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 | ₩50,964 | ₩50,964 | ₩50,964 | ₩50,964 | 0.00% | 100 |
| 2026.10.08 | ₩50,403 | ₩51,017 | ₩50,403 | ₩50,937 | +1.06% | 700 |
| 2026.10.07 | ₩50,329 | ₩50,329 | ₩50,329 | ₩50,329 | 0.00% | 100 |
| 2026.10.06 | ₩50,416 | ₩50,603 | ₩50,416 | ₩50,522 | +0.21% | 1천 |
| 2026.10.05 | ₩50,189 | ₩50,344 | ₩50,189 | ₩50,344 | +0.31% | 1.1천 |
| 2026.10.02 | ₩51,151 | ₩51,391 | ₩50,714 | ₩50,714 | -0.85% | 800 |
| 2026.10.01 | ₩50,830 | ₩50,878 | ₩50,830 | ₩50,878 | +0.09% | 700 |
| 2026.09.30 | ₩50,737 | ₩50,737 | ₩50,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,737 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩50,817 | ₩51,163 | ₩50,817 | ₩51,125 | +0.61% | 1.5천 |
|---|
| 2026.09.28 | ₩51,231 | ₩51,438 | ₩51,124 | ₩51,438 | +0.40% | 600 |
|---|
| 2026.09.25 | ₩52,012 | ₩52,185 | ₩51,986 | ₩52,185 | +0.33% | 1.9천 |
|---|
| 2026.09.24 | ₩52,994 | ₩52,994 | ₩52,260 | ₩52,260 | -1.39% | 9.4천 |
|---|
| 2026.09.23 | ₩54,076 | ₩54,076 | ₩53,026 | ₩53,026 | -1.94% | 1.5천 |
|---|
| 2026.09.22 | ₩54,277 | ₩54,277 | ₩54,050 | ₩54,237 | -0.07% | 3.4천 |
|---|
| 2026.09.21 | ₩54,010 | ₩54,223 | ₩54,010 | ₩54,159 | +0.28% | 2.2천 |
|---|
| 2026.09.18 | ₩53,916 | ₩53,916 | ₩53,807 | ₩53,807 | -0.20% | 7.9천 |
|---|
| 2026.09.17 | ₩54,263 | ₩54,263 | ₩54,243 | ₩54,243 | -0.04% | 500 |
|---|
| 2026.09.16 | ₩53,596 | ₩53,596 | ₩53,549 | ₩53,581 | -0.03% | 400 |
|---|
| 2026.09.15 | ₩53,515 | ₩53,515 | ₩53,416 | ₩53,416 | -0.18% | 400 |
|---|
| 2026.09.14 | ₩53,856 | ₩53,856 | ₩53,660 | ₩53,660 | -0.36% | 500 |
|---|
| 2026.09.11 | ₩53,696 | ₩53,696 | ₩53,696 | ₩53,696 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩53,604 | ₩53,604 | ₩53,604 | ₩53,604 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩54,437 | ₩54,437 | ₩54,381 | ₩54,381 | -0.10% | 500 |
|---|
| 2026.09.08 | ₩54,931 | ₩55,125 | ₩54,736 | ₩54,736 | -0.36% | 1.5천 |
|---|
| 2026.09.04 | ₩54,971 | ₩55,092 | ₩54,911 | ₩54,918 | -0.10% | 800 |
|---|
| 2026.09.03 | ₩54,938 | ₩54,938 | ₩54,865 | ₩54,865 | -0.13% | 400 |
|---|
| 2026.09.02 | ₩54,711 | ₩54,738 | ₩54,711 | ₩54,738 | +0.05% | 1.4천 |
|---|
| 2026.09.01 | ₩54,918 | ₩55,012 | ₩54,644 | ₩54,644 | -0.50% | 800 |
|---|
| 2026.08.31 | ₩54,664 | ₩54,917 | ₩54,664 | ₩54,858 | +0.35% | 3.2천 |
|---|
| 2026.08.28 | ₩55,693 | ₩55,693 | ₩55,386 | ₩55,386 | -0.55% | 1.1천 |
|---|
| 2026.08.27 | ₩55,713 | ₩55,713 | ₩55,614 | ₩55,614 | -0.18% | 400 |
|---|
| 2026.08.26 | ₩55,947 | ₩55,947 | ₩55,702 | ₩55,702 | -0.44% | 1.3천 |
|---|
| 2026.08.25 | ₩55,606 | ₩56,094 | ₩55,606 | ₩55,917 | +0.56% | 9.4천 |
|---|
| 2026.08.24 | ₩55,158 | ₩55,219 | ₩55,158 | ₩55,219 | +0.11% | 400 |
|---|
| 2026.08.21 | ₩54,945 | ₩54,985 | ₩54,891 | ₩54,891 | -0.10% | 3.3천 |
|---|
| 2026.08.20 | ₩55,052 | ₩55,168 | ₩55,052 | ₩55,168 | +0.21% | 400 |
|---|
| 2026.08.19 | ₩55,573 | ₩55,607 | ₩55,573 | ₩55,607 | +0.06% | 1.2천 |
|---|
| 2026.08.18 | ₩54,023 | ₩54,651 | ₩54,023 | ₩54,605 | +1.08% | 1.5천 |
|---|
| 2026.08.17 | ₩54,771 | ₩54,771 | ₩54,437 | ₩54,456 | -0.58% | 1.7천 |
|---|
| 2026.08.14 | ₩55,077 | ₩55,077 | ₩54,878 | ₩55,065 | -0.02% | 2천 |
|---|
| 2026.08.13 | ₩55,693 | ₩55,693 | ₩55,452 | ₩55,535 | -0.28% | 400 |
|---|
| 2026.08.12 | ₩55,185 | ₩55,185 | ₩55,080 | ₩55,152 | -0.06% | 600 |
|---|
| 2026.08.11 | ₩55,760 | ₩55,760 | ₩55,195 | ₩55,195 | -1.01% | 1천 |
|---|
| 2026.08.10 | ₩55,533 | ₩55,533 | ₩55,150 | ₩55,150 | -0.69% | 800 |
|---|
| 2026.08.07 | ₩55,679 | ₩55,789 | ₩55,606 | ₩55,789 | +0.20% | 700 |
|---|
| 2026.08.06 | ₩55,840 | ₩55,907 | ₩55,599 | ₩55,639 | -0.36% | 1천 |
|---|
| 2026.08.05 | ₩55,947 | ₩56,013 | ₩55,947 | ₩55,988 | +0.07% | 800 |
|---|
| 2026.08.04 | ₩55,706 | ₩55,833 | ₩55,693 | ₩55,833 | +0.23% | 2천 |
|---|
| 2026.08.03 | ₩55,372 | ₩55,383 | ₩55,359 | ₩55,383 | +0.02% | 1.8천 |
|---|
| 2026.07.31 | ₩55,138 | ₩55,199 | ₩55,052 | ₩55,199 | +0.11% | 2.7천 |
|---|
| 2026.07.30 | ₩55,659 | ₩55,746 | ₩55,559 | ₩55,746 | +0.16% | 2.9천 |
|---|
| 2026.07.29 | ₩56,534 | ₩56,534 | ₩55,781 | ₩55,781 | -1.33% | 1.8천 |
|---|
| 2026.07.28 | ₩56,708 | ₩56,908 | ₩56,708 | ₩56,788 | +0.14% | 2.7천 |
|---|
| 2026.07.27 | ₩56,321 | ₩56,583 | ₩56,321 | ₩56,583 | +0.46% | 900 |
|---|
| 2026.07.24 | ₩56,357 | ₩56,357 | ₩56,357 | ₩56,357 | 0.00% | 500 |
|---|
| 2026.07.23 | ₩56,094 | ₩56,227 | ₩56,080 | ₩56,226 | +0.24% | 1천 |
|---|
| 2026.07.22 | ₩56,733 | ₩56,733 | ₩56,374 | ₩56,441 | -0.52% | 4.2천 |
|---|
| 2026.07.21 | ₩56,660 | ₩56,660 | ₩56,660 | ₩56,660 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩57,149 | ₩57,149 | ₩56,681 | ₩56,868 | -0.49% | 700 |
|---|
| 2026.07.17 | ₩57,683 | ₩57,683 | ₩57,448 | ₩57,448 | -0.41% | 300 |
|---|
| 2026.07.16 | ₩56,962 | ₩57,189 | ₩56,962 | ₩57,189 | +0.40% | 500 |
|---|
| 2026.07.15 | ₩57,323 | ₩57,429 | ₩57,265 | ₩57,265 | -0.10% | 700 |
|---|
| 2026.07.14 | ₩57,069 | ₩57,189 | ₩53,716 | ₩57,162 | +0.16% | 2.7천 |
|---|
| 2026.07.13 | ₩56,978 | ₩57,070 | ₩56,975 | ₩57,070 | +0.16% | 1.5천 |
|---|
| 2026.07.10 | ₩57,697 | ₩57,697 | ₩57,450 | ₩57,495 | -0.35% | 1.4천 |
|---|
| 2026.07.09 | ₩57,483 | ₩57,623 | ₩57,483 | ₩57,550 | +0.12% | 1.2천 |
|---|
| 2026.07.08 | ₩57,443 | ₩57,443 | ₩57,269 | ₩57,415 | -0.05% | 900 |
|---|
| 2026.07.07 | ₩57,697 | ₩57,697 | ₩57,655 | ₩57,655 | -0.07% | 500 |
|---|
| 2026.07.06 | ₩58,218 | ₩58,346 | ₩58,137 | ₩58,346 | +0.22% | 1.9천 |
|---|
| 2026.07.02 | ₩58,618 | ₩58,692 | ₩58,505 | ₩58,576 | -0.07% | 1.4천 |
|---|
| 2026.07.01 | ₩58,672 | ₩58,859 | ₩58,418 | ₩58,573 | -0.17% | 7.5만 |
|---|
| 2026.06.30 | ₩59,620 | ₩59,620 | ₩59,273 | ₩59,273 | -0.58% | 4.9천 |
|---|
| 2026.06.29 | ₩59,674 | ₩60,128 | ₩59,674 | ₩60,088 | +0.69% | 5.3만 |
|---|
| 2026.06.26 | ₩59,527 | ₩60,048 | ₩59,527 | ₩59,990 | +0.78% | 2.8천 |
|---|
| 2026.06.25 | ₩60,008 | ₩60,328 | ₩59,992 | ₩59,992 | -0.03% | 1.1천 |
|---|
| 2026.06.24 | ₩59,861 | ₩60,148 | ₩59,861 | ₩60,088 | +0.38% | 3.2천 |
|---|
| 2026.06.23 | ₩59,081 | ₩59,081 | ₩59,081 | ₩59,081 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩58,966 | ₩58,974 | ₩58,922 | ₩58,974 | +0.01% | 1천 |
|---|
| 2026.06.18 | ₩59,754 | ₩59,981 | ₩59,675 | ₩59,675 | -0.13% | 1.2천 |
|---|
| 2026.06.17 | ₩59,166 | ₩59,379 | ₩59,166 | ₩59,379 | +0.36% | 400 |
|---|
| 2026.06.16 | ₩59,447 | ₩59,460 | ₩59,266 | ₩59,336 | -0.19% | 1.4천 |
|---|
| 2026.06.15 | ₩59,205 | ₩59,205 | ₩58,906 | ₩58,930 | -0.46% | 1천 |
|---|
| 2026.06.12 | ₩58,779 | ₩58,988 | ₩58,779 | ₩58,982 | +0.35% | 700 |
|---|
| 2026.06.11 | ₩58,512 | ₩59,249 | ₩58,498 | ₩59,249 | +1.26% | 2.2천 |
|---|
| 2026.06.10 | ₩58,471 | ₩58,471 | ₩58,244 | ₩58,391 | -0.14% | 800 |
|---|
| 2026.06.09 | ₩58,365 | ₩58,572 | ₩57,924 | ₩58,572 | +0.35% | 1.5천 |
|---|
| 2026.06.08 | ₩58,552 | ₩58,552 | ₩58,131 | ₩58,240 | -0.53% | 1.2천 |
|---|
| 2026.06.05 | ₩58,565 | ₩58,886 | ₩58,565 | ₩58,671 | +0.18% | 3.9천 |
|---|
| 2026.06.04 | ₩58,979 | ₩59,049 | ₩58,979 | ₩59,049 | +0.12% | 700 |
|---|
| 2026.06.03 | ₩58,879 | ₩58,888 | ₩58,879 | ₩58,888 | +0.02% | 1.3천 |
|---|
| 2026.06.02 | ₩59,166 | ₩59,293 | ₩59,139 | ₩59,182 | +0.03% | 3.4천 |
|---|
| 2026.06.01 | ₩57,991 | ₩58,974 | ₩57,991 | ₩58,974 | +1.70% | 3.8천 |
|---|
| 2026.05.29 | ₩59,300 | ₩59,300 | ₩59,066 | ₩59,066 | -0.39% | 1.2천 |
|---|
| 2026.05.28 | ₩59,113 | ₩59,139 | ₩59,059 | ₩59,135 | +0.04% | 1.2천 |
|---|
| 2026.05.27 | ₩58,779 | ₩58,926 | ₩58,685 | ₩58,829 | +0.09% | 2.9천 |
|---|
| 2026.05.26 | ₩58,525 | ₩58,676 | ₩58,525 | ₩58,676 | +0.26% | 2.3천 |
|---|
| 2026.05.22 | ₩58,124 | ₩58,339 | ₩58,124 | ₩58,339 | +0.37% | 1.9천 |
|---|
| 2026.05.21 | ₩57,550 | ₩58,001 | ₩57,550 | ₩58,001 | +0.78% | 1.3천 |
|---|
| 2026.05.20 | ₩57,777 | ₩57,806 | ₩57,777 | ₩57,806 | +0.05% | 500 |
|---|
| 2026.05.19 | ₩57,149 | ₩57,149 | ₩56,982 | ₩57,070 | -0.14% | 2.3천 |
|---|
| 2026.05.18 | ₩57,456 | ₩57,670 | ₩57,336 | ₩57,594 | +0.24% | 5.8천 |
|---|
| 2026.05.15 | ₩57,844 | ₩57,844 | ₩57,763 | ₩57,774 | -0.12% | 1.5천 |
|---|
| 2026.05.14 | ₩59,133 | ₩59,133 | ₩58,899 | ₩58,899 | -0.40% | 900 |
|---|
| 2026.05.13 | ₩58,792 | ₩58,792 | ₩58,458 | ₩58,645 | -0.25% | 5.2천 |
|---|
| 2026.05.12 | ₩58,899 | ₩58,943 | ₩58,860 | ₩58,943 | +0.07% | 900 |
|---|
| 2026.05.11 | ₩59,781 | ₩59,781 | ₩59,387 | ₩59,387 | -0.66% | 1.5천 |
|---|
| 2026.05.08 | ₩60,041 | ₩60,041 | ₩59,874 | ₩59,921 | -0.20% | 2.9천 |
|---|
| 2026.05.07 | ₩59,941 | ₩60,181 | ₩59,654 | ₩59,654 | -0.48% | 1.9천 |
|---|
| 2026.05.06 | ₩59,981 | ₩60,115 | ₩59,821 | ₩60,052 | +0.12% | 2.9천 |
|---|
| 2026.05.05 | ₩59,181 | ₩59,447 | ₩59,167 | ₩59,447 | +0.45% | 1.4천 |
|---|
| 2026.05.04 | ₩59,500 | ₩59,500 | ₩58,939 | ₩59,070 | -0.72% | 2천 |
|---|
| 2026.05.01 | ₩59,795 | ₩59,847 | ₩59,727 | ₩59,734 | -0.10% | 3.6천 |
|---|
| 2026.04.30 | ₩59,594 | ₩59,741 | ₩59,407 | ₩59,407 | -0.31% | 1.6천 |
|---|
| 2026.04.29 | ₩59,781 | ₩59,807 | ₩59,540 | ₩59,587 | -0.32% | 2.3천 |
|---|
| 2026.04.28 | ₩59,901 | ₩60,109 | ₩59,847 | ₩60,109 | +0.35% | 2.6천 |
|---|
| 2026.04.27 | ₩60,115 | ₩60,262 | ₩60,088 | ₩60,121 | +0.01% | 5.4천 |
|---|
| 2026.04.24 | ₩60,195 | ₩60,636 | ₩60,195 | ₩60,596 | +0.67% | 1천 |
|---|
| 2026.04.23 | ₩60,823 | ₩60,836 | ₩60,268 | ₩60,573 | -0.41% | 3.3천 |
|---|
| 2026.04.22 | ₩60,943 | ₩61,010 | ₩60,622 | ₩60,622 | -0.53% | 1.7천 |
|---|
| 2026.04.21 | ₩60,876 | ₩60,876 | ₩60,462 | ₩60,575 | -0.49% | 1.8만 |
|---|
| 2026.04.20 | ₩61,117 | ₩61,117 | ₩60,783 | ₩61,036 | -0.13% | 6천 |
|---|
| 2026.04.17 | ₩61,117 | ₩61,137 | ₩61,117 | ₩61,137 | +0.03% | 900 |
|---|
| 2026.04.16 | ₩60,970 | ₩60,970 | ₩60,449 | ₩60,546 | -0.69% | 2.1천 |
|---|
| 2026.04.15 | ₩61,210 | ₩61,210 | ₩60,903 | ₩60,991 | -0.36% | 2.8천 |
|---|
| 2026.04.14 | ₩60,742 | ₩61,304 | ₩60,742 | ₩61,304 | +0.92% | 2.7천 |
|---|
| 2026.04.13 | ₩60,622 | ₩60,936 | ₩60,449 | ₩60,936 | +0.52% | 3.4만 |
|---|
| 2026.04.10 | ₩60,943 | ₩60,943 | ₩60,943 | ₩60,943 | 0.00% | 500 |
|---|
| 2026.04.09 | ₩60,863 | ₩61,450 | ₩60,863 | ₩61,107 | +0.40% | 2.4천 |
|---|
| 2026.04.08 | ₩61,540 | ₩61,544 | ₩61,197 | ₩61,210 | -0.54% | 3.3만 |
|---|
| 2026.04.07 | ₩60,849 | ₩60,986 | ₩60,449 | ₩60,986 | +0.22% | 4.9천 |
|---|
| 2026.04.06 | ₩60,809 | ₩61,190 | ₩60,809 | ₩61,062 | +0.42% | 3.9천 |
|---|
| 2026.04.02 | ₩60,836 | ₩61,361 | ₩60,836 | ₩61,361 | +0.86% | 4.5천 |
|---|
| 2026.04.01 | ₩61,036 | ₩61,384 | ₩60,929 | ₩60,929 | -0.18% | 9.6천 |
|---|
| 2026.03.31 | ₩60,990 | ₩61,103 | ₩60,970 | ₩61,103 | +0.19% | 1만 |
|---|
| 2026.03.30 | ₩61,076 | ₩61,117 | ₩60,983 | ₩61,078 | +0.00% | 1.9천 |
|---|
| 2026.03.27 | ₩60,609 | ₩60,609 | ₩60,315 | ₩60,350 | -0.43% | 2.6천 |
|---|
| 2026.03.26 | ₩61,076 | ₩61,103 | ₩60,702 | ₩60,816 | -0.43% | 2.7천 |
|---|
| 2026.03.25 | ₩61,117 | ₩61,357 | ₩61,117 | ₩61,328 | +0.35% | 1.9천 |
|---|
| 2026.03.24 | ₩60,555 | ₩60,783 | ₩60,368 | ₩60,729 | +0.29% | 4.7천 |
|---|
| 2026.03.23 | ₩61,050 | ₩61,117 | ₩60,649 | ₩61,104 | +0.09% | 2.1천 |
|---|
| 2026.03.20 | ₩61,344 | ₩61,344 | ₩60,702 | ₩60,769 | -0.94% | 2.1천 |
|---|
| 2026.03.19 | ₩61,624 | ₩62,305 | ₩61,611 | ₩62,038 | +0.67% | 3.9천 |
|---|
| 2026.03.18 | ₩61,945 | ₩61,998 | ₩61,638 | ₩61,638 | -0.50% | 1.9천 |
|---|
| 2026.03.17 | ₩62,038 | ₩62,153 | ₩62,012 | ₩62,153 | +0.19% | 1.4천 |
|---|
| 2026.03.16 | ₩61,838 | ₩62,036 | ₩61,731 | ₩61,901 | +0.10% | 1.9천 |
|---|
| 2026.03.13 | ₩61,878 | ₩61,965 | ₩61,330 | ₩61,493 | -0.62% | 2.7천 |
|---|
| 2026.03.12 | ₩61,664 | ₩61,985 | ₩61,651 | ₩61,871 | +0.34% | 1.1만 |
|---|
| 2026.03.11 | ₩62,499 | ₩62,499 | ₩61,891 | ₩62,021 | -0.77% | 1.5만 |
|---|
| 2026.03.10 | ₩63,388 | ₩63,561 | ₩62,960 | ₩62,987 | -0.63% | 5.2천 |
|---|
| 2026.03.09 | ₩63,200 | ₩63,775 | ₩62,987 | ₩63,775 | +0.91% | 5천 |
|---|
| 2026.03.06 | ₩63,107 | ₩63,534 | ₩62,893 | ₩63,371 | +0.42% | 2.6천 |
|---|
| 2026.03.05 | ₩63,454 | ₩63,655 | ₩63,321 | ₩63,653 | +0.31% | 2.7천 |
|---|
| 2026.03.04 | ₩64,109 | ₩64,109 | ₩63,949 | ₩64,021 | -0.14% | 1.9천 |
|---|
| 2026.03.03 | ₩64,029 | ₩64,210 | ₩63,788 | ₩64,210 | +0.28% | 2.7천 |
|---|
| 2026.03.02 | ₩64,456 | ₩64,456 | ₩64,122 | ₩64,443 | -0.02% | 3.9천 |
|---|
| 2026.02.27 | ₩65,124 | ₩65,325 | ₩65,124 | ₩65,276 | +0.23% | 1.8천 |
|---|
| 2026.02.26 | ₩64,657 | ₩64,924 | ₩64,657 | ₩64,924 | +0.41% | 6.1천 |
|---|
| 2026.02.25 | ₩64,429 | ₩64,682 | ₩64,421 | ₩64,590 | +0.25% | 4.2천 |
|---|
| 2026.02.24 | ₩64,602 | ₩64,643 | ₩64,510 | ₩64,510 | -0.14% | 2천 |
|---|
| 2026.02.23 | ₩64,256 | ₩64,643 | ₩64,256 | ₩64,456 | +0.31% | 2.2천 |
|---|
| 2026.02.20 | ₩64,296 | ₩64,331 | ₩64,228 | ₩64,331 | +0.05% | 1.1천 |
|---|
| 2026.02.19 | ₩64,216 | ₩64,542 | ₩64,216 | ₩64,542 | +0.51% | 1.4천 |
|---|
| 2026.02.18 | ₩64,763 | ₩64,790 | ₩64,443 | ₩64,487 | -0.43% | 3.8천 |
|---|
| 2026.02.17 | ₩64,830 | ₩64,830 | ₩64,723 | ₩64,771 | -0.09% | 2.5천 |
|---|
| 2026.02.13 | ₩64,723 | ₩64,844 | ₩64,683 | ₩64,710 | -0.02% | 6.2천 |
|---|
| 2026.02.12 | ₩63,705 | ₩64,389 | ₩63,705 | ₩64,389 | +1.07% | 3.2천 |
|---|
| 2026.02.11 | ₩63,294 | ₩63,521 | ₩63,265 | ₩63,294 | 0.00% | 7.8천 |
|---|
| 2026.02.10 | ₩63,548 | ₩63,692 | ₩63,548 | ₩63,692 | +0.23% | 1.3천 |
|---|
| 2026.02.09 | ₩62,466 | ₩62,900 | ₩62,466 | ₩62,900 | +0.70% | 1.3천 |
|---|
| 2026.02.06 | ₩62,973 | ₩63,067 | ₩62,733 | ₩63,067 | +0.15% | 3.3천 |
|---|
| 2026.02.05 | ₩62,786 | ₩62,973 | ₩62,786 | ₩62,971 | +0.29% | 5.2천 |
|---|
| 2026.02.04 | ₩62,158 | ₩62,239 | ₩62,145 | ₩62,145 | -0.02% | 1천 |
|---|
| 2026.02.03 | ₩62,118 | ₩62,452 | ₩62,118 | ₩62,452 | +0.54% | 1.2천 |
|---|
| 2026.02.02 | ₩62,466 | ₩62,599 | ₩62,227 | ₩62,439 | -0.04% | 2.2천 |
|---|
| 2026.01.30 | ₩62,786 | ₩63,027 | ₩62,693 | ₩62,800 | +0.02% | 1.9천 |
|---|
| 2026.01.29 | ₩62,773 | ₩63,134 | ₩62,773 | ₩63,134 | +0.57% | 2천 |
|---|
| 2026.01.28 | ₩62,867 | ₩63,107 | ₩62,867 | ₩62,987 | +0.19% | 7.4천 |
|---|
| 2026.01.27 | ₩63,468 | ₩63,468 | ₩63,180 | ₩63,200 | -0.42% | 2천 |
|---|
| 2026.01.26 | ₩63,615 | ₩63,788 | ₩63,615 | ₩63,701 | +0.14% | 1.8천 |
|---|
| 2026.01.23 | ₩63,388 | ₩63,534 | ₩63,120 | ₩63,494 | +0.17% | 3.2천 |
|---|
| 2026.01.22 | ₩62,813 | ₩63,174 | ₩62,786 | ₩63,174 | +0.57% | 2천 |
|---|
| 2026.01.21 | ₩62,372 | ₩62,786 | ₩62,372 | ₩62,786 | +0.66% | 1.1천 |
|---|
| 2026.01.20 | ₩62,252 | ₩62,626 | ₩62,252 | ₩62,372 | +0.19% | 4.2천 |
|---|
| 2026.01.16 | ₩64,122 | ₩64,122 | ₩63,468 | ₩63,468 | -1.02% | 1.2천 |
|---|
| 2026.01.15 | ₩64,242 | ₩64,242 | ₩64,116 | ₩64,116 | -0.20% | 3.5만 |
|---|
| 2026.01.14 | ₩63,735 | ₩63,975 | ₩63,655 | ₩63,975 | +0.38% | 2.8천 |
|---|
| 2026.01.13 | ₩63,608 | ₩63,762 | ₩63,361 | ₩63,762 | +0.24% | 1.6천 |
|---|
| 2026.01.12 | ₩63,469 | ₩63,469 | ₩63,469 | ₩63,469 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩63,254 | ₩63,868 | ₩63,241 | ₩63,762 | +0.80% | 1.8천 |
|---|
| 2026.01.08 | ₩63,454 | ₩63,494 | ₩63,281 | ₩63,281 | -0.27% | 1.9천 |
|---|
| 2026.01.07 | ₩63,788 | ₩63,847 | ₩63,788 | ₩63,847 | +0.09% | 1.4천 |
|---|
| 2026.01.06 | ₩63,187 | ₩63,353 | ₩63,120 | ₩63,353 | +0.26% | 3.6만 |
|---|
| 2026.01.05 | ₩63,374 | ₩63,521 | ₩63,374 | ₩63,502 | +0.20% | 1.1천 |
|---|
| 2026.01.02 | ₩63,454 | ₩63,601 | ₩63,266 | ₩63,354 | -0.16% | 1.3만 |
|---|
| 2025.12.31 | ₩64,002 | ₩64,002 | ₩63,533 | ₩63,533 | -0.73% | 2.9천 |
|---|
| 2025.12.30 | ₩63,989 | ₩64,242 | ₩63,989 | ₩64,015 | +0.04% | 1.8천 |
|---|
| 2025.12.29 | ₩64,162 | ₩64,229 | ₩64,015 | ₩64,156 | -0.01% | 4.3천 |
|---|
| 2025.12.26 | ₩64,710 | ₩64,710 | ₩63,949 | ₩64,110 | -0.93% | 7.4천 |
|---|
| 2025.12.24 | ₩63,949 | ₩64,522 | ₩63,949 | ₩64,429 | +0.75% | 4.6천 |
|---|
| 2025.12.23 | ₩63,708 | ₩64,055 | ₩63,561 | ₩63,935 | +0.36% | 2.4천 |
|---|
| 2025.12.22 | ₩63,896 | ₩63,896 | ₩63,695 | ₩63,788 | -0.17% | 1천 |
|---|
| 2025.12.19 | ₩64,189 | ₩64,229 | ₩64,152 | ₩64,164 | -0.04% | 3.9천 |
|---|
| 2025.12.18 | ₩64,389 | ₩64,550 | ₩63,868 | ₩64,454 | +0.10% | 3.1천 |
|---|
| 2025.12.17 | ₩64,069 | ₩64,256 | ₩63,949 | ₩64,082 | +0.02% | 6.3천 |
|---|
| 2025.12.16 | ₩63,721 | ₩64,296 | ₩63,721 | ₩64,177 | +0.71% | 7.1천 |
|---|
| 2025.12.15 | ₩64,162 | ₩64,242 | ₩63,848 | ₩63,854 | -0.48% | 3.7천 |
|---|
| 2025.12.12 | ₩63,910 | ₩64,029 | ₩63,775 | ₩63,862 | -0.08% | 8.4천 |
|---|
| 2025.12.11 | ₩65,231 | ₩65,243 | ₩64,591 | ₩64,679 | -0.85% | 4.4천 |
|---|
| 2025.12.10 | ₩64,790 | ₩64,857 | ₩64,523 | ₩64,734 | -0.09% | 1.7천 |
|---|
| 2025.12.09 | ₩64,427 | ₩64,630 | ₩64,427 | ₩64,439 | +0.02% | 1.3천 |
|---|
| 2025.12.08 | ₩64,750 | ₩64,750 | ₩64,082 | ₩64,434 | -0.49% | 2.8천 |
|---|
| 2025.12.05 | ₩64,991 | ₩65,284 | ₩64,838 | ₩64,906 | -0.13% | 4.7천 |
|---|
| 2025.12.04 | ₩65,618 | ₩65,645 | ₩65,164 | ₩65,311 | -0.47% | 1.1만 |
|---|
| 2025.12.03 | ₩65,552 | ₩65,846 | ₩65,485 | ₩65,764 | +0.32% | 1.4만 |
|---|
| 2025.12.02 | ₩65,167 | ₩65,629 | ₩65,111 | ₩65,512 | +0.53% | 5.5천 |
|---|
| 2025.12.01 | ₩65,672 | ₩65,672 | ₩65,258 | ₩65,425 | -0.38% | 8.3천 |
|---|
| 2025.11.28 | ₩66,607 | ₩66,861 | ₩66,460 | ₩66,704 | +0.15% | 1.1만 |
|---|
| 2025.11.26 | ₩66,821 | ₩67,009 | ₩66,444 | ₩67,009 | +0.28% | 4.2천 |
|---|
| 2025.11.25 | ₩66,901 | ₩66,994 | ₩66,707 | ₩66,707 | -0.29% | 4.2천 |
|---|
| 2025.11.24 | ₩66,647 | ₩66,647 | ₩66,166 | ₩66,465 | -0.27% | 5.1천 |
|---|
| 2025.11.21 | ₩66,387 | ₩66,638 | ₩65,992 | ₩66,270 | -0.18% | 1.1만 |
|---|
| 2025.11.20 | ₩65,952 | ₩66,233 | ₩65,839 | ₩66,071 | +0.18% | 3.5천 |
|---|
| 2025.11.19 | ₩65,765 | ₩66,126 | ₩65,724 | ₩65,724 | -0.06% | 7.9천 |
|---|
| 2025.11.18 | ₩66,126 | ₩66,272 | ₩65,739 | ₩65,939 | -0.28% | 1.1만 |
|---|
| 2025.11.17 | ₩65,966 | ₩66,153 | ₩65,836 | ₩65,992 | +0.04% | 4.8천 |
|---|
| 2025.11.14 | ₩66,781 | ₩66,781 | ₩65,378 | ₩65,886 | -1.34% | 2.7만 |
|---|
| 2025.11.13 | ₩66,807 | ₩66,807 | ₩66,250 | ₩66,250 | -0.83% | 9.5천 |
|---|