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 | ₩50,991 | ₩50,991 | ₩50,991 | ₩50,991 | 0.00% | 100 |
| 2026.10.08 | ₩50,429 | ₩51,044 | ₩50,429 | ₩50,964 | +1.06% | 700 |
| 2026.10.07 | ₩50,356 | ₩50,356 | ₩50,356 | ₩50,356 | 0.00% | 100 |
| 2026.10.06 | ₩50,443 | ₩50,630 | ₩50,443 | ₩50,548 | +0.21% | 1천 |
| 2026.10.05 | ₩50,215 | ₩50,370 | ₩50,215 | ₩50,370 | +0.31% | 1.1천 |
| 2026.10.02 | ₩51,178 | ₩51,418 | ₩50,741 | ₩50,741 | -0.85% | 800 |
| 2026.10.01 | ₩50,857 | ₩50,905 | ₩50,857 | ₩50,905 | +0.09% | 700 |
| 2026.09.30 | ₩50,763 | ₩50,763 | ₩50,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,763 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩50,844 | ₩51,190 | ₩50,844 | ₩51,152 | +0.61% | 1.5천 |
|---|
| 2026.09.28 | ₩51,258 | ₩51,465 | ₩51,151 | ₩51,465 | +0.40% | 600 |
|---|
| 2026.09.25 | ₩52,040 | ₩52,212 | ₩52,013 | ₩52,212 | +0.33% | 1.9천 |
|---|
| 2026.09.24 | ₩53,022 | ₩53,022 | ₩52,287 | ₩52,287 | -1.39% | 9.4천 |
|---|
| 2026.09.23 | ₩54,105 | ₩54,105 | ₩53,054 | ₩53,054 | -1.94% | 1.5천 |
|---|
| 2026.09.22 | ₩54,305 | ₩54,305 | ₩54,078 | ₩54,265 | -0.07% | 3.4천 |
|---|
| 2026.09.21 | ₩54,038 | ₩54,252 | ₩54,038 | ₩54,188 | +0.28% | 2.2천 |
|---|
| 2026.09.18 | ₩53,944 | ₩53,944 | ₩53,835 | ₩53,835 | -0.20% | 7.9천 |
|---|
| 2026.09.17 | ₩54,292 | ₩54,292 | ₩54,272 | ₩54,272 | -0.04% | 500 |
|---|
| 2026.09.16 | ₩53,624 | ₩53,624 | ₩53,577 | ₩53,609 | -0.03% | 400 |
|---|
| 2026.09.15 | ₩53,543 | ₩53,543 | ₩53,444 | ₩53,444 | -0.18% | 400 |
|---|
| 2026.09.14 | ₩53,884 | ₩53,884 | ₩53,688 | ₩53,688 | -0.36% | 500 |
|---|
| 2026.09.11 | ₩53,724 | ₩53,724 | ₩53,724 | ₩53,724 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩53,632 | ₩53,632 | ₩53,632 | ₩53,632 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩54,466 | ₩54,466 | ₩54,409 | ₩54,409 | -0.10% | 500 |
|---|
| 2026.09.08 | ₩54,960 | ₩55,154 | ₩54,765 | ₩54,765 | -0.36% | 1.5천 |
|---|
| 2026.09.04 | ₩55,000 | ₩55,121 | ₩54,940 | ₩54,947 | -0.10% | 800 |
|---|
| 2026.09.03 | ₩54,967 | ₩54,967 | ₩54,893 | ₩54,893 | -0.13% | 400 |
|---|
| 2026.09.02 | ₩54,740 | ₩54,766 | ₩54,740 | ₩54,766 | +0.05% | 1.4천 |
|---|
| 2026.09.01 | ₩54,947 | ₩55,040 | ₩54,673 | ₩54,673 | -0.50% | 800 |
|---|
| 2026.08.31 | ₩54,693 | ₩54,945 | ₩54,693 | ₩54,887 | +0.35% | 3.2천 |
|---|
| 2026.08.28 | ₩55,722 | ₩55,722 | ₩55,415 | ₩55,415 | -0.55% | 1.1천 |
|---|
| 2026.08.27 | ₩55,742 | ₩55,742 | ₩55,643 | ₩55,643 | -0.18% | 400 |
|---|
| 2026.08.26 | ₩55,976 | ₩55,976 | ₩55,731 | ₩55,731 | -0.44% | 1.3천 |
|---|
| 2026.08.25 | ₩55,635 | ₩56,123 | ₩55,635 | ₩55,947 | +0.56% | 9.4천 |
|---|
| 2026.08.24 | ₩55,187 | ₩55,248 | ₩55,187 | ₩55,248 | +0.11% | 400 |
|---|
| 2026.08.21 | ₩54,974 | ₩55,014 | ₩54,920 | ₩54,920 | -0.10% | 3.3천 |
|---|
| 2026.08.20 | ₩55,080 | ₩55,197 | ₩55,080 | ₩55,197 | +0.21% | 400 |
|---|
| 2026.08.19 | ₩55,602 | ₩55,636 | ₩55,602 | ₩55,636 | +0.06% | 1.2천 |
|---|
| 2026.08.18 | ₩54,051 | ₩54,679 | ₩54,051 | ₩54,634 | +1.08% | 1.5천 |
|---|
| 2026.08.17 | ₩54,800 | ₩54,800 | ₩54,466 | ₩54,484 | -0.58% | 1.7천 |
|---|
| 2026.08.14 | ₩55,106 | ₩55,106 | ₩54,907 | ₩55,094 | -0.02% | 2천 |
|---|
| 2026.08.13 | ₩55,722 | ₩55,722 | ₩55,481 | ₩55,564 | -0.28% | 400 |
|---|
| 2026.08.12 | ₩55,214 | ₩55,214 | ₩55,109 | ₩55,181 | -0.06% | 600 |
|---|
| 2026.08.11 | ₩55,789 | ₩55,789 | ₩55,223 | ₩55,223 | -1.01% | 1천 |
|---|
| 2026.08.10 | ₩55,562 | ₩55,562 | ₩55,179 | ₩55,179 | -0.69% | 800 |
|---|
| 2026.08.07 | ₩55,709 | ₩55,818 | ₩55,635 | ₩55,818 | +0.20% | 700 |
|---|
| 2026.08.06 | ₩55,869 | ₩55,936 | ₩55,628 | ₩55,669 | -0.36% | 1천 |
|---|
| 2026.08.05 | ₩55,976 | ₩56,043 | ₩55,976 | ₩56,017 | +0.07% | 800 |
|---|
| 2026.08.04 | ₩55,735 | ₩55,862 | ₩55,722 | ₩55,862 | +0.23% | 2천 |
|---|
| 2026.08.03 | ₩55,401 | ₩55,412 | ₩55,388 | ₩55,412 | +0.02% | 1.8천 |
|---|
| 2026.07.31 | ₩55,167 | ₩55,227 | ₩55,080 | ₩55,227 | +0.11% | 2.7천 |
|---|
| 2026.07.30 | ₩55,689 | ₩55,775 | ₩55,588 | ₩55,775 | +0.16% | 2.9천 |
|---|
| 2026.07.29 | ₩56,564 | ₩56,564 | ₩55,810 | ₩55,810 | -1.33% | 1.8천 |
|---|
| 2026.07.28 | ₩56,738 | ₩56,938 | ₩56,738 | ₩56,818 | +0.14% | 2.7천 |
|---|
| 2026.07.27 | ₩56,350 | ₩56,612 | ₩56,350 | ₩56,612 | +0.46% | 900 |
|---|
| 2026.07.24 | ₩56,386 | ₩56,386 | ₩56,386 | ₩56,386 | 0.00% | 500 |
|---|
| 2026.07.23 | ₩56,123 | ₩56,257 | ₩56,110 | ₩56,255 | +0.24% | 1천 |
|---|
| 2026.07.22 | ₩56,763 | ₩56,763 | ₩56,404 | ₩56,471 | -0.52% | 4.2천 |
|---|
| 2026.07.21 | ₩56,690 | ₩56,690 | ₩56,690 | ₩56,690 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩57,179 | ₩57,179 | ₩56,711 | ₩56,898 | -0.49% | 700 |
|---|
| 2026.07.17 | ₩57,714 | ₩57,714 | ₩57,478 | ₩57,478 | -0.41% | 300 |
|---|
| 2026.07.16 | ₩56,992 | ₩57,219 | ₩56,992 | ₩57,219 | +0.40% | 500 |
|---|
| 2026.07.15 | ₩57,353 | ₩57,460 | ₩57,295 | ₩57,295 | -0.10% | 700 |
|---|
| 2026.07.14 | ₩57,099 | ₩57,219 | ₩53,744 | ₩57,192 | +0.16% | 2.7천 |
|---|
| 2026.07.13 | ₩57,008 | ₩57,100 | ₩57,005 | ₩57,100 | +0.16% | 1.5천 |
|---|
| 2026.07.10 | ₩57,727 | ₩57,727 | ₩57,480 | ₩57,525 | -0.35% | 1.4천 |
|---|
| 2026.07.09 | ₩57,513 | ₩57,653 | ₩57,513 | ₩57,580 | +0.12% | 1.2천 |
|---|
| 2026.07.08 | ₩57,473 | ₩57,473 | ₩57,299 | ₩57,445 | -0.05% | 900 |
|---|
| 2026.07.07 | ₩57,727 | ₩57,727 | ₩57,685 | ₩57,685 | -0.07% | 500 |
|---|
| 2026.07.06 | ₩58,248 | ₩58,376 | ₩58,168 | ₩58,376 | +0.22% | 1.9천 |
|---|
| 2026.07.02 | ₩58,649 | ₩58,723 | ₩58,536 | ₩58,606 | -0.07% | 1.4천 |
|---|
| 2026.07.01 | ₩58,703 | ₩58,890 | ₩58,449 | ₩58,604 | -0.17% | 7.5만 |
|---|
| 2026.06.30 | ₩59,652 | ₩59,652 | ₩59,304 | ₩59,304 | -0.58% | 4.9천 |
|---|
| 2026.06.29 | ₩59,705 | ₩60,159 | ₩59,705 | ₩60,119 | +0.69% | 5.3만 |
|---|
| 2026.06.26 | ₩59,558 | ₩60,079 | ₩59,558 | ₩60,022 | +0.78% | 2.8천 |
|---|
| 2026.06.25 | ₩60,039 | ₩60,360 | ₩60,023 | ₩60,023 | -0.03% | 1.1천 |
|---|
| 2026.06.24 | ₩59,892 | ₩60,180 | ₩59,892 | ₩60,119 | +0.38% | 3.2천 |
|---|
| 2026.06.23 | ₩59,112 | ₩59,112 | ₩59,112 | ₩59,112 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩58,997 | ₩59,005 | ₩58,953 | ₩59,005 | +0.01% | 1천 |
|---|
| 2026.06.18 | ₩59,785 | ₩60,012 | ₩59,706 | ₩59,706 | -0.13% | 1.2천 |
|---|
| 2026.06.17 | ₩59,197 | ₩59,410 | ₩59,197 | ₩59,410 | +0.36% | 400 |
|---|
| 2026.06.16 | ₩59,478 | ₩59,491 | ₩59,297 | ₩59,367 | -0.19% | 1.4천 |
|---|
| 2026.06.15 | ₩59,236 | ₩59,236 | ₩58,936 | ₩58,961 | -0.46% | 1천 |
|---|
| 2026.06.12 | ₩58,810 | ₩59,019 | ₩58,810 | ₩59,013 | +0.35% | 700 |
|---|
| 2026.06.11 | ₩58,542 | ₩59,280 | ₩58,529 | ₩59,280 | +1.26% | 2.2천 |
|---|
| 2026.06.10 | ₩58,502 | ₩58,502 | ₩58,275 | ₩58,422 | -0.14% | 800 |
|---|
| 2026.06.09 | ₩58,395 | ₩58,602 | ₩57,954 | ₩58,602 | +0.35% | 1.5천 |
|---|
| 2026.06.08 | ₩58,582 | ₩58,582 | ₩58,161 | ₩58,271 | -0.53% | 1.2천 |
|---|
| 2026.06.05 | ₩58,596 | ₩58,916 | ₩58,596 | ₩58,701 | +0.18% | 3.9천 |
|---|
| 2026.06.04 | ₩59,010 | ₩59,080 | ₩59,010 | ₩59,080 | +0.12% | 700 |
|---|
| 2026.06.03 | ₩58,910 | ₩58,919 | ₩58,910 | ₩58,919 | +0.02% | 1.3천 |
|---|
| 2026.06.02 | ₩59,197 | ₩59,324 | ₩59,170 | ₩59,213 | +0.03% | 3.4천 |
|---|
| 2026.06.01 | ₩58,021 | ₩59,005 | ₩58,021 | ₩59,005 | +1.70% | 3.8천 |
|---|
| 2026.05.29 | ₩59,331 | ₩59,331 | ₩59,097 | ₩59,097 | -0.39% | 1.2천 |
|---|
| 2026.05.28 | ₩59,144 | ₩59,170 | ₩59,090 | ₩59,166 | +0.04% | 1.2천 |
|---|
| 2026.05.27 | ₩58,810 | ₩58,957 | ₩58,716 | ₩58,860 | +0.09% | 2.9천 |
|---|
| 2026.05.26 | ₩58,556 | ₩58,707 | ₩58,556 | ₩58,707 | +0.26% | 2.3천 |
|---|
| 2026.05.22 | ₩58,155 | ₩58,370 | ₩58,155 | ₩58,370 | +0.37% | 1.9천 |
|---|
| 2026.05.21 | ₩57,580 | ₩58,032 | ₩57,580 | ₩58,032 | +0.78% | 1.3천 |
|---|
| 2026.05.20 | ₩57,807 | ₩57,836 | ₩57,807 | ₩57,836 | +0.05% | 500 |
|---|
| 2026.05.19 | ₩57,179 | ₩57,179 | ₩57,012 | ₩57,100 | -0.14% | 2.3천 |
|---|
| 2026.05.18 | ₩57,486 | ₩57,700 | ₩57,366 | ₩57,624 | +0.24% | 5.8천 |
|---|
| 2026.05.15 | ₩57,874 | ₩57,874 | ₩57,794 | ₩57,804 | -0.12% | 1.5천 |
|---|
| 2026.05.14 | ₩59,164 | ₩59,164 | ₩58,930 | ₩58,930 | -0.40% | 900 |
|---|
| 2026.05.13 | ₩58,823 | ₩58,823 | ₩58,489 | ₩58,676 | -0.25% | 5.2천 |
|---|
| 2026.05.12 | ₩58,930 | ₩58,974 | ₩58,891 | ₩58,974 | +0.07% | 900 |
|---|
| 2026.05.11 | ₩59,812 | ₩59,812 | ₩59,418 | ₩59,418 | -0.66% | 1.5천 |
|---|
| 2026.05.08 | ₩60,073 | ₩60,073 | ₩59,906 | ₩59,952 | -0.20% | 2.9천 |
|---|
| 2026.05.07 | ₩59,972 | ₩60,213 | ₩59,685 | ₩59,685 | -0.48% | 1.9천 |
|---|
| 2026.05.06 | ₩60,012 | ₩60,146 | ₩59,852 | ₩60,083 | +0.12% | 2.9천 |
|---|
| 2026.05.05 | ₩59,212 | ₩59,478 | ₩59,198 | ₩59,478 | +0.45% | 1.4천 |
|---|
| 2026.05.04 | ₩59,531 | ₩59,531 | ₩58,970 | ₩59,101 | -0.72% | 2천 |
|---|
| 2026.05.01 | ₩59,827 | ₩59,879 | ₩59,758 | ₩59,765 | -0.10% | 3.6천 |
|---|
| 2026.04.30 | ₩59,625 | ₩59,772 | ₩59,438 | ₩59,438 | -0.31% | 1.6천 |
|---|
| 2026.04.29 | ₩59,812 | ₩59,839 | ₩59,571 | ₩59,618 | -0.32% | 2.3천 |
|---|
| 2026.04.28 | ₩59,932 | ₩60,141 | ₩59,879 | ₩60,141 | +0.35% | 2.6천 |
|---|
| 2026.04.27 | ₩60,146 | ₩60,293 | ₩60,119 | ₩60,153 | +0.01% | 5.4천 |
|---|
| 2026.04.24 | ₩60,226 | ₩60,667 | ₩60,226 | ₩60,627 | +0.67% | 1천 |
|---|
| 2026.04.23 | ₩60,854 | ₩60,868 | ₩60,300 | ₩60,605 | -0.41% | 3.3천 |
|---|
| 2026.04.22 | ₩60,975 | ₩61,042 | ₩60,654 | ₩60,654 | -0.53% | 1.7천 |
|---|
| 2026.04.21 | ₩60,908 | ₩60,908 | ₩60,494 | ₩60,607 | -0.49% | 1.8만 |
|---|
| 2026.04.20 | ₩61,149 | ₩61,149 | ₩60,814 | ₩61,068 | -0.13% | 6천 |
|---|
| 2026.04.17 | ₩61,149 | ₩61,169 | ₩61,149 | ₩61,169 | +0.03% | 900 |
|---|
| 2026.04.16 | ₩61,002 | ₩61,002 | ₩60,480 | ₩60,578 | -0.69% | 2.1천 |
|---|
| 2026.04.15 | ₩61,242 | ₩61,242 | ₩60,935 | ₩61,023 | -0.36% | 2.8천 |
|---|
| 2026.04.14 | ₩60,774 | ₩61,336 | ₩60,774 | ₩61,336 | +0.92% | 2.7천 |
|---|
| 2026.04.13 | ₩60,654 | ₩60,968 | ₩60,480 | ₩60,968 | +0.52% | 3.4만 |
|---|
| 2026.04.10 | ₩60,975 | ₩60,975 | ₩60,975 | ₩60,975 | 0.00% | 500 |
|---|
| 2026.04.09 | ₩60,895 | ₩61,483 | ₩60,895 | ₩61,139 | +0.40% | 2.4천 |
|---|
| 2026.04.08 | ₩61,572 | ₩61,576 | ₩61,229 | ₩61,242 | -0.54% | 3.3만 |
|---|
| 2026.04.07 | ₩60,881 | ₩61,018 | ₩60,480 | ₩61,018 | +0.22% | 4.9천 |
|---|
| 2026.04.06 | ₩60,841 | ₩61,222 | ₩60,841 | ₩61,094 | +0.42% | 3.9천 |
|---|
| 2026.04.02 | ₩60,868 | ₩61,393 | ₩60,868 | ₩61,393 | +0.86% | 4.5천 |
|---|
| 2026.04.01 | ₩61,068 | ₩61,416 | ₩60,961 | ₩60,961 | -0.18% | 9.6천 |
|---|
| 2026.03.31 | ₩61,022 | ₩61,135 | ₩61,002 | ₩61,135 | +0.19% | 1만 |
|---|
| 2026.03.30 | ₩61,108 | ₩61,149 | ₩61,015 | ₩61,110 | +0.00% | 1.9천 |
|---|
| 2026.03.27 | ₩60,641 | ₩60,641 | ₩60,347 | ₩60,381 | -0.43% | 2.6천 |
|---|
| 2026.03.26 | ₩61,108 | ₩61,135 | ₩60,734 | ₩60,848 | -0.43% | 2.7천 |
|---|
| 2026.03.25 | ₩61,149 | ₩61,389 | ₩61,149 | ₩61,360 | +0.35% | 1.9천 |
|---|
| 2026.03.24 | ₩60,587 | ₩60,814 | ₩60,400 | ₩60,761 | +0.29% | 4.7천 |
|---|
| 2026.03.23 | ₩61,082 | ₩61,149 | ₩60,681 | ₩61,137 | +0.09% | 2.1천 |
|---|
| 2026.03.20 | ₩61,376 | ₩61,376 | ₩60,734 | ₩60,801 | -0.94% | 2.1천 |
|---|
| 2026.03.19 | ₩61,656 | ₩62,338 | ₩61,643 | ₩62,071 | +0.67% | 3.9천 |
|---|
| 2026.03.18 | ₩61,977 | ₩62,031 | ₩61,670 | ₩61,670 | -0.50% | 1.9천 |
|---|
| 2026.03.17 | ₩62,071 | ₩62,186 | ₩62,044 | ₩62,186 | +0.19% | 1.4천 |
|---|
| 2026.03.16 | ₩61,870 | ₩62,068 | ₩61,763 | ₩61,933 | +0.10% | 1.9천 |
|---|
| 2026.03.13 | ₩61,910 | ₩61,997 | ₩61,362 | ₩61,525 | -0.62% | 2.7천 |
|---|
| 2026.03.12 | ₩61,697 | ₩62,017 | ₩61,683 | ₩61,904 | +0.34% | 1.1만 |
|---|
| 2026.03.11 | ₩62,532 | ₩62,532 | ₩61,924 | ₩62,053 | -0.77% | 1.5만 |
|---|
| 2026.03.10 | ₩63,421 | ₩63,594 | ₩62,993 | ₩63,020 | -0.63% | 5.2천 |
|---|
| 2026.03.09 | ₩63,234 | ₩63,808 | ₩63,020 | ₩63,808 | +0.91% | 5천 |
|---|
| 2026.03.06 | ₩63,140 | ₩63,568 | ₩62,926 | ₩63,405 | +0.42% | 2.6천 |
|---|
| 2026.03.05 | ₩63,488 | ₩63,688 | ₩63,354 | ₩63,687 | +0.31% | 2.7천 |
|---|
| 2026.03.04 | ₩64,142 | ₩64,142 | ₩63,982 | ₩64,054 | -0.14% | 1.9천 |
|---|
| 2026.03.03 | ₩64,062 | ₩64,244 | ₩63,822 | ₩64,244 | +0.28% | 2.7천 |
|---|
| 2026.03.02 | ₩64,490 | ₩64,490 | ₩64,156 | ₩64,477 | -0.02% | 3.9천 |
|---|
| 2026.02.27 | ₩65,158 | ₩65,359 | ₩65,158 | ₩65,311 | +0.23% | 1.8천 |
|---|
| 2026.02.26 | ₩64,690 | ₩64,958 | ₩64,690 | ₩64,958 | +0.41% | 6.1천 |
|---|
| 2026.02.25 | ₩64,463 | ₩64,716 | ₩64,455 | ₩64,624 | +0.25% | 4.2천 |
|---|
| 2026.02.24 | ₩64,636 | ₩64,677 | ₩64,543 | ₩64,543 | -0.14% | 2천 |
|---|
| 2026.02.23 | ₩64,289 | ₩64,677 | ₩64,289 | ₩64,490 | +0.31% | 2.2천 |
|---|
| 2026.02.20 | ₩64,330 | ₩64,364 | ₩64,261 | ₩64,364 | +0.05% | 1.1천 |
|---|
| 2026.02.19 | ₩64,249 | ₩64,576 | ₩64,249 | ₩64,576 | +0.51% | 1.4천 |
|---|
| 2026.02.18 | ₩64,797 | ₩64,824 | ₩64,477 | ₩64,521 | -0.43% | 3.8천 |
|---|
| 2026.02.17 | ₩64,864 | ₩64,864 | ₩64,757 | ₩64,805 | -0.09% | 2.5천 |
|---|
| 2026.02.13 | ₩64,757 | ₩64,878 | ₩64,717 | ₩64,744 | -0.02% | 6.2천 |
|---|
| 2026.02.12 | ₩63,739 | ₩64,423 | ₩63,739 | ₩64,423 | +1.07% | 3.2천 |
|---|
| 2026.02.11 | ₩63,327 | ₩63,554 | ₩63,298 | ₩63,327 | 0.00% | 7.8천 |
|---|
| 2026.02.10 | ₩63,581 | ₩63,725 | ₩63,581 | ₩63,725 | +0.23% | 1.3천 |
|---|
| 2026.02.09 | ₩62,498 | ₩62,933 | ₩62,498 | ₩62,933 | +0.70% | 1.3천 |
|---|
| 2026.02.06 | ₩63,006 | ₩63,100 | ₩62,766 | ₩63,100 | +0.15% | 3.3천 |
|---|
| 2026.02.05 | ₩62,819 | ₩63,006 | ₩62,819 | ₩63,004 | +0.29% | 5.2천 |
|---|
| 2026.02.04 | ₩62,191 | ₩62,271 | ₩62,178 | ₩62,178 | -0.02% | 1천 |
|---|
| 2026.02.03 | ₩62,151 | ₩62,485 | ₩62,151 | ₩62,485 | +0.54% | 1.2천 |
|---|
| 2026.02.02 | ₩62,498 | ₩62,632 | ₩62,259 | ₩62,472 | -0.04% | 2.2천 |
|---|
| 2026.01.30 | ₩62,819 | ₩63,060 | ₩62,726 | ₩62,833 | +0.02% | 1.9천 |
|---|
| 2026.01.29 | ₩62,806 | ₩63,167 | ₩62,806 | ₩63,167 | +0.57% | 2천 |
|---|
| 2026.01.28 | ₩62,899 | ₩63,140 | ₩62,899 | ₩63,020 | +0.19% | 7.4천 |
|---|
| 2026.01.27 | ₩63,501 | ₩63,501 | ₩63,214 | ₩63,234 | -0.42% | 2천 |
|---|
| 2026.01.26 | ₩63,648 | ₩63,822 | ₩63,648 | ₩63,735 | +0.14% | 1.8천 |
|---|
| 2026.01.23 | ₩63,421 | ₩63,568 | ₩63,153 | ₩63,528 | +0.17% | 3.2천 |
|---|
| 2026.01.22 | ₩62,846 | ₩63,207 | ₩62,819 | ₩63,207 | +0.57% | 2천 |
|---|
| 2026.01.21 | ₩62,405 | ₩62,819 | ₩62,405 | ₩62,819 | +0.66% | 1.1천 |
|---|
| 2026.01.20 | ₩62,285 | ₩62,659 | ₩62,285 | ₩62,405 | +0.19% | 4.2천 |
|---|
| 2026.01.16 | ₩64,156 | ₩64,156 | ₩63,501 | ₩63,501 | -1.02% | 1.2천 |
|---|
| 2026.01.15 | ₩64,276 | ₩64,276 | ₩64,149 | ₩64,149 | -0.20% | 3.5만 |
|---|
| 2026.01.14 | ₩63,768 | ₩64,009 | ₩63,688 | ₩64,009 | +0.38% | 2.8천 |
|---|
| 2026.01.13 | ₩63,641 | ₩63,795 | ₩63,394 | ₩63,795 | +0.24% | 1.6천 |
|---|
| 2026.01.12 | ₩63,502 | ₩63,502 | ₩63,502 | ₩63,502 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩63,287 | ₩63,902 | ₩63,274 | ₩63,795 | +0.80% | 1.8천 |
|---|
| 2026.01.08 | ₩63,488 | ₩63,528 | ₩63,314 | ₩63,314 | -0.27% | 1.9천 |
|---|
| 2026.01.07 | ₩63,822 | ₩63,881 | ₩63,822 | ₩63,881 | +0.09% | 1.4천 |
|---|
| 2026.01.06 | ₩63,220 | ₩63,386 | ₩63,153 | ₩63,386 | +0.26% | 3.6만 |
|---|
| 2026.01.05 | ₩63,407 | ₩63,554 | ₩63,407 | ₩63,536 | +0.20% | 1.1천 |
|---|
| 2026.01.02 | ₩63,488 | ₩63,635 | ₩63,299 | ₩63,387 | -0.16% | 1.3만 |
|---|
| 2025.12.31 | ₩64,036 | ₩64,036 | ₩63,566 | ₩63,566 | -0.73% | 2.9천 |
|---|
| 2025.12.30 | ₩64,022 | ₩64,276 | ₩64,022 | ₩64,049 | +0.04% | 1.8천 |
|---|
| 2025.12.29 | ₩64,196 | ₩64,263 | ₩64,049 | ₩64,189 | -0.01% | 4.3천 |
|---|
| 2025.12.26 | ₩64,744 | ₩64,744 | ₩63,982 | ₩64,144 | -0.93% | 7.4천 |
|---|
| 2025.12.24 | ₩63,982 | ₩64,555 | ₩63,982 | ₩64,463 | +0.75% | 4.6천 |
|---|
| 2025.12.23 | ₩63,741 | ₩64,089 | ₩63,594 | ₩63,969 | +0.36% | 2.4천 |
|---|
| 2025.12.22 | ₩63,930 | ₩63,930 | ₩63,728 | ₩63,822 | -0.17% | 1천 |
|---|
| 2025.12.19 | ₩64,223 | ₩64,263 | ₩64,185 | ₩64,197 | -0.04% | 3.9천 |
|---|
| 2025.12.18 | ₩64,423 | ₩64,584 | ₩63,902 | ₩64,487 | +0.10% | 3.1천 |
|---|
| 2025.12.17 | ₩64,102 | ₩64,289 | ₩63,982 | ₩64,116 | +0.02% | 6.3천 |
|---|
| 2025.12.16 | ₩63,755 | ₩64,330 | ₩63,755 | ₩64,211 | +0.71% | 7.1천 |
|---|
| 2025.12.15 | ₩64,196 | ₩64,276 | ₩63,882 | ₩63,887 | -0.48% | 3.7천 |
|---|
| 2025.12.12 | ₩63,943 | ₩64,062 | ₩63,808 | ₩63,895 | -0.08% | 8.4천 |
|---|
| 2025.12.11 | ₩65,265 | ₩65,277 | ₩64,625 | ₩64,713 | -0.85% | 4.4천 |
|---|
| 2025.12.10 | ₩64,824 | ₩64,891 | ₩64,557 | ₩64,768 | -0.09% | 1.7천 |
|---|
| 2025.12.09 | ₩64,461 | ₩64,664 | ₩64,461 | ₩64,473 | +0.02% | 1.3천 |
|---|
| 2025.12.08 | ₩64,784 | ₩64,784 | ₩64,116 | ₩64,467 | -0.49% | 2.8천 |
|---|
| 2025.12.05 | ₩65,025 | ₩65,319 | ₩64,872 | ₩64,940 | -0.13% | 4.7천 |
|---|
| 2025.12.04 | ₩65,653 | ₩65,680 | ₩65,198 | ₩65,345 | -0.47% | 1.1만 |
|---|
| 2025.12.03 | ₩65,586 | ₩65,880 | ₩65,519 | ₩65,798 | +0.32% | 1.4만 |
|---|
| 2025.12.02 | ₩65,201 | ₩65,664 | ₩65,145 | ₩65,546 | +0.53% | 5.5천 |
|---|
| 2025.12.01 | ₩65,706 | ₩65,706 | ₩65,292 | ₩65,459 | -0.38% | 8.3천 |
|---|
| 2025.11.28 | ₩66,642 | ₩66,896 | ₩66,495 | ₩66,739 | +0.15% | 1.1만 |
|---|
| 2025.11.26 | ₩66,856 | ₩67,044 | ₩66,479 | ₩67,044 | +0.28% | 4.2천 |
|---|
| 2025.11.25 | ₩66,936 | ₩67,029 | ₩66,742 | ₩66,742 | -0.29% | 4.2천 |
|---|
| 2025.11.24 | ₩66,682 | ₩66,682 | ₩66,201 | ₩66,500 | -0.27% | 5.1천 |
|---|
| 2025.11.21 | ₩66,421 | ₩66,673 | ₩66,027 | ₩66,305 | -0.18% | 1.1만 |
|---|
| 2025.11.20 | ₩65,987 | ₩66,268 | ₩65,873 | ₩66,106 | +0.18% | 3.5천 |
|---|
| 2025.11.19 | ₩65,800 | ₩66,161 | ₩65,758 | ₩65,758 | -0.06% | 7.9천 |
|---|
| 2025.11.18 | ₩66,161 | ₩66,306 | ₩65,773 | ₩65,974 | -0.28% | 1.1만 |
|---|
| 2025.11.17 | ₩66,000 | ₩66,187 | ₩65,871 | ₩66,027 | +0.04% | 4.8천 |
|---|
| 2025.11.14 | ₩66,816 | ₩66,816 | ₩65,412 | ₩65,920 | -1.34% | 2.7만 |
|---|
| 2025.11.13 | ₩66,842 | ₩66,842 | ₩66,285 | ₩66,285 | -0.83% | 9.5천 |
|---|