시장 데이터를 불러오는 중
전체 종목
Sprott Active Metals & Miners ETF 과거 주가
Sprott Active Metals & Miners ETF · METL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sprott Active Metals & Miners ETF · METL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,085 | ₩33,916 | ₩33,085 | ₩33,722 | +1.92% | 4.3천 |
| 2026.10.08 | ₩33,420 | ₩33,454 | ₩32,884 | ₩33,119 | -0.90% | 2만 |
| 2026.10.07 | ₩33,755 | ₩33,943 | ₩33,621 | ₩33,621 | -0.40% | 3.5천 |
| 2026.10.06 | ₩34,439 | ₩34,941 | ₩34,439 | ₩34,693 | +0.74% | 1.2만 |
| 2026.10.05 | ₩34,452 | ₩34,599 | ₩33,956 | ₩34,484 | +0.09% | 7.6천 |
| 2026.10.02 | ₩34,345 | ₩34,594 | ₩34,090 | ₩34,287 | -0.17% | 9.6천 |
| 2026.10.01 | ₩33,929 | ₩33,929 | ₩33,434 | ₩33,671 | -0.76% | 7.4천 |
| 2026.09.30 | ₩34,733 | ₩34,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,136 |
| -1.72% |
| 7.2천 |
| 2026.09.29 | ₩35,001 | ₩35,001 | ₩34,144 | ₩34,472 | -1.51% | 9.5천 |
|---|
| 2026.09.28 | ₩34,372 | ₩34,640 | ₩34,251 | ₩34,506 | +0.39% | 5.4천 |
|---|
| 2026.09.25 | ₩35,068 | ₩35,310 | ₩35,031 | ₩35,296 | +0.65% | 4.4천 |
|---|
| 2026.09.24 | ₩35,377 | ₩35,430 | ₩35,068 | ₩35,277 | -0.28% | 7.8천 |
|---|
| 2026.09.23 | ₩36,301 | ₩36,301 | ₩35,772 | ₩35,792 | -1.40% | 8천 |
|---|
| 2026.09.22 | ₩36,288 | ₩37,333 | ₩36,288 | ₩37,224 | +2.58% | 1.9만 |
|---|
| 2026.09.21 | ₩36,676 | ₩36,676 | ₩35,926 | ₩36,201 | -1.30% | 1.4만 |
|---|
| 2026.09.18 | ₩36,140 | ₩36,140 | ₩35,752 | ₩35,981 | -0.44% | 2.7만 |
|---|
| 2026.09.17 | ₩35,671 | ₩36,274 | ₩35,671 | ₩36,274 | +1.69% | 8천 |
|---|
| 2026.09.16 | ₩35,310 | ₩35,497 | ₩34,372 | ₩34,895 | -1.17% | 1.3만 |
|---|
| 2026.09.15 | ₩35,926 | ₩35,926 | ₩34,941 | ₩35,135 | -2.20% | 8천 |
|---|
| 2026.09.14 | ₩36,073 | ₩36,073 | ₩35,055 | ₩35,594 | -1.33% | 5만 |
|---|
| 2026.09.11 | ₩37,333 | ₩37,333 | ₩36,690 | ₩36,703 | -1.69% | 1.5만 |
|---|
| 2026.09.10 | ₩38,298 | ₩38,298 | ₩37,454 | ₩37,494 | -2.10% | 1.1만 |
|---|
| 2026.09.09 | ₩39,201 | ₩39,289 | ₩38,928 | ₩39,060 | -0.36% | 6.6천 |
|---|
| 2026.09.08 | ₩38,794 | ₩39,450 | ₩38,794 | ₩39,182 | +1.00% | 2.4만 |
|---|
| 2026.09.04 | ₩38,157 | ₩38,365 | ₩38,157 | ₩38,266 | +0.28% | 2.6천 |
|---|
| 2026.09.03 | ₩39,209 | ₩39,209 | ₩38,191 | ₩38,597 | -1.56% | 1.1만 |
|---|
| 2026.09.02 | ₩37,480 | ₩38,358 | ₩37,480 | ₩38,164 | +1.82% | 3.4천 |
|---|
| 2026.09.01 | ₩37,655 | ₩38,103 | ₩36,770 | ₩37,354 | -0.80% | 1.3만 |
|---|
| 2026.08.31 | ₩38,867 | ₩38,867 | ₩38,499 | ₩38,611 | -0.66% | 1.4만 |
|---|
| 2026.08.28 | ₩39,691 | ₩40,375 | ₩38,753 | ₩39,001 | -1.74% | 1.7만 |
|---|
| 2026.08.27 | ₩39,856 | ₩40,286 | ₩39,825 | ₩40,286 | +1.08% | 1.1만 |
|---|
| 2026.08.26 | ₩40,154 | ₩40,321 | ₩39,685 | ₩39,839 | -0.78% | 1만 |
|---|
| 2026.08.25 | ₩38,914 | ₩40,321 | ₩38,914 | ₩40,214 | +3.34% | 3.6만 |
|---|
| 2026.08.24 | ₩39,356 | ₩39,624 | ₩38,981 | ₩39,194 | -0.41% | 1.6만 |
|---|
| 2026.08.21 | ₩38,311 | ₩39,189 | ₩38,311 | ₩39,189 | +2.29% | 4.9만 |
|---|
| 2026.08.20 | ₩36,944 | ₩37,282 | ₩36,904 | ₩37,208 | +0.71% | 9천 |
|---|
| 2026.08.19 | ₩37,199 | ₩37,748 | ₩37,199 | ₩37,318 | +0.32% | 7천 |
|---|
| 2026.08.18 | ₩37,199 | ₩37,199 | ₩36,261 | ₩36,508 | -1.86% | 2.4만 |
|---|
| 2026.08.17 | ₩37,333 | ₩37,655 | ₩37,145 | ₩37,494 | +0.43% | 2.8만 |
|---|
| 2026.08.14 | ₩36,757 | ₩37,655 | ₩36,757 | ₩37,226 | +1.28% | 8.9천 |
|---|
| 2026.08.13 | ₩37,521 | ₩37,521 | ₩36,844 | ₩36,851 | -1.79% | 1.4만 |
|---|
| 2026.08.12 | ₩38,325 | ₩38,325 | ₩37,641 | ₩37,735 | -1.54% | 8.4천 |
|---|
| 2026.08.11 | ₩37,735 | ₩37,835 | ₩37,454 | ₩37,680 | -0.15% | 8.6천 |
|---|
| 2026.08.10 | ₩36,918 | ₩37,856 | ₩36,918 | ₩37,775 | +2.32% | 1.7만 |
|---|
| 2026.08.07 | ₩36,851 | ₩37,078 | ₩36,556 | ₩37,042 | +0.52% | 2.4만 |
|---|
| 2026.08.06 | ₩35,578 | ₩36,181 | ₩35,578 | ₩35,993 | +1.17% | 3.1만 |
|---|
| 2026.08.05 | ₩35,725 | ₩35,839 | ₩35,363 | ₩35,694 | -0.09% | 2.2만 |
|---|
| 2026.08.04 | ₩33,491 | ₩34,841 | ₩33,491 | ₩34,692 | +3.59% | 2.8만 |
|---|
| 2026.08.03 | ₩32,241 | ₩33,098 | ₩32,187 | ₩33,052 | +2.51% | 8.2천 |
|---|
| 2026.07.31 | ₩32,696 | ₩32,723 | ₩32,107 | ₩32,442 | -0.78% | 7.5천 |
|---|
| 2026.07.30 | ₩32,897 | ₩33,045 | ₩32,529 | ₩32,924 | +0.08% | 1.2만 |
|---|
| 2026.07.29 | ₩32,308 | ₩32,696 | ₩31,624 | ₩31,866 | -1.37% | 1.4만 |
|---|
| 2026.07.28 | ₩32,522 | ₩32,683 | ₩32,067 | ₩32,549 | +0.08% | 8.9천 |
|---|
| 2026.07.27 | ₩33,380 | ₩33,380 | ₩32,699 | ₩33,027 | -1.06% | 8.6천 |
|---|
| 2026.07.24 | ₩33,299 | ₩33,299 | ₩32,723 | ₩32,810 | -1.47% | 1.3만 |
|---|
| 2026.07.23 | ₩32,830 | ₩33,501 | ₩32,830 | ₩33,144 | +0.96% | 5.2천 |
|---|
| 2026.07.22 | ₩32,964 | ₩33,990 | ₩32,964 | ₩33,664 | +2.12% | 4.4천 |
|---|
| 2026.07.21 | ₩32,522 | ₩33,267 | ₩32,522 | ₩33,214 | +2.13% | 2.4만 |
|---|
| 2026.07.20 | ₩32,093 | ₩32,093 | ₩31,732 | ₩31,799 | -0.92% | 8천 |
|---|
| 2026.07.17 | ₩31,624 | ₩32,241 | ₩31,221 | ₩32,093 | +1.48% | 1.3만 |
|---|
| 2026.07.16 | ₩32,844 | ₩32,844 | ₩32,073 | ₩32,160 | -2.08% | 2.4만 |
|---|
| 2026.07.15 | ₩33,728 | ₩34,104 | ₩32,951 | ₩33,434 | -0.87% | 9천 |
|---|
| 2026.07.14 | ₩33,862 | ₩34,023 | ₩33,648 | ₩33,836 | -0.08% | 9.9천 |
|---|
| 2026.07.13 | ₩33,320 | ₩33,353 | ₩32,696 | ₩32,777 | -1.63% | 9천 |
|---|
| 2026.07.10 | ₩34,010 | ₩34,010 | ₩33,527 | ₩33,762 | -0.73% | 4.6천 |
|---|
| 2026.07.09 | ₩33,125 | ₩33,675 | ₩33,125 | ₩33,451 | +0.98% | 1만 |
|---|
| 2026.07.08 | ₩32,616 | ₩33,005 | ₩32,120 | ₩32,763 | +0.45% | 7.4만 |
|---|
| 2026.07.07 | ₩33,983 | ₩33,983 | ₩33,098 | ₩33,112 | -2.56% | 1.3만 |
|---|
| 2026.07.06 | ₩34,599 | ₩34,834 | ₩34,251 | ₩34,479 | -0.35% | 1.1만 |
|---|
| 2026.07.02 | ₩34,948 | ₩35,484 | ₩34,037 | ₩34,365 | -1.67% | 1.1만 |
|---|
| 2026.07.01 | ₩34,573 | ₩34,881 | ₩34,049 | ₩34,049 | -1.52% | 6.6천 |
|---|
| 2026.06.30 | ₩34,104 | ₩34,589 | ₩34,104 | ₩34,465 | +1.06% | 5.5천 |
|---|
| 2026.06.29 | ₩34,666 | ₩34,666 | ₩33,809 | ₩34,150 | -1.49% | 2.3만 |
|---|
| 2026.06.26 | ₩34,224 | ₩35,001 | ₩34,224 | ₩34,536 | +0.91% | 1.8만 |
|---|
| 2026.06.25 | ₩34,720 | ₩35,028 | ₩34,506 | ₩34,566 | -0.44% | 8.7천 |
|---|
| 2026.06.24 | ₩34,934 | ₩35,154 | ₩34,144 | ₩34,358 | -1.65% | 5.3만 |
|---|
| 2026.06.23 | ₩36,207 | ₩36,274 | ₩35,658 | ₩35,698 | -1.41% | 8.4천 |
|---|
| 2026.06.22 | ₩36,931 | ₩37,454 | ₩36,757 | ₩37,305 | +1.01% | 5만 |
|---|
| 2026.06.18 | ₩38,686 | ₩38,686 | ₩37,341 | ₩37,569 | -2.89% | 1.2만 |
|---|
| 2026.06.17 | ₩39,276 | ₩39,584 | ₩38,078 | ₩38,078 | -3.05% | 1.1만 |
|---|
| 2026.06.16 | ₩39,062 | ₩39,289 | ₩38,666 | ₩38,857 | -0.52% | 7.2천 |
|---|
| 2026.06.15 | ₩39,196 | ₩39,665 | ₩38,753 | ₩38,780 | -1.06% | 8.9만 |
|---|
| 2026.06.12 | ₩36,529 | ₩38,083 | ₩36,529 | ₩37,775 | +3.41% | 4.4만 |
|---|
| 2026.06.11 | ₩34,707 | ₩36,631 | ₩34,707 | ₩36,631 | +5.54% | 14.1만 |
|---|
| 2026.06.10 | ₩35,015 | ₩35,725 | ₩34,345 | ₩34,452 | -1.61% | 5.7만 |
|---|
| 2026.06.09 | ₩36,676 | ₩37,052 | ₩34,566 | ₩35,658 | -2.78% | 3.2만 |
|---|
| 2026.06.08 | ₩36,824 | ₩36,918 | ₩36,408 | ₩36,408 | -1.13% | 9.6천 |
|---|
| 2026.06.05 | ₩39,316 | ₩39,316 | ₩36,321 | ₩36,392 | -7.44% | 3.4만 |
|---|
| 2026.06.04 | ₩39,732 | ₩40,120 | ₩39,691 | ₩39,899 | +0.42% | 5.6천 |
|---|
| 2026.06.03 | ₩41,688 | ₩41,688 | ₩39,986 | ₩40,075 | -3.87% | 1.5만 |
|---|
| 2026.06.02 | ₩41,058 | ₩41,696 | ₩40,723 | ₩41,660 | +1.47% | 1.1만 |
|---|
| 2026.06.01 | ₩39,799 | ₩40,629 | ₩39,531 | ₩40,471 | +1.69% | 1.7만 |
|---|
| 2026.05.29 | ₩39,825 | ₩40,388 | ₩39,571 | ₩40,254 | +1.08% | 9.7천 |
|---|
| 2026.05.28 | ₩38,633 | ₩40,040 | ₩38,539 | ₩40,000 | +3.54% | 1.7만 |
|---|
| 2026.05.27 | ₩39,173 | ₩39,343 | ₩38,593 | ₩39,111 | -0.16% | 1.4만 |
|---|
| 2026.05.26 | ₩38,539 | ₩39,062 | ₩38,284 | ₩39,029 | +1.27% | 1.8만 |
|---|
| 2026.05.22 | ₩37,601 | ₩37,949 | ₩37,250 | ₩37,708 | +0.29% | 1.8만 |
|---|
| 2026.05.21 | ₩37,121 | ₩37,802 | ₩36,985 | ₩37,526 | +1.09% | 2.2만 |
|---|
| 2026.05.20 | ₩36,502 | ₩37,400 | ₩36,435 | ₩37,400 | +2.46% | 2.5만 |
|---|
| 2026.05.19 | ₩37,145 | ₩37,145 | ₩36,087 | ₩36,311 | -2.25% | 1.8만 |
|---|
| 2026.05.18 | ₩38,861 | ₩38,861 | ₩37,320 | ₩37,475 | -3.57% | 2.7만 |
|---|
| 2026.05.15 | ₩39,263 | ₩39,263 | ₩38,057 | ₩38,276 | -2.51% | 1.6만 |
|---|
| 2026.05.14 | ₩41,608 | ₩41,608 | ₩39,892 | ₩40,411 | -2.88% | 4.5만 |
|---|
| 2026.05.13 | ₩42,010 | ₩42,010 | ₩41,045 | ₩41,668 | -0.81% | 2.2만 |
|---|
| 2026.05.12 | ₩41,313 | ₩42,036 | ₩40,325 | ₩41,983 | +1.62% | 2.2만 |
|---|
| 2026.05.11 | ₩41,005 | ₩42,090 | ₩41,005 | ₩41,889 | +2.16% | 2.2만 |
|---|
| 2026.05.08 | ₩40,629 | ₩40,696 | ₩40,254 | ₩40,442 | -0.46% | 2.8만 |
|---|
| 2026.05.07 | ₩41,567 | ₩41,688 | ₩40,000 | ₩40,012 | -3.74% | 3만 |
|---|
| 2026.05.06 | ₩39,879 | ₩40,469 | ₩39,678 | ₩40,442 | +1.41% | 1.5만 |
|---|
| 2026.05.05 | ₩38,124 | ₩38,512 | ₩38,110 | ₩38,195 | +0.19% | 1.2만 |
|---|
| 2026.05.04 | ₩38,901 | ₩38,901 | ₩37,896 | ₩37,909 | -2.55% | 1.6만 |
|---|
| 2026.05.01 | ₩39,209 | ₩39,209 | ₩38,405 | ₩38,653 | -1.42% | 9.3천 |
|---|
| 2026.04.30 | ₩38,405 | ₩38,887 | ₩38,083 | ₩38,883 | +1.25% | 1.2만 |
|---|
| 2026.04.29 | ₩37,990 | ₩37,990 | ₩37,463 | ₩37,555 | -1.14% | 1.2만 |
|---|
| 2026.04.28 | ₩39,196 | ₩39,196 | ₩37,912 | ₩38,200 | -2.54% | 2.9만 |
|---|
| 2026.04.27 | ₩39,169 | ₩39,430 | ₩38,660 | ₩39,413 | +0.62% | 2.2만 |
|---|
| 2026.04.24 | ₩39,423 | ₩39,423 | ₩38,566 | ₩38,901 | -1.33% | 1.6만 |
|---|
| 2026.04.23 | ₩40,080 | ₩40,087 | ₩38,365 | ₩39,040 | -2.59% | 3.2만 |
|---|
| 2026.04.22 | ₩39,986 | ₩40,857 | ₩39,651 | ₩40,857 | +2.18% | 1.2만 |
|---|
| 2026.04.21 | ₩40,656 | ₩40,656 | ₩39,001 | ₩39,004 | -4.06% | 2만 |
|---|
| 2026.04.20 | ₩39,839 | ₩40,790 | ₩39,665 | ₩40,750 | +2.29% | 2.7만 |
|---|
| 2026.04.17 | ₩41,393 | ₩41,675 | ₩40,616 | ₩40,817 | -1.39% | 8.2만 |
|---|
| 2026.04.16 | ₩40,321 | ₩40,482 | ₩39,919 | ₩40,469 | +0.37% | 2.1만 |
|---|
| 2026.04.15 | ₩39,906 | ₩40,294 | ₩39,531 | ₩39,870 | -0.09% | 3.9만 |
|---|
| 2026.04.14 | ₩40,107 | ₩40,187 | ₩39,330 | ₩40,187 | +0.20% | 2.7만 |
|---|
| 2026.04.13 | ₩37,856 | ₩39,604 | ₩37,856 | ₩39,527 | +4.41% | 6.5만 |
|---|
| 2026.04.10 | ₩38,834 | ₩39,021 | ₩38,437 | ₩38,609 | -0.58% | 3.5만 |
|---|
| 2026.04.09 | ₩38,338 | ₩38,593 | ₩37,815 | ₩38,197 | -0.37% | 2.5만 |
|---|
| 2026.04.08 | ₩38,445 | ₩38,901 | ₩37,835 | ₩38,229 | -0.56% | 7.1만 |
|---|
| 2026.04.07 | ₩36,368 | ₩36,368 | ₩35,792 | ₩36,262 | -0.29% | 1.9만 |
|---|
| 2026.04.06 | ₩37,119 | ₩37,119 | ₩36,207 | ₩36,442 | -1.82% | 5.7만 |
|---|
| 2026.04.02 | ₩35,162 | ₩36,851 | ₩35,162 | ₩36,656 | +4.25% | 2.4만 |
|---|
| 2026.04.01 | ₩36,904 | ₩37,380 | ₩36,650 | ₩36,860 | -0.12% | 6.9만 |
|---|
| 2026.03.31 | ₩34,961 | ₩36,033 | ₩34,921 | ₩36,033 | +3.07% | 8.9만 |
|---|
| 2026.03.30 | ₩34,841 | ₩35,062 | ₩33,775 | ₩33,845 | -2.86% | 2.5만 |
|---|
| 2026.03.27 | ₩33,635 | ₩34,917 | ₩33,635 | ₩34,449 | +2.42% | 3.2만 |
|---|
| 2026.03.26 | ₩34,626 | ₩35,100 | ₩33,755 | ₩33,876 | -2.17% | 5.2만 |
|---|
| 2026.03.25 | ₩35,819 | ₩36,033 | ₩35,470 | ₩35,578 | -0.67% | 1.2만 |
|---|
| 2026.03.24 | ₩33,728 | ₩34,650 | ₩33,313 | ₩34,510 | +2.32% | 1.6만 |
|---|
| 2026.03.23 | ₩33,031 | ₩34,573 | ₩33,005 | ₩33,976 | +2.86% | 13.5만 |
|---|
| 2026.03.20 | ₩33,836 | ₩33,996 | ₩32,201 | ₩32,428 | -4.16% | 5.3만 |
|---|
| 2026.03.19 | ₩33,755 | ₩34,023 | ₩32,375 | ₩33,836 | +0.24% | 8.7만 |
|---|
| 2026.03.18 | ₩36,194 | ₩36,317 | ₩35,176 | ₩35,206 | -2.73% | 6.5만 |
|---|
| 2026.03.17 | ₩36,770 | ₩37,360 | ₩36,556 | ₩36,762 | -0.02% | 2.4만 |
|---|
| 2026.03.16 | ₩36,703 | ₩37,328 | ₩36,140 | ₩36,782 | +0.22% | 2.7만 |
|---|
| 2026.03.13 | ₩37,909 | ₩38,256 | ₩36,341 | ₩36,462 | -3.82% | 7.7만 |
|---|
| 2026.03.12 | ₩38,914 | ₩39,182 | ₩37,881 | ₩38,097 | -2.10% | 11.1만 |
|---|
| 2026.03.11 | ₩39,490 | ₩39,598 | ₩38,593 | ₩38,861 | -1.59% | 3.3만 |
|---|
| 2026.03.10 | ₩39,249 | ₩40,214 | ₩39,122 | ₩39,557 | +0.79% | 4.9만 |
|---|
| 2026.03.09 | ₩36,583 | ₩38,445 | ₩36,114 | ₩38,338 | +4.80% | 15.5만 |
|---|
| 2026.03.06 | ₩37,923 | ₩38,512 | ₩37,387 | ₩37,870 | -0.14% | 4.4만 |
|---|
| 2026.03.05 | ₩40,308 | ₩40,308 | ₩38,164 | ₩38,807 | -3.72% | 5.3만 |
|---|
| 2026.03.04 | ₩40,495 | ₩40,968 | ₩40,040 | ₩40,938 | +1.09% | 10.6만 |
|---|
| 2026.03.03 | ₩41,072 | ₩41,072 | ₩38,753 | ₩39,986 | -2.64% | 12만 |
|---|
| 2026.03.02 | ₩42,921 | ₩43,417 | ₩42,090 | ₩43,242 | +0.75% | 4.4만 |
|---|
| 2026.02.27 | ₩43,537 | ₩43,537 | ₩42,472 | ₩43,234 | -0.70% | 4.5만 |
|---|
| 2026.02.26 | ₩42,747 | ₩42,800 | ₩41,380 | ₩42,779 | +0.08% | 10만 |
|---|
| 2026.02.25 | ₩43,417 | ₩43,429 | ₩42,572 | ₩42,680 | -1.70% | 12.1만 |
|---|
| 2026.02.24 | ₩40,978 | ₩42,184 | ₩40,924 | ₩42,048 | +2.61% | 3.8만 |
|---|
| 2026.02.23 | ₩40,710 | ₩41,219 | ₩40,469 | ₩40,986 | +0.68% | 4만 |
|---|
| 2026.02.20 | ₩40,067 | ₩40,770 | ₩39,933 | ₩40,743 | +1.69% | 3.6만 |
|---|
| 2026.02.19 | ₩39,464 | ₩40,150 | ₩39,276 | ₩40,092 | +1.59% | 5.7만 |
|---|
| 2026.02.18 | ₩39,263 | ₩40,261 | ₩39,263 | ₩39,914 | +1.66% | 2.1만 |
|---|
| 2026.02.17 | ₩38,392 | ₩39,046 | ₩37,534 | ₩39,008 | +1.61% | 7.4만 |
|---|
| 2026.02.13 | ₩39,142 | ₩40,093 | ₩38,861 | ₩39,852 | +1.81% | 7.8만 |
|---|
| 2026.02.12 | ₩41,527 | ₩41,527 | ₩39,129 | ₩39,209 | -5.58% | 7.1만 |
|---|
| 2026.02.11 | ₩41,353 | ₩41,538 | ₩40,053 | ₩41,342 | -0.03% | 12.2만 |
|---|
| 2026.02.10 | ₩40,120 | ₩40,710 | ₩40,120 | ₩40,522 | +1.00% | 4만 |
|---|
| 2026.02.09 | ₩40,763 | ₩40,804 | ₩39,517 | ₩40,804 | +0.10% | 15.5만 |
|---|
| 2026.02.06 | ₩38,003 | ₩39,330 | ₩38,003 | ₩39,316 | +3.46% | 7.5만 |
|---|
| 2026.02.05 | ₩38,834 | ₩39,598 | ₩37,427 | ₩37,722 | -2.86% | 11.9만 |
|---|
| 2026.02.04 | ₩42,438 | ₩42,438 | ₩39,196 | ₩40,402 | -4.80% | 10.4만 |
|---|
| 2026.02.03 | ₩41,353 | ₩41,876 | ₩40,743 | ₩41,809 | +1.10% | 12.9만 |
|---|
| 2026.02.02 | ₩39,665 | ₩40,000 | ₩39,196 | ₩39,732 | +0.17% | 8.6만 |
|---|
| 2026.01.30 | ₩41,340 | ₩41,917 | ₩39,196 | ₩39,879 | -3.53% | 22.6만 |
|---|
| 2026.01.29 | ₩45,855 | ₩45,855 | ₩41,955 | ₩43,497 | -5.14% | 42.3만 |
|---|
| 2026.01.28 | ₩44,891 | ₩44,891 | ₩43,504 | ₩44,663 | -0.51% | 19.8만 |
|---|
| 2026.01.27 | ₩43,015 | ₩43,899 | ₩42,318 | ₩43,899 | +2.06% | 13.4만 |
|---|
| 2026.01.26 | ₩45,721 | ₩46,176 | ₩42,760 | ₩42,894 | -6.18% | 37.7만 |
|---|
| 2026.01.23 | ₩42,867 | ₩43,725 | ₩42,224 | ₩43,309 | +1.03% | 15.2만 |
|---|
| 2026.01.22 | ₩41,527 | ₩42,780 | ₩41,340 | ₩42,224 | +1.68% | 8.3만 |
|---|
| 2026.01.21 | ₩41,876 | ₩42,077 | ₩40,857 | ₩41,246 | -1.50% | 13.1만 |
|---|
| 2026.01.20 | ₩40,120 | ₩40,683 | ₩39,812 | ₩40,683 | +1.40% | 15.5만 |
|---|
| 2026.01.16 | ₩39,249 | ₩39,531 | ₩38,539 | ₩39,410 | +0.41% | 6.3만 |
|---|
| 2026.01.15 | ₩39,531 | ₩39,598 | ₩38,914 | ₩39,437 | -0.24% | 4.9만 |
|---|
| 2026.01.14 | ₩39,062 | ₩39,772 | ₩38,499 | ₩39,504 | +1.13% | 7.5만 |
|---|
| 2026.01.13 | ₩39,048 | ₩39,062 | ₩38,217 | ₩38,526 | -1.34% | 23.8만 |
|---|
| 2026.01.12 | ₩38,003 | ₩38,539 | ₩37,525 | ₩38,472 | +1.23% | 9.7만 |
|---|
| 2026.01.09 | ₩36,944 | ₩37,387 | ₩36,891 | ₩37,010 | +0.18% | 3.4만 |
|---|
| 2026.01.08 | ₩36,609 | ₩36,703 | ₩36,047 | ₩36,596 | -0.04% | 5.1만 |
|---|
| 2026.01.07 | ₩36,985 | ₩36,985 | ₩36,221 | ₩36,860 | -0.34% | 6.6만 |
|---|
| 2026.01.06 | ₩36,851 | ₩37,491 | ₩36,797 | ₩37,360 | +1.38% | 8.2만 |
|---|
| 2026.01.05 | ₩36,033 | ₩36,432 | ₩35,886 | ₩36,234 | +0.56% | 10.4만 |
|---|
| 2026.01.02 | ₩35,537 | ₩35,537 | ₩34,345 | ₩34,961 | -1.62% | 6.6만 |
|---|
| 2025.12.31 | ₩34,318 | ₩34,318 | ₩33,782 | ₩33,864 | -1.32% | 3.8만 |
|---|
| 2025.12.30 | ₩35,524 | ₩35,524 | ₩34,075 | ₩34,326 | -3.37% | 3.6만 |
|---|
| 2025.12.29 | ₩34,197 | ₩34,345 | ₩33,632 | ₩33,862 | -0.98% | 3.5만 |
|---|
| 2025.12.26 | ₩35,336 | ₩35,524 | ₩34,532 | ₩35,484 | +0.42% | 3.1만 |
|---|
| 2025.12.24 | ₩34,881 | ₩34,881 | ₩34,171 | ₩34,339 | -1.55% | 2만 |
|---|
| 2025.12.23 | ₩34,854 | ₩34,854 | ₩34,372 | ₩34,653 | -0.58% | 5.2만 |
|---|
| 2025.12.22 | ₩34,305 | ₩34,680 | ₩34,016 | ₩34,515 | +0.61% | 4.4만 |
|---|
| 2025.12.19 | ₩33,165 | ₩33,648 | ₩32,938 | ₩33,329 | +0.49% | 2.6만 |
|---|
| 2025.12.18 | ₩32,442 | ₩32,737 | ₩32,026 | ₩32,315 | -0.39% | 4.9만 |
|---|
| 2025.12.17 | ₩32,964 | ₩33,072 | ₩32,442 | ₩32,442 | -1.59% | 1.5만 |
|---|
| 2025.12.16 | ₩33,165 | ₩33,165 | ₩32,120 | ₩32,575 | -1.78% | 2.6만 |
|---|
| 2025.12.15 | ₩34,439 | ₩34,439 | ₩32,375 | ₩32,542 | -5.51% | 4.3만 |
|---|
| 2025.12.12 | ₩33,833 | ₩33,943 | ₩32,388 | ₩33,005 | -2.45% | 3.7만 |
|---|
| 2025.12.11 | ₩32,857 | ₩33,836 | ₩32,857 | ₩33,762 | +2.75% | 1.3만 |
|---|
| 2025.12.10 | ₩32,643 | ₩32,897 | ₩32,119 | ₩32,869 | +0.69% | 7.7천 |
|---|
| 2025.12.09 | ₩31,973 | ₩32,482 | ₩31,787 | ₩32,323 | +1.09% | 1.8만 |
|---|
| 2025.12.08 | ₩32,603 | ₩32,603 | ₩31,758 | ₩31,758 | -2.59% | 1만 |
|---|
| 2025.12.05 | ₩32,830 | ₩32,848 | ₩32,274 | ₩32,308 | -1.59% | 2만 |
|---|
| 2025.12.04 | ₩31,933 | ₩32,576 | ₩31,879 | ₩32,536 | +1.89% | 2.4만 |
|---|
| 2025.12.03 | ₩32,174 | ₩32,395 | ₩31,867 | ₩32,388 | +0.67% | 2.2만 |
|---|
| 2025.12.02 | ₩32,214 | ₩32,214 | ₩31,102 | ₩31,598 | -1.91% | 1.1만 |
|---|
| 2025.12.01 | ₩31,772 | ₩32,214 | ₩31,008 | ₩31,745 | -0.08% | 2.7만 |
|---|
| 2025.11.28 | ₩31,048 | ₩32,281 | ₩31,048 | ₩32,067 | +3.28% | 2.1만 |
|---|
| 2025.11.26 | ₩30,191 | ₩31,035 | ₩30,191 | ₩31,035 | +2.80% | 1.3만 |
|---|
| 2025.11.25 | ₩29,480 | ₩29,923 | ₩29,078 | ₩29,747 | +0.90% | 7.3천 |
|---|
| 2025.11.24 | ₩28,422 | ₩29,208 | ₩28,303 | ₩29,208 | +2.77% | 1.3만 |
|---|
| 2025.11.21 | ₩28,207 | ₩28,207 | ₩27,410 | ₩28,060 | -0.52% | 1.9만 |
|---|
| 2025.11.20 | ₩30,124 | ₩30,124 | ₩28,155 | ₩28,155 | -6.53% | 1.4만 |
|---|
| 2025.11.19 | ₩29,574 | ₩29,916 | ₩29,293 | ₩29,612 | +0.13% | 1.5만 |
|---|
| 2025.11.18 | ₩28,944 | ₩29,105 | ₩28,482 | ₩28,926 | -0.06% | 9.1천 |
|---|
| 2025.11.17 | ₩28,810 | ₩29,346 | ₩28,652 | ₩28,812 | +0.00% | 8.3천 |
|---|
| 2025.11.14 | ₩28,556 | ₩29,234 | ₩28,140 | ₩29,112 | +1.95% | 2만 |
|---|
| 2025.11.13 | ₩30,070 | ₩30,124 | ₩29,065 | ₩29,152 | -3.05% | 1.4만 |
|---|
| 2025.11.12 | ₩29,608 | ₩30,258 | ₩29,608 | ₩30,063 | +1.54% | 1.5만 |
|---|
| 2025.11.11 | ₩29,856 | ₩29,856 | ₩29,199 | ₩29,436 | -1.40% | 1.2만 |
|---|
| 2025.11.10 | ₩29,078 | ₩29,949 | ₩29,078 | ₩29,856 | +2.67% | 2만 |
|---|
| 2025.11.07 | ₩28,006 | ₩28,516 | ₩27,607 | ₩28,475 | +1.67% | 2만 |
|---|
| 2025.11.06 | ₩28,676 | ₩28,676 | ₩28,006 | ₩28,127 | -1.92% | 3만 |
|---|
| 2025.11.05 | ₩28,301 | ₩28,730 | ₩28,288 | ₩28,730 | +1.52% | 1.3만 |
|---|
| 2025.11.04 | ₩29,119 | ₩29,119 | ₩28,288 | ₩28,288 | -2.85% | 3.4만 |
|---|
| 2025.11.03 | ₩30,244 | ₩30,244 | ₩29,521 | ₩29,643 | -1.99% | 2.5만 |
|---|
| 2025.10.31 | ₩30,660 | ₩30,700 | ₩30,243 | ₩30,555 | -0.34% | 9.7천 |
|---|
| 2025.10.30 | ₩30,727 | ₩30,818 | ₩30,181 | ₩30,748 | +0.07% | 3.1만 |
|---|
| 2025.10.29 | ₩30,579 | ₩31,060 | ₩30,351 | ₩30,713 | +0.44% | 4.7만 |
|---|
| 2025.10.28 | ₩28,971 | ₩30,211 | ₩28,971 | ₩30,137 | +4.02% | 2.4만 |
|---|
| 2025.10.27 | ₩29,614 | ₩29,614 | ₩28,717 | ₩29,078 | -1.81% | 5.5만 |
|---|
| 2025.10.24 | ₩29,695 | ₩29,990 | ₩29,480 | ₩29,795 | +0.34% | 3.3만 |
|---|
| 2025.10.23 | ₩29,494 | ₩29,762 | ₩29,446 | ₩29,554 | +0.20% | 7.5만 |
|---|
| 2025.10.22 | ₩28,851 | ₩29,233 | ₩28,477 | ₩29,145 | +1.02% | 6.6만 |
|---|
| 2025.10.21 | ₩30,780 | ₩30,780 | ₩29,212 | ₩29,279 | -4.88% | 5.4만 |
|---|
| 2025.10.20 | ₩31,115 | ₩31,650 | ₩30,988 | ₩31,490 | +1.21% | 17.3만 |
|---|
| 2025.10.17 | ₩31,611 | ₩31,758 | ₩30,394 | ₩30,673 | -2.97% | 10.6만 |
|---|
| 2025.10.16 | ₩33,085 | ₩33,085 | ₩32,093 | ₩32,871 | -0.65% | 5.7만 |
|---|
| 2025.10.15 | ₩32,375 | ₩32,963 | ₩32,093 | ₩32,750 | +1.16% | 8.2만 |
|---|
| 2025.10.14 | ₩32,469 | ₩32,655 | ₩30,851 | ₩32,281 | -0.58% | 7만 |
|---|
| 2025.10.13 | ₩31,155 | ₩32,518 | ₩31,155 | ₩32,469 | +4.22% | 5.4만 |
|---|
| 2025.10.10 | ₩30,954 | ₩31,340 | ₩30,351 | ₩30,418 | -1.73% | 4.1만 |
|---|