0.69% | 800 |
|---|
| 2026.08.07 | ₩55,675 | ₩55,785 | ₩55,602 | ₩55,785 | +0.20% | 700 |
|---|
| 2026.08.06 | ₩55,836 | ₩55,902 | ₩55,595 | ₩55,635 | -0.36% | 1천 |
|---|
| 2026.08.05 | ₩55,942 | ₩56,009 | ₩55,942 | ₩55,984 | +0.07% | 800 |
|---|
| 2026.08.04 | ₩55,702 | ₩55,829 | ₩55,689 | ₩55,829 | +0.23% | 2천 |
|---|
| 2026.08.03 | ₩55,368 | ₩55,379 | ₩55,355 | ₩55,379 | +0.02% | 1.8천 |
|---|
| 2026.07.31 | ₩55,134 | ₩55,194 | ₩55,047 | ₩55,194 | +0.11% | 2.7천 |
|---|
| 2026.07.30 | ₩55,655 | ₩55,742 | ₩55,555 | ₩55,742 | +0.16% | 2.9천 |
|---|
| 2026.07.29 | ₩56,530 | ₩56,530 | ₩55,777 | ₩55,777 | -1.33% | 1.8천 |
|---|
| 2026.07.28 | ₩56,704 | ₩56,904 | ₩56,704 | ₩56,784 | +0.14% | 2.7천 |
|---|
| 2026.07.27 | ₩56,316 | ₩56,578 | ₩56,316 | ₩56,578 | +0.46% | 900 |
|---|
| 2026.07.24 | ₩56,353 | ₩56,353 | ₩56,353 | ₩56,353 | 0.00% | 500 |
|---|
| 2026.07.23 | ₩56,089 | ₩56,223 | ₩56,076 | ₩56,222 | +0.24% | 1천 |
|---|
| 2026.07.22 | ₩56,729 | ₩56,729 | ₩56,370 | ₩56,437 | -0.52% | 4.2천 |
|---|
| 2026.07.21 | ₩56,656 | ₩56,656 | ₩56,656 | ₩56,656 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩57,145 | ₩57,145 | ₩56,677 | ₩56,864 | -0.49% | 700 |
|---|
| 2026.07.17 | ₩57,679 | ₩57,679 | ₩57,444 | ₩57,444 | -0.41% | 300 |
|---|
| 2026.07.16 | ₩56,958 | ₩57,185 | ₩56,958 | ₩57,185 | +0.40% | 500 |
|---|
| 2026.07.15 | ₩57,318 | ₩57,425 | ₩57,261 | ₩57,261 | -0.10% | 700 |
|---|
| 2026.07.14 | ₩57,065 | ₩57,185 | ₩53,712 | ₩57,158 | +0.16% | 2.7천 |
|---|
| 2026.07.13 | ₩56,974 | ₩57,066 | ₩56,971 | ₩57,066 | +0.16% | 1.5천 |
|---|
| 2026.07.10 | ₩57,692 | ₩57,692 | ₩57,445 | ₩57,491 | -0.35% | 1.4천 |
|---|
| 2026.07.09 | ₩57,479 | ₩57,619 | ₩57,479 | ₩57,545 | +0.12% | 1.2천 |
|---|
| 2026.07.08 | ₩57,439 | ₩57,439 | ₩57,265 | ₩57,410 | -0.05% | 900 |
|---|
| 2026.07.07 | ₩57,692 | ₩57,692 | ₩57,651 | ₩57,651 | -0.07% | 500 |
|---|
| 2026.07.06 | ₩58,213 | ₩58,342 | ₩58,133 | ₩58,342 | +0.22% | 1.9천 |
|---|
| 2026.07.02 | ₩58,614 | ₩58,687 | ₩58,500 | ₩58,571 | -0.07% | 1.4천 |
|---|
| 2026.07.01 | ₩58,667 | ₩58,854 | ₩58,414 | ₩58,569 | -0.17% | 7.5만 |
|---|
| 2026.06.30 | ₩59,616 | ₩59,616 | ₩59,269 | ₩59,269 | -0.58% | 4.9천 |
|---|
| 2026.06.29 | ₩59,669 | ₩60,123 | ₩59,669 | ₩60,083 | +0.69% | 5.3만 |
|---|
| 2026.06.26 | ₩59,522 | ₩60,043 | ₩59,522 | ₩59,986 | +0.78% | 2.8천 |
|---|
| 2026.06.25 | ₩60,003 | ₩60,324 | ₩59,987 | ₩59,987 | -0.03% | 1.1천 |
|---|
| 2026.06.24 | ₩59,856 | ₩60,143 | ₩59,856 | ₩60,083 | +0.38% | 3.2천 |
|---|
| 2026.06.23 | ₩59,076 | ₩59,076 | ₩59,076 | ₩59,076 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩58,961 | ₩58,969 | ₩58,917 | ₩58,969 | +0.01% | 1천 |
|---|
| 2026.06.18 | ₩59,749 | ₩59,977 | ₩59,671 | ₩59,671 | -0.13% | 1.2천 |
|---|
| 2026.06.17 | ₩59,162 | ₩59,374 | ₩59,162 | ₩59,374 | +0.36% | 400 |
|---|
| 2026.06.16 | ₩59,442 | ₩59,456 | ₩59,262 | ₩59,331 | -0.19% | 1.4천 |
|---|
| 2026.06.15 | ₩59,200 | ₩59,200 | ₩58,901 | ₩58,925 | -0.46% | 1천 |
|---|
| 2026.06.12 | ₩58,774 | ₩58,984 | ₩58,774 | ₩58,977 | +0.35% | 700 |
|---|
| 2026.06.11 | ₩58,507 | ₩59,245 | ₩58,494 | ₩59,245 | +1.26% | 2.2천 |
|---|
| 2026.06.10 | ₩58,467 | ₩58,467 | ₩58,240 | ₩58,387 | -0.14% | 800 |
|---|
| 2026.06.09 | ₩58,360 | ₩58,567 | ₩57,919 | ₩58,567 | +0.35% | 1.5천 |
|---|
| 2026.06.08 | ₩58,547 | ₩58,547 | ₩58,126 | ₩58,236 | -0.53% | 1.2천 |
|---|
| 2026.06.05 | ₩58,561 | ₩58,881 | ₩58,561 | ₩58,666 | +0.18% | 3.9천 |
|---|
| 2026.06.04 | ₩58,975 | ₩59,044 | ₩58,975 | ₩59,044 | +0.12% | 700 |
|---|
| 2026.06.03 | ₩58,875 | ₩58,884 | ₩58,875 | ₩58,884 | +0.02% | 1.3천 |
|---|
| 2026.06.02 | ₩59,162 | ₩59,289 | ₩59,135 | ₩59,178 | +0.03% | 3.4천 |
|---|
| 2026.06.01 | ₩57,986 | ₩58,969 | ₩57,986 | ₩58,969 | +1.70% | 3.8천 |
|---|
| 2026.05.29 | ₩59,295 | ₩59,295 | ₩59,062 | ₩59,062 | -0.39% | 1.2천 |
|---|
| 2026.05.28 | ₩59,108 | ₩59,135 | ₩59,055 | ₩59,131 | +0.04% | 1.2천 |
|---|
| 2026.05.27 | ₩58,774 | ₩58,921 | ₩58,681 | ₩58,825 | +0.09% | 2.9천 |
|---|
| 2026.05.26 | ₩58,521 | ₩58,671 | ₩58,521 | ₩58,671 | +0.26% | 2.3천 |
|---|
| 2026.05.22 | ₩58,120 | ₩58,335 | ₩58,120 | ₩58,335 | +0.37% | 1.9천 |
|---|
| 2026.05.21 | ₩57,545 | ₩57,997 | ₩57,545 | ₩57,997 | +0.78% | 1.3천 |
|---|
| 2026.05.20 | ₩57,772 | ₩57,802 | ₩57,772 | ₩57,802 | +0.05% | 500 |
|---|
| 2026.05.19 | ₩57,145 | ₩57,145 | ₩56,978 | ₩57,066 | -0.14% | 2.3천 |
|---|
| 2026.05.18 | ₩57,452 | ₩57,666 | ₩57,332 | ₩57,589 | +0.24% | 5.8천 |
|---|
| 2026.05.15 | ₩57,839 | ₩57,839 | ₩57,759 | ₩57,770 | -0.12% | 1.5천 |
|---|
| 2026.05.14 | ₩59,128 | ₩59,128 | ₩58,895 | ₩58,895 | -0.40% | 900 |
|---|
| 2026.05.13 | ₩58,788 | ₩58,788 | ₩58,454 | ₩58,641 | -0.25% | 5.2천 |
|---|
| 2026.05.12 | ₩58,895 | ₩58,939 | ₩58,856 | ₩58,939 | +0.07% | 900 |
|---|
| 2026.05.11 | ₩59,776 | ₩59,776 | ₩59,382 | ₩59,382 | -0.66% | 1.5천 |
|---|
| 2026.05.08 | ₩60,037 | ₩60,037 | ₩59,870 | ₩59,916 | -0.20% | 2.9천 |
|---|
| 2026.05.07 | ₩59,936 | ₩60,177 | ₩59,649 | ₩59,649 | -0.48% | 1.9천 |
|---|
| 2026.05.06 | ₩59,977 | ₩60,110 | ₩59,816 | ₩60,047 | +0.12% | 2.9천 |
|---|
| 2026.05.05 | ₩59,176 | ₩59,442 | ₩59,163 | ₩59,442 | +0.45% | 1.4천 |
|---|
| 2026.05.04 | ₩59,496 | ₩59,496 | ₩58,935 | ₩59,066 | -0.72% | 2천 |
|---|
| 2026.05.01 | ₩59,791 | ₩59,843 | ₩59,723 | ₩59,729 | -0.10% | 3.6천 |
|---|
| 2026.04.30 | ₩59,589 | ₩59,736 | ₩59,402 | ₩59,402 | -0.31% | 1.6천 |
|---|
| 2026.04.29 | ₩59,776 | ₩59,803 | ₩59,536 | ₩59,582 | -0.32% | 2.3천 |
|---|
| 2026.04.28 | ₩59,896 | ₩60,105 | ₩59,843 | ₩60,105 | +0.35% | 2.6천 |
|---|
| 2026.04.27 | ₩60,110 | ₩60,257 | ₩60,083 | ₩60,117 | +0.01% | 5.4천 |
|---|
| 2026.04.24 | ₩60,190 | ₩60,631 | ₩60,190 | ₩60,591 | +0.67% | 1천 |
|---|
| 2026.04.23 | ₩60,818 | ₩60,831 | ₩60,264 | ₩60,568 | -0.41% | 3.3천 |
|---|
| 2026.04.22 | ₩60,938 | ₩61,005 | ₩60,618 | ₩60,618 | -0.53% | 1.7천 |
|---|
| 2026.04.21 | ₩60,871 | ₩60,871 | ₩60,457 | ₩60,571 | -0.49% | 1.8만 |
|---|
| 2026.04.20 | ₩61,112 | ₩61,112 | ₩60,778 | ₩61,032 | -0.13% | 6천 |
|---|
| 2026.04.17 | ₩61,112 | ₩61,132 | ₩61,112 | ₩61,132 | +0.03% | 900 |
|---|
| 2026.04.16 | ₩60,965 | ₩60,965 | ₩60,444 | ₩60,542 | -0.69% | 2.1천 |
|---|
| 2026.04.15 | ₩61,205 | ₩61,205 | ₩60,898 | ₩60,986 | -0.36% | 2.8천 |
|---|
| 2026.04.14 | ₩60,738 | ₩61,299 | ₩60,738 | ₩61,299 | +0.92% | 2.7천 |
|---|
| 2026.04.13 | ₩60,618 | ₩60,932 | ₩60,444 | ₩60,932 | +0.52% | 3.4만 |
|---|
| 2026.04.10 | ₩60,938 | ₩60,938 | ₩60,938 | ₩60,938 | 0.00% | 500 |
|---|
| 2026.04.09 | ₩60,858 | ₩61,446 | ₩60,858 | ₩61,103 | +0.40% | 2.4천 |
|---|
| 2026.04.08 | ₩61,535 | ₩61,539 | ₩61,192 | ₩61,205 | -0.54% | 3.3만 |
|---|
| 2026.04.07 | ₩60,845 | ₩60,981 | ₩60,444 | ₩60,981 | +0.22% | 4.9천 |
|---|
| 2026.04.06 | ₩60,805 | ₩61,185 | ₩60,805 | ₩61,057 | +0.42% | 3.9천 |
|---|
| 2026.04.02 | ₩60,831 | ₩61,356 | ₩60,831 | ₩61,356 | +0.86% | 4.5천 |
|---|
| 2026.04.01 | ₩61,032 | ₩61,379 | ₩60,925 | ₩60,925 | -0.18% | 9.6천 |
|---|
| 2026.03.31 | ₩60,985 | ₩61,099 | ₩60,965 | ₩61,099 | +0.19% | 1만 |
|---|
| 2026.03.30 | ₩61,072 | ₩61,112 | ₩60,978 | ₩61,073 | +0.00% | 1.9천 |
|---|
| 2026.03.27 | ₩60,604 | ₩60,604 | ₩60,310 | ₩60,345 | -0.43% | 2.6천 |
|---|
| 2026.03.26 | ₩61,072 | ₩61,099 | ₩60,698 | ₩60,811 | -0.43% | 2.7천 |
|---|
| 2026.03.25 | ₩61,112 | ₩61,352 | ₩61,112 | ₩61,323 | +0.35% | 1.9천 |
|---|
| 2026.03.24 | ₩60,551 | ₩60,778 | ₩60,364 | ₩60,725 | +0.29% | 4.7천 |
|---|
| 2026.03.23 | ₩61,045 | ₩61,112 | ₩60,644 | ₩61,100 | +0.09% | 2.1천 |
|---|
| 2026.03.20 | ₩61,339 | ₩61,339 | ₩60,698 | ₩60,765 | -0.94% | 2.1천 |
|---|
| 2026.03.19 | ₩61,620 | ₩62,301 | ₩61,606 | ₩62,034 | +0.67% | 3.9천 |
|---|
| 2026.03.18 | ₩61,940 | ₩61,994 | ₩61,633 | ₩61,633 | -0.50% | 1.9천 |
|---|
| 2026.03.17 | ₩62,034 | ₩62,149 | ₩62,007 | ₩62,149 | +0.19% | 1.4천 |
|---|
| 2026.03.16 | ₩61,833 | ₩62,031 | ₩61,726 | ₩61,896 | +0.10% | 1.9천 |
|---|
| 2026.03.13 | ₩61,873 | ₩61,960 | ₩61,326 | ₩61,489 | -0.62% | 2.7천 |
|---|
| 2026.03.12 | ₩61,660 | ₩61,980 | ₩61,646 | ₩61,867 | +0.34% | 1.1만 |
|---|
| 2026.03.11 | ₩62,494 | ₩62,494 | ₩61,887 | ₩62,016 | -0.77% | 1.5만 |
|---|
| 2026.03.10 | ₩63,383 | ₩63,556 | ₩62,955 | ₩62,982 | -0.63% | 5.2천 |
|---|
| 2026.03.09 | ₩63,196 | ₩63,770 | ₩62,982 | ₩63,770 | +0.91% | 5천 |
|---|
| 2026.03.06 | ₩63,102 | ₩63,530 | ₩62,889 | ₩63,367 | +0.42% | 2.6천 |
|---|
| 2026.03.05 | ₩63,450 | ₩63,650 | ₩63,316 | ₩63,649 | +0.31% | 2.7천 |
|---|
| 2026.03.04 | ₩64,104 | ₩64,104 | ₩63,944 | ₩64,016 | -0.14% | 1.9천 |
|---|
| 2026.03.03 | ₩64,024 | ₩64,206 | ₩63,783 | ₩64,206 | +0.28% | 2.7천 |
|---|
| 2026.03.02 | ₩64,451 | ₩64,451 | ₩64,117 | ₩64,438 | -0.02% | 3.9천 |
|---|
| 2026.02.27 | ₩65,119 | ₩65,320 | ₩65,119 | ₩65,272 | +0.23% | 1.8천 |
|---|
| 2026.02.26 | ₩64,652 | ₩64,919 | ₩64,652 | ₩64,919 | +0.41% | 6.1천 |
|---|
| 2026.02.25 | ₩64,425 | ₩64,677 | ₩64,417 | ₩64,585 | +0.25% | 4.2천 |
|---|
| 2026.02.24 | ₩64,597 | ₩64,638 | ₩64,505 | ₩64,505 | -0.14% | 2천 |
|---|
| 2026.02.23 | ₩64,251 | ₩64,638 | ₩64,251 | ₩64,451 | +0.31% | 2.2천 |
|---|
| 2026.02.20 | ₩64,291 | ₩64,326 | ₩64,223 | ₩64,326 | +0.05% | 1.1천 |
|---|
| 2026.02.19 | ₩64,211 | ₩64,537 | ₩64,211 | ₩64,537 | +0.51% | 1.4천 |
|---|
| 2026.02.18 | ₩64,759 | ₩64,785 | ₩64,438 | ₩64,482 | -0.43% | 3.8천 |
|---|
| 2026.02.17 | ₩64,825 | ₩64,825 | ₩64,719 | ₩64,767 | -0.09% | 2.5천 |
|---|
| 2026.02.13 | ₩64,719 | ₩64,839 | ₩64,678 | ₩64,705 | -0.02% | 6.2천 |
|---|
| 2026.02.12 | ₩63,701 | ₩64,385 | ₩63,701 | ₩64,385 | +1.07% | 3.2천 |
|---|
| 2026.02.11 | ₩63,289 | ₩63,516 | ₩63,260 | ₩63,289 | 0.00% | 7.8천 |
|---|
| 2026.02.10 | ₩63,543 | ₩63,687 | ₩63,543 | ₩63,687 | +0.23% | 1.3천 |
|---|
| 2026.02.09 | ₩62,461 | ₩62,895 | ₩62,461 | ₩62,895 | +0.70% | 1.3천 |
|---|
| 2026.02.06 | ₩62,969 | ₩63,062 | ₩62,728 | ₩63,062 | +0.15% | 3.3천 |
|---|
| 2026.02.05 | ₩62,782 | ₩62,969 | ₩62,782 | ₩62,966 | +0.29% | 5.2천 |
|---|
| 2026.02.04 | ₩62,154 | ₩62,234 | ₩62,140 | ₩62,140 | -0.02% | 1천 |
|---|
| 2026.02.03 | ₩62,114 | ₩62,448 | ₩62,114 | ₩62,448 | +0.54% | 1.2천 |
|---|
| 2026.02.02 | ₩62,461 | ₩62,595 | ₩62,222 | ₩62,434 | -0.04% | 2.2천 |
|---|
| 2026.01.30 | ₩62,782 | ₩63,022 | ₩62,688 | ₩62,795 | +0.02% | 1.9천 |
|---|
| 2026.01.29 | ₩62,768 | ₩63,129 | ₩62,768 | ₩63,129 | +0.57% | 2천 |
|---|
| 2026.01.28 | ₩62,862 | ₩63,102 | ₩62,862 | ₩62,982 | +0.19% | 7.4천 |
|---|
| 2026.01.27 | ₩63,463 | ₩63,463 | ₩63,176 | ₩63,196 | -0.42% | 2천 |
|---|
| 2026.01.26 | ₩63,610 | ₩63,783 | ₩63,610 | ₩63,697 | +0.14% | 1.8천 |
|---|
| 2026.01.23 | ₩63,383 | ₩63,530 | ₩63,116 | ₩63,490 | +0.17% | 3.2천 |
|---|
| 2026.01.22 | ₩62,808 | ₩63,169 | ₩62,782 | ₩63,169 | +0.57% | 2천 |
|---|
| 2026.01.21 | ₩62,368 | ₩62,782 | ₩62,368 | ₩62,782 | +0.66% | 1.1천 |
|---|
| 2026.01.20 | ₩62,247 | ₩62,621 | ₩62,247 | ₩62,368 | +0.19% | 4.2천 |
|---|
| 2026.01.16 | ₩64,117 | ₩64,117 | ₩63,463 | ₩63,463 | -1.02% | 1.2천 |
|---|
| 2026.01.15 | ₩64,238 | ₩64,238 | ₩64,111 | ₩64,111 | -0.20% | 3.5만 |
|---|
| 2026.01.14 | ₩63,730 | ₩63,971 | ₩63,650 | ₩63,971 | +0.38% | 2.8천 |
|---|
| 2026.01.13 | ₩63,603 | ₩63,757 | ₩63,356 | ₩63,757 | +0.24% | 1.6천 |
|---|
| 2026.01.12 | ₩63,464 | ₩63,464 | ₩63,464 | ₩63,464 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩63,249 | ₩63,864 | ₩63,236 | ₩63,757 | +0.80% | 1.8천 |
|---|
| 2026.01.08 | ₩63,450 | ₩63,490 | ₩63,276 | ₩63,276 | -0.27% | 1.9천 |
|---|
| 2026.01.07 | ₩63,783 | ₩63,842 | ₩63,783 | ₩63,842 | +0.09% | 1.4천 |
|---|
| 2026.01.06 | ₩63,182 | ₩63,348 | ₩63,116 | ₩63,348 | +0.26% | 3.6만 |
|---|
| 2026.01.05 | ₩63,369 | ₩63,516 | ₩63,369 | ₩63,498 | +0.20% | 1.1천 |
|---|
| 2026.01.02 | ₩63,450 | ₩63,596 | ₩63,261 | ₩63,349 | -0.16% | 1.3만 |
|---|
| 2025.12.31 | ₩63,997 | ₩63,997 | ₩63,528 | ₩63,528 | -0.73% | 2.9천 |
|---|
| 2025.12.30 | ₩63,984 | ₩64,238 | ₩63,984 | ₩64,011 | +0.04% | 1.8천 |
|---|
| 2025.12.29 | ₩64,158 | ₩64,224 | ₩64,011 | ₩64,151 | -0.01% | 4.3천 |
|---|
| 2025.12.26 | ₩64,705 | ₩64,705 | ₩63,944 | ₩64,105 | -0.93% | 7.4천 |
|---|
| 2025.12.24 | ₩63,944 | ₩64,517 | ₩63,944 | ₩64,425 | +0.75% | 4.6천 |
|---|
| 2025.12.23 | ₩63,703 | ₩64,051 | ₩63,556 | ₩63,930 | +0.36% | 2.4천 |
|---|
| 2025.12.22 | ₩63,892 | ₩63,892 | ₩63,690 | ₩63,783 | -0.17% | 1천 |
|---|
| 2025.12.19 | ₩64,184 | ₩64,224 | ₩64,147 | ₩64,159 | -0.04% | 3.9천 |
|---|
| 2025.12.18 | ₩64,385 | ₩64,545 | ₩63,864 | ₩64,449 | +0.10% | 3.1천 |
|---|
| 2025.12.17 | ₩64,064 | ₩64,251 | ₩63,944 | ₩64,077 | +0.02% | 6.3천 |
|---|
| 2025.12.16 | ₩63,717 | ₩64,291 | ₩63,717 | ₩64,172 | +0.71% | 7.1천 |
|---|
| 2025.12.15 | ₩64,158 | ₩64,238 | ₩63,844 | ₩63,849 | -0.48% | 3.7천 |
|---|
| 2025.12.12 | ₩63,905 | ₩64,024 | ₩63,770 | ₩63,857 | -0.08% | 8.4천 |
|---|
| 2025.12.11 | ₩65,226 | ₩65,238 | ₩64,586 | ₩64,674 | -0.85% | 4.4천 |
|---|
| 2025.12.10 | ₩64,785 | ₩64,852 | ₩64,518 | ₩64,729 | -0.09% | 1.7천 |
|---|
| 2025.12.09 | ₩64,422 | ₩64,625 | ₩64,422 | ₩64,434 | +0.02% | 1.3천 |
|---|
| 2025.12.08 | ₩64,745 | ₩64,745 | ₩64,077 | ₩64,429 | -0.49% | 2.8천 |
|---|
| 2025.12.05 | ₩64,986 | ₩65,280 | ₩64,833 | ₩64,902 | -0.13% | 4.7천 |
|---|
| 2025.12.04 | ₩65,614 | ₩65,640 | ₩65,159 | ₩65,306 | -0.47% | 1.1만 |
|---|
| 2025.12.03 | ₩65,547 | ₩65,841 | ₩65,480 | ₩65,759 | +0.32% | 1.4만 |
|---|
| 2025.12.02 | ₩65,162 | ₩65,624 | ₩65,106 | ₩65,507 | +0.53% | 5.5천 |
|---|
| 2025.12.01 | ₩65,667 | ₩65,667 | ₩65,253 | ₩65,420 | -0.38% | 8.3천 |
|---|
| 2025.11.28 | ₩66,602 | ₩66,856 | ₩66,455 | ₩66,700 | +0.15% | 1.1만 |
|---|
| 2025.11.26 | ₩66,816 | ₩67,004 | ₩66,439 | ₩67,004 | +0.28% | 4.2천 |
|---|
| 2025.11.25 | ₩66,896 | ₩66,989 | ₩66,702 | ₩66,702 | -0.29% | 4.2천 |
|---|
| 2025.11.24 | ₩66,642 | ₩66,642 | ₩66,161 | ₩66,460 | -0.27% | 5.1천 |
|---|
| 2025.11.21 | ₩66,382 | ₩66,633 | ₩65,988 | ₩66,265 | -0.18% | 1.1만 |
|---|
| 2025.11.20 | ₩65,947 | ₩66,228 | ₩65,834 | ₩66,066 | +0.18% | 3.5천 |
|---|
| 2025.11.19 | ₩65,760 | ₩66,121 | ₩65,719 | ₩65,719 | -0.06% | 7.9천 |
|---|
| 2025.11.18 | ₩66,121 | ₩66,267 | ₩65,734 | ₩65,934 | -0.28% | 1.1만 |
|---|
| 2025.11.17 | ₩65,961 | ₩66,148 | ₩65,831 | ₩65,988 | +0.04% | 4.8천 |
|---|
| 2025.11.14 | ₩66,776 | ₩66,776 | ₩65,373 | ₩65,881 | -1.34% | 2.7만 |
|---|
| 2025.11.13 | ₩66,802 | ₩66,802 | ₩66,245 | ₩66,245 | -0.83% | 9.5천 |
|---|