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 | ₩32,946 | ₩33,773 | ₩32,946 | ₩33,580 | +1.92% | 4.3천 |
| 2026.10.08 | ₩33,279 | ₩33,313 | ₩32,746 | ₩32,979 | -0.90% | 2만 |
| 2026.10.07 | ₩33,613 | ₩33,800 | ₩33,480 | ₩33,480 | -0.40% | 3.5천 |
| 2026.10.06 | ₩34,294 | ₩34,794 | ₩34,294 | ₩34,547 | +0.74% | 1.2만 |
| 2026.10.05 | ₩34,307 | ₩34,454 | ₩33,813 | ₩34,339 | +0.09% | 7.6천 |
| 2026.10.02 | ₩34,200 | ₩34,448 | ₩33,947 | ₩34,143 | -0.17% | 9.6천 |
| 2026.10.01 | ₩33,787 | ₩33,787 | ₩33,293 | ₩33,529 | -0.76% | 7.4천 |
| 2026.09.30 | ₩34,587 | ₩34,623 | ₩33,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,992 |
| -1.72% |
| 7.2천 |
| 2026.09.29 | ₩34,854 | ₩34,854 | ₩34,000 | ₩34,327 | -1.51% | 9.5천 |
|---|
| 2026.09.28 | ₩34,227 | ₩34,494 | ₩34,107 | ₩34,360 | +0.39% | 5.4천 |
|---|
| 2026.09.25 | ₩34,921 | ₩35,161 | ₩34,883 | ₩35,148 | +0.65% | 4.4천 |
|---|
| 2026.09.24 | ₩35,228 | ₩35,281 | ₩34,921 | ₩35,129 | -0.28% | 7.8천 |
|---|
| 2026.09.23 | ₩36,148 | ₩36,148 | ₩35,621 | ₩35,641 | -1.40% | 8천 |
|---|
| 2026.09.22 | ₩36,135 | ₩37,176 | ₩36,135 | ₩37,068 | +2.58% | 1.9만 |
|---|
| 2026.09.21 | ₩36,522 | ₩36,522 | ₩35,775 | ₩36,048 | -1.30% | 1.4만 |
|---|
| 2026.09.18 | ₩35,988 | ₩35,988 | ₩35,601 | ₩35,829 | -0.44% | 2.7만 |
|---|
| 2026.09.17 | ₩35,521 | ₩36,122 | ₩35,521 | ₩36,122 | +1.69% | 8천 |
|---|
| 2026.09.16 | ₩35,161 | ₩35,348 | ₩34,227 | ₩34,749 | -1.17% | 1.3만 |
|---|
| 2026.09.15 | ₩35,775 | ₩35,775 | ₩34,794 | ₩34,987 | -2.20% | 8천 |
|---|
| 2026.09.14 | ₩35,922 | ₩35,922 | ₩34,907 | ₩35,444 | -1.33% | 5만 |
|---|
| 2026.09.11 | ₩37,176 | ₩37,176 | ₩36,535 | ₩36,549 | -1.69% | 1.5만 |
|---|
| 2026.09.10 | ₩38,137 | ₩38,137 | ₩37,296 | ₩37,336 | -2.10% | 1.1만 |
|---|
| 2026.09.09 | ₩39,036 | ₩39,124 | ₩38,764 | ₩38,896 | -0.36% | 6.6천 |
|---|
| 2026.09.08 | ₩38,630 | ₩39,284 | ₩38,630 | ₩39,017 | +1.00% | 2.4만 |
|---|
| 2026.09.04 | ₩37,996 | ₩38,203 | ₩37,996 | ₩38,105 | +0.28% | 2.6천 |
|---|
| 2026.09.03 | ₩39,044 | ₩39,044 | ₩38,030 | ₩38,434 | -1.56% | 1.1만 |
|---|
| 2026.09.02 | ₩37,323 | ₩38,197 | ₩37,323 | ₩38,003 | +1.82% | 3.4천 |
|---|
| 2026.09.01 | ₩37,496 | ₩37,943 | ₩36,615 | ₩37,197 | -0.80% | 1.3만 |
|---|
| 2026.08.31 | ₩38,704 | ₩38,704 | ₩38,337 | ₩38,449 | -0.66% | 1.4만 |
|---|
| 2026.08.28 | ₩39,524 | ₩40,205 | ₩38,590 | ₩38,837 | -1.74% | 1.7만 |
|---|
| 2026.08.27 | ₩39,688 | ₩40,117 | ₩39,658 | ₩40,117 | +1.08% | 1.1만 |
|---|
| 2026.08.26 | ₩39,985 | ₩40,151 | ₩39,518 | ₩39,671 | -0.78% | 1만 |
|---|
| 2026.08.25 | ₩38,750 | ₩40,151 | ₩38,750 | ₩40,045 | +3.34% | 3.6만 |
|---|
| 2026.08.24 | ₩39,191 | ₩39,458 | ₩38,817 | ₩39,029 | -0.41% | 1.6만 |
|---|
| 2026.08.21 | ₩38,150 | ₩39,024 | ₩38,150 | ₩39,024 | +2.29% | 4.9만 |
|---|
| 2026.08.20 | ₩36,789 | ₩37,125 | ₩36,749 | ₩37,052 | +0.71% | 9천 |
|---|
| 2026.08.19 | ₩37,042 | ₩37,589 | ₩37,042 | ₩37,161 | +0.32% | 7천 |
|---|
| 2026.08.18 | ₩37,042 | ₩37,042 | ₩36,108 | ₩36,354 | -1.86% | 2.4만 |
|---|
| 2026.08.17 | ₩37,176 | ₩37,496 | ₩36,989 | ₩37,336 | +0.43% | 2.8만 |
|---|
| 2026.08.14 | ₩36,602 | ₩37,496 | ₩36,602 | ₩37,069 | +1.28% | 8.9천 |
|---|
| 2026.08.13 | ₩37,363 | ₩37,363 | ₩36,689 | ₩36,695 | -1.79% | 1.4만 |
|---|
| 2026.08.12 | ₩38,163 | ₩38,163 | ₩37,483 | ₩37,576 | -1.54% | 8.4천 |
|---|
| 2026.08.11 | ₩37,576 | ₩37,676 | ₩37,296 | ₩37,521 | -0.15% | 8.6천 |
|---|
| 2026.08.10 | ₩36,762 | ₩37,696 | ₩36,762 | ₩37,616 | +2.32% | 1.7만 |
|---|
| 2026.08.07 | ₩36,695 | ₩36,922 | ₩36,402 | ₩36,886 | +0.52% | 2.4만 |
|---|
| 2026.08.06 | ₩35,428 | ₩36,028 | ₩35,428 | ₩35,841 | +1.17% | 3.1만 |
|---|
| 2026.08.05 | ₩35,575 | ₩35,688 | ₩35,214 | ₩35,544 | -0.09% | 2.2만 |
|---|
| 2026.08.04 | ₩33,350 | ₩34,694 | ₩33,350 | ₩34,546 | +3.59% | 2.8만 |
|---|
| 2026.08.03 | ₩32,105 | ₩32,959 | ₩32,052 | ₩32,912 | +2.51% | 8.2천 |
|---|
| 2026.07.31 | ₩32,559 | ₩32,586 | ₩31,972 | ₩32,305 | -0.78% | 7.5천 |
|---|
| 2026.07.30 | ₩32,759 | ₩32,906 | ₩32,392 | ₩32,786 | +0.08% | 1.2만 |
|---|
| 2026.07.29 | ₩32,172 | ₩32,559 | ₩31,491 | ₩31,732 | -1.37% | 1.4만 |
|---|
| 2026.07.28 | ₩32,385 | ₩32,546 | ₩31,932 | ₩32,412 | +0.08% | 8.9천 |
|---|
| 2026.07.27 | ₩33,239 | ₩33,239 | ₩32,562 | ₩32,888 | -1.06% | 8.6천 |
|---|
| 2026.07.24 | ₩33,159 | ₩33,159 | ₩32,586 | ₩32,672 | -1.47% | 1.3만 |
|---|
| 2026.07.23 | ₩32,692 | ₩33,360 | ₩32,692 | ₩33,005 | +0.96% | 5.2천 |
|---|
| 2026.07.22 | ₩32,826 | ₩33,847 | ₩32,826 | ₩33,522 | +2.12% | 4.4천 |
|---|
| 2026.07.21 | ₩32,385 | ₩33,127 | ₩32,385 | ₩33,074 | +2.13% | 2.4만 |
|---|
| 2026.07.20 | ₩31,958 | ₩31,958 | ₩31,598 | ₩31,665 | -0.92% | 8천 |
|---|
| 2026.07.17 | ₩31,491 | ₩32,105 | ₩31,090 | ₩31,958 | +1.48% | 1.3만 |
|---|
| 2026.07.16 | ₩32,706 | ₩32,706 | ₩31,938 | ₩32,025 | -2.08% | 2.4만 |
|---|
| 2026.07.15 | ₩33,586 | ₩33,960 | ₩32,812 | ₩33,293 | -0.87% | 9천 |
|---|
| 2026.07.14 | ₩33,720 | ₩33,880 | ₩33,506 | ₩33,693 | -0.08% | 9.9천 |
|---|
| 2026.07.13 | ₩33,179 | ₩33,213 | ₩32,559 | ₩32,639 | -1.63% | 9천 |
|---|
| 2026.07.10 | ₩33,867 | ₩33,867 | ₩33,386 | ₩33,620 | -0.73% | 4.6천 |
|---|
| 2026.07.09 | ₩32,986 | ₩33,533 | ₩32,986 | ₩33,310 | +0.98% | 1만 |
|---|
| 2026.07.08 | ₩32,479 | ₩32,866 | ₩31,985 | ₩32,626 | +0.45% | 7.4만 |
|---|
| 2026.07.07 | ₩33,840 | ₩33,840 | ₩32,959 | ₩32,973 | -2.56% | 1.3만 |
|---|
| 2026.07.06 | ₩34,454 | ₩34,687 | ₩34,107 | ₩34,334 | -0.35% | 1.1만 |
|---|
| 2026.07.02 | ₩34,801 | ₩35,334 | ₩33,893 | ₩34,220 | -1.67% | 1.1만 |
|---|
| 2026.07.01 | ₩34,427 | ₩34,734 | ₩33,905 | ₩33,905 | -1.52% | 6.6천 |
|---|
| 2026.06.30 | ₩33,960 | ₩34,443 | ₩33,960 | ₩34,320 | +1.06% | 5.5천 |
|---|
| 2026.06.29 | ₩34,520 | ₩34,520 | ₩33,666 | ₩34,007 | -1.49% | 2.3만 |
|---|
| 2026.06.26 | ₩34,080 | ₩34,854 | ₩34,080 | ₩34,391 | +0.91% | 1.8만 |
|---|
| 2026.06.25 | ₩34,574 | ₩34,881 | ₩34,360 | ₩34,420 | -0.44% | 8.7천 |
|---|
| 2026.06.24 | ₩34,787 | ₩35,006 | ₩34,000 | ₩34,214 | -1.65% | 5.3만 |
|---|
| 2026.06.23 | ₩36,055 | ₩36,122 | ₩35,508 | ₩35,548 | -1.41% | 8.4천 |
|---|
| 2026.06.22 | ₩36,776 | ₩37,296 | ₩36,602 | ₩37,148 | +1.01% | 5만 |
|---|
| 2026.06.18 | ₩38,524 | ₩38,524 | ₩37,184 | ₩37,411 | -2.89% | 1.2만 |
|---|
| 2026.06.17 | ₩39,111 | ₩39,418 | ₩37,918 | ₩37,918 | -3.05% | 1.1만 |
|---|
| 2026.06.16 | ₩38,897 | ₩39,124 | ₩38,504 | ₩38,693 | -0.52% | 7.2천 |
|---|
| 2026.06.15 | ₩39,031 | ₩39,498 | ₩38,590 | ₩38,617 | -1.06% | 8.9만 |
|---|
| 2026.06.12 | ₩36,375 | ₩37,923 | ₩36,375 | ₩37,616 | +3.41% | 4.4만 |
|---|
| 2026.06.11 | ₩34,560 | ₩36,477 | ₩34,560 | ₩36,477 | +5.54% | 14.1만 |
|---|
| 2026.06.10 | ₩34,867 | ₩35,575 | ₩34,200 | ₩34,307 | -1.61% | 5.7만 |
|---|
| 2026.06.09 | ₩36,522 | ₩36,896 | ₩34,420 | ₩35,508 | -2.78% | 3.2만 |
|---|
| 2026.06.08 | ₩36,669 | ₩36,762 | ₩36,255 | ₩36,255 | -1.13% | 9.6천 |
|---|
| 2026.06.05 | ₩39,151 | ₩39,151 | ₩36,168 | ₩36,239 | -7.44% | 3.4만 |
|---|
| 2026.06.04 | ₩39,564 | ₩39,951 | ₩39,524 | ₩39,731 | +0.42% | 5.6천 |
|---|
| 2026.06.03 | ₩41,513 | ₩41,513 | ₩39,818 | ₩39,906 | -3.87% | 1.5만 |
|---|
| 2026.06.02 | ₩40,885 | ₩41,521 | ₩40,552 | ₩41,485 | +1.47% | 1.1만 |
|---|
| 2026.06.01 | ₩39,631 | ₩40,458 | ₩39,364 | ₩40,301 | +1.69% | 1.7만 |
|---|
| 2026.05.29 | ₩39,658 | ₩40,218 | ₩39,404 | ₩40,085 | +1.08% | 9.7천 |
|---|
| 2026.05.28 | ₩38,470 | ₩39,871 | ₩38,377 | ₩39,831 | +3.54% | 1.7만 |
|---|
| 2026.05.27 | ₩39,008 | ₩39,177 | ₩38,430 | ₩38,947 | -0.16% | 1.4만 |
|---|
| 2026.05.26 | ₩38,377 | ₩38,897 | ₩38,123 | ₩38,865 | +1.27% | 1.8만 |
|---|
| 2026.05.22 | ₩37,443 | ₩37,790 | ₩37,093 | ₩37,549 | +0.29% | 1.8만 |
|---|
| 2026.05.21 | ₩36,965 | ₩37,643 | ₩36,829 | ₩37,368 | +1.09% | 2.2만 |
|---|
| 2026.05.20 | ₩36,349 | ₩37,243 | ₩36,282 | ₩37,243 | +2.46% | 2.5만 |
|---|
| 2026.05.19 | ₩36,989 | ₩36,989 | ₩35,935 | ₩36,158 | -2.25% | 1.8만 |
|---|
| 2026.05.18 | ₩38,697 | ₩38,697 | ₩37,162 | ₩37,317 | -3.57% | 2.7만 |
|---|
| 2026.05.15 | ₩39,097 | ₩39,097 | ₩37,896 | ₩38,115 | -2.51% | 1.6만 |
|---|
| 2026.05.14 | ₩41,432 | ₩41,432 | ₩39,724 | ₩40,241 | -2.88% | 4.5만 |
|---|
| 2026.05.13 | ₩41,833 | ₩41,833 | ₩40,872 | ₩41,493 | -0.81% | 2.2만 |
|---|
| 2026.05.12 | ₩41,139 | ₩41,860 | ₩40,155 | ₩41,806 | +1.62% | 2.2만 |
|---|
| 2026.05.11 | ₩40,832 | ₩41,913 | ₩40,832 | ₩41,713 | +2.16% | 2.2만 |
|---|
| 2026.05.08 | ₩40,458 | ₩40,525 | ₩40,085 | ₩40,272 | -0.46% | 2.8만 |
|---|
| 2026.05.07 | ₩41,392 | ₩41,513 | ₩39,831 | ₩39,843 | -3.74% | 3만 |
|---|
| 2026.05.06 | ₩39,711 | ₩40,298 | ₩39,511 | ₩40,272 | +1.41% | 1.5만 |
|---|
| 2026.05.05 | ₩37,963 | ₩38,350 | ₩37,950 | ₩38,034 | +0.19% | 1.2만 |
|---|
| 2026.05.04 | ₩38,737 | ₩38,737 | ₩37,736 | ₩37,750 | -2.55% | 1.6만 |
|---|
| 2026.05.01 | ₩39,044 | ₩39,044 | ₩38,243 | ₩38,490 | -1.42% | 9.3천 |
|---|
| 2026.04.30 | ₩38,243 | ₩38,724 | ₩37,923 | ₩38,720 | +1.25% | 1.2만 |
|---|
| 2026.04.29 | ₩37,830 | ₩37,830 | ₩37,305 | ₩37,397 | -1.14% | 1.2만 |
|---|
| 2026.04.28 | ₩39,031 | ₩39,031 | ₩37,752 | ₩38,039 | -2.54% | 2.9만 |
|---|
| 2026.04.27 | ₩39,004 | ₩39,264 | ₩38,497 | ₩39,247 | +0.62% | 2.2만 |
|---|
| 2026.04.24 | ₩39,257 | ₩39,257 | ₩38,403 | ₩38,737 | -1.33% | 1.6만 |
|---|
| 2026.04.23 | ₩39,911 | ₩39,918 | ₩38,203 | ₩38,876 | -2.59% | 3.2만 |
|---|
| 2026.04.22 | ₩39,818 | ₩40,685 | ₩39,484 | ₩40,685 | +2.18% | 1.2만 |
|---|
| 2026.04.21 | ₩40,485 | ₩40,485 | ₩38,837 | ₩38,840 | -4.06% | 2만 |
|---|
| 2026.04.20 | ₩39,671 | ₩40,619 | ₩39,498 | ₩40,578 | +2.29% | 2.7만 |
|---|
| 2026.04.17 | ₩41,219 | ₩41,499 | ₩40,445 | ₩40,645 | -1.39% | 8.2만 |
|---|
| 2026.04.16 | ₩40,151 | ₩40,312 | ₩39,751 | ₩40,298 | +0.37% | 2.1만 |
|---|
| 2026.04.15 | ₩39,738 | ₩40,125 | ₩39,364 | ₩39,702 | -0.09% | 3.9만 |
|---|
| 2026.04.14 | ₩39,938 | ₩40,018 | ₩39,164 | ₩40,018 | +0.20% | 2.7만 |
|---|
| 2026.04.13 | ₩37,696 | ₩39,438 | ₩37,696 | ₩39,360 | +4.41% | 6.5만 |
|---|
| 2026.04.10 | ₩38,670 | ₩38,857 | ₩38,275 | ₩38,446 | -0.58% | 3.5만 |
|---|
| 2026.04.09 | ₩38,177 | ₩38,430 | ₩37,656 | ₩38,037 | -0.37% | 2.5만 |
|---|
| 2026.04.08 | ₩38,283 | ₩38,737 | ₩37,676 | ₩38,069 | -0.56% | 7.1만 |
|---|
| 2026.04.07 | ₩36,215 | ₩36,215 | ₩35,641 | ₩36,110 | -0.29% | 1.9만 |
|---|
| 2026.04.06 | ₩36,962 | ₩36,962 | ₩36,055 | ₩36,288 | -1.82% | 5.7만 |
|---|
| 2026.04.02 | ₩35,014 | ₩36,695 | ₩35,014 | ₩36,502 | +4.25% | 2.4만 |
|---|
| 2026.04.01 | ₩36,749 | ₩37,223 | ₩36,495 | ₩36,705 | -0.12% | 6.9만 |
|---|
| 2026.03.31 | ₩34,814 | ₩35,881 | ₩34,774 | ₩35,881 | +3.07% | 8.9만 |
|---|
| 2026.03.30 | ₩34,694 | ₩34,914 | ₩33,633 | ₩33,702 | -2.86% | 2.5만 |
|---|
| 2026.03.27 | ₩33,493 | ₩34,770 | ₩33,493 | ₩34,304 | +2.42% | 3.2만 |
|---|
| 2026.03.26 | ₩34,480 | ₩34,953 | ₩33,613 | ₩33,733 | -2.17% | 5.2만 |
|---|
| 2026.03.25 | ₩35,668 | ₩35,881 | ₩35,321 | ₩35,428 | -0.67% | 1.2만 |
|---|
| 2026.03.24 | ₩33,586 | ₩34,504 | ₩33,173 | ₩34,364 | +2.32% | 1.6만 |
|---|
| 2026.03.23 | ₩32,892 | ₩34,427 | ₩32,866 | ₩33,833 | +2.86% | 13.5만 |
|---|
| 2026.03.20 | ₩33,693 | ₩33,853 | ₩32,065 | ₩32,292 | -4.16% | 5.3만 |
|---|
| 2026.03.19 | ₩33,613 | ₩33,880 | ₩32,239 | ₩33,693 | +0.24% | 8.7만 |
|---|
| 2026.03.18 | ₩36,042 | ₩36,164 | ₩35,027 | ₩35,058 | -2.73% | 6.5만 |
|---|
| 2026.03.17 | ₩36,615 | ₩37,203 | ₩36,402 | ₩36,607 | -0.02% | 2.4만 |
|---|
| 2026.03.16 | ₩36,549 | ₩37,170 | ₩35,988 | ₩36,627 | +0.22% | 2.7만 |
|---|
| 2026.03.13 | ₩37,750 | ₩38,095 | ₩36,188 | ₩36,308 | -3.82% | 7.7만 |
|---|
| 2026.03.12 | ₩38,750 | ₩39,017 | ₩37,722 | ₩37,936 | -2.10% | 11.1만 |
|---|
| 2026.03.11 | ₩39,324 | ₩39,431 | ₩38,430 | ₩38,697 | -1.59% | 3.3만 |
|---|
| 2026.03.10 | ₩39,084 | ₩40,045 | ₩38,957 | ₩39,391 | +0.79% | 4.9만 |
|---|
| 2026.03.09 | ₩36,429 | ₩38,283 | ₩35,962 | ₩38,177 | +4.80% | 15.5만 |
|---|
| 2026.03.06 | ₩37,763 | ₩38,350 | ₩37,229 | ₩37,711 | -0.14% | 4.4만 |
|---|
| 2026.03.05 | ₩40,138 | ₩40,138 | ₩38,003 | ₩38,644 | -3.72% | 5.3만 |
|---|
| 2026.03.04 | ₩40,325 | ₩40,796 | ₩39,871 | ₩40,765 | +1.09% | 10.6만 |
|---|
| 2026.03.03 | ₩40,899 | ₩40,899 | ₩38,590 | ₩39,818 | -2.64% | 12만 |
|---|
| 2026.03.02 | ₩42,740 | ₩43,234 | ₩41,913 | ₩43,060 | +0.75% | 4.4만 |
|---|
| 2026.02.27 | ₩43,354 | ₩43,354 | ₩42,293 | ₩43,052 | -0.70% | 4.5만 |
|---|
| 2026.02.26 | ₩42,567 | ₩42,620 | ₩41,206 | ₩42,599 | +0.08% | 10만 |
|---|
| 2026.02.25 | ₩43,234 | ₩43,246 | ₩42,393 | ₩42,500 | -1.70% | 12.1만 |
|---|
| 2026.02.24 | ₩40,805 | ₩42,006 | ₩40,752 | ₩41,872 | +2.61% | 3.8만 |
|---|
| 2026.02.23 | ₩40,538 | ₩41,046 | ₩40,298 | ₩40,813 | +0.68% | 4만 |
|---|
| 2026.02.20 | ₩39,898 | ₩40,599 | ₩39,765 | ₩40,572 | +1.69% | 3.6만 |
|---|
| 2026.02.19 | ₩39,297 | ₩39,981 | ₩39,111 | ₩39,923 | +1.59% | 5.7만 |
|---|
| 2026.02.18 | ₩39,097 | ₩40,091 | ₩39,097 | ₩39,746 | +1.66% | 2.1만 |
|---|
| 2026.02.17 | ₩38,230 | ₩38,881 | ₩37,376 | ₩38,844 | +1.61% | 7.4만 |
|---|
| 2026.02.13 | ₩38,977 | ₩39,925 | ₩38,697 | ₩39,684 | +1.81% | 7.8만 |
|---|
| 2026.02.12 | ₩41,352 | ₩41,352 | ₩38,964 | ₩39,044 | -5.58% | 7.1만 |
|---|
| 2026.02.11 | ₩41,179 | ₩41,363 | ₩39,885 | ₩41,168 | -0.03% | 12.2만 |
|---|
| 2026.02.10 | ₩39,951 | ₩40,538 | ₩39,951 | ₩40,352 | +1.00% | 4만 |
|---|
| 2026.02.09 | ₩40,592 | ₩40,632 | ₩39,351 | ₩40,632 | +0.10% | 15.5만 |
|---|
| 2026.02.06 | ₩37,843 | ₩39,164 | ₩37,843 | ₩39,151 | +3.46% | 7.5만 |
|---|
| 2026.02.05 | ₩38,670 | ₩39,431 | ₩37,269 | ₩37,563 | -2.86% | 11.9만 |
|---|
| 2026.02.04 | ₩42,260 | ₩42,260 | ₩39,031 | ₩40,232 | -4.80% | 10.4만 |
|---|
| 2026.02.03 | ₩41,179 | ₩41,699 | ₩40,572 | ₩41,633 | +1.10% | 12.9만 |
|---|
| 2026.02.02 | ₩39,498 | ₩39,831 | ₩39,031 | ₩39,564 | +0.17% | 8.6만 |
|---|
| 2026.01.30 | ₩41,166 | ₩41,741 | ₩39,031 | ₩39,711 | -3.53% | 22.6만 |
|---|
| 2026.01.29 | ₩45,662 | ₩45,662 | ₩41,778 | ₩43,314 | -5.14% | 42.3만 |
|---|
| 2026.01.28 | ₩44,702 | ₩44,702 | ₩43,321 | ₩44,475 | -0.51% | 19.8만 |
|---|
| 2026.01.27 | ₩42,834 | ₩43,714 | ₩42,140 | ₩43,714 | +2.06% | 13.4만 |
|---|
| 2026.01.26 | ₩45,529 | ₩45,981 | ₩42,580 | ₩42,714 | -6.18% | 37.7만 |
|---|
| 2026.01.23 | ₩42,687 | ₩43,541 | ₩42,046 | ₩43,127 | +1.03% | 15.2만 |
|---|
| 2026.01.22 | ₩41,352 | ₩42,600 | ₩41,166 | ₩42,046 | +1.68% | 8.3만 |
|---|
| 2026.01.21 | ₩41,699 | ₩41,900 | ₩40,685 | ₩41,072 | -1.50% | 13.1만 |
|---|
| 2026.01.20 | ₩39,951 | ₩40,512 | ₩39,644 | ₩40,512 | +1.40% | 15.5만 |
|---|
| 2026.01.16 | ₩39,084 | ₩39,364 | ₩38,377 | ₩39,244 | +0.41% | 6.3만 |
|---|
| 2026.01.15 | ₩39,364 | ₩39,431 | ₩38,750 | ₩39,271 | -0.24% | 4.9만 |
|---|
| 2026.01.14 | ₩38,897 | ₩39,604 | ₩38,337 | ₩39,338 | +1.13% | 7.5만 |
|---|
| 2026.01.13 | ₩38,884 | ₩38,897 | ₩38,057 | ₩38,363 | -1.34% | 23.8만 |
|---|
| 2026.01.12 | ₩37,843 | ₩38,377 | ₩37,367 | ₩38,310 | +1.23% | 9.7만 |
|---|
| 2026.01.09 | ₩36,789 | ₩37,229 | ₩36,735 | ₩36,854 | +0.18% | 3.4만 |
|---|
| 2026.01.08 | ₩36,455 | ₩36,549 | ₩35,895 | ₩36,442 | -0.04% | 5.1만 |
|---|
| 2026.01.07 | ₩36,829 | ₩36,829 | ₩36,068 | ₩36,705 | -0.34% | 6.6만 |
|---|
| 2026.01.06 | ₩36,695 | ₩37,333 | ₩36,642 | ₩37,203 | +1.38% | 8.2만 |
|---|
| 2026.01.05 | ₩35,881 | ₩36,279 | ₩35,735 | ₩36,082 | +0.56% | 10.4만 |
|---|
| 2026.01.02 | ₩35,388 | ₩35,388 | ₩34,200 | ₩34,814 | -1.62% | 6.6만 |
|---|
| 2025.12.31 | ₩34,173 | ₩34,173 | ₩33,640 | ₩33,721 | -1.32% | 3.8만 |
|---|
| 2025.12.30 | ₩35,374 | ₩35,374 | ₩33,932 | ₩34,181 | -3.37% | 3.6만 |
|---|
| 2025.12.29 | ₩34,053 | ₩34,200 | ₩33,490 | ₩33,720 | -0.98% | 3.5만 |
|---|
| 2025.12.26 | ₩35,188 | ₩35,374 | ₩34,387 | ₩35,334 | +0.42% | 3.1만 |
|---|
| 2025.12.24 | ₩34,734 | ₩34,734 | ₩34,027 | ₩34,195 | -1.55% | 2만 |
|---|
| 2025.12.23 | ₩34,707 | ₩34,707 | ₩34,227 | ₩34,507 | -0.58% | 5.2만 |
|---|
| 2025.12.22 | ₩34,160 | ₩34,534 | ₩33,873 | ₩34,370 | +0.61% | 4.4만 |
|---|
| 2025.12.19 | ₩33,026 | ₩33,506 | ₩32,799 | ₩33,189 | +0.49% | 2.6만 |
|---|
| 2025.12.18 | ₩32,305 | ₩32,599 | ₩31,892 | ₩32,179 | -0.39% | 4.9만 |
|---|
| 2025.12.17 | ₩32,826 | ₩32,932 | ₩32,305 | ₩32,305 | -1.59% | 1.5만 |
|---|
| 2025.12.16 | ₩33,026 | ₩33,026 | ₩31,985 | ₩32,437 | -1.78% | 2.6만 |
|---|
| 2025.12.15 | ₩34,294 | ₩34,294 | ₩32,239 | ₩32,405 | -5.51% | 4.3만 |
|---|
| 2025.12.12 | ₩33,690 | ₩33,800 | ₩32,252 | ₩32,866 | -2.45% | 3.7만 |
|---|
| 2025.12.11 | ₩32,719 | ₩33,693 | ₩32,719 | ₩33,620 | +2.75% | 1.3만 |
|---|
| 2025.12.10 | ₩32,505 | ₩32,759 | ₩31,984 | ₩32,731 | +0.69% | 7.7천 |
|---|
| 2025.12.09 | ₩31,838 | ₩32,345 | ₩31,653 | ₩32,187 | +1.09% | 1.8만 |
|---|
| 2025.12.08 | ₩32,465 | ₩32,465 | ₩31,625 | ₩31,625 | -2.59% | 1만 |
|---|
| 2025.12.05 | ₩32,692 | ₩32,710 | ₩32,139 | ₩32,172 | -1.59% | 2만 |
|---|
| 2025.12.04 | ₩31,798 | ₩32,439 | ₩31,745 | ₩32,399 | +1.89% | 2.4만 |
|---|
| 2025.12.03 | ₩32,038 | ₩32,259 | ₩31,733 | ₩32,252 | +0.67% | 2.2만 |
|---|
| 2025.12.02 | ₩32,078 | ₩32,078 | ₩30,971 | ₩31,465 | -1.91% | 1.1만 |
|---|
| 2025.12.01 | ₩31,638 | ₩32,078 | ₩30,878 | ₩31,611 | -0.08% | 2.7만 |
|---|
| 2025.11.28 | ₩30,918 | ₩32,145 | ₩30,918 | ₩31,932 | +3.28% | 2.1만 |
|---|
| 2025.11.26 | ₩30,064 | ₩30,904 | ₩30,064 | ₩30,904 | +2.80% | 1.3만 |
|---|
| 2025.11.25 | ₩29,356 | ₩29,797 | ₩28,956 | ₩29,622 | +0.90% | 7.3천 |
|---|
| 2025.11.24 | ₩28,302 | ₩29,085 | ₩28,183 | ₩29,085 | +2.77% | 1.3만 |
|---|
| 2025.11.21 | ₩28,089 | ₩28,089 | ₩27,295 | ₩27,942 | -0.52% | 1.9만 |
|---|
| 2025.11.20 | ₩29,997 | ₩29,997 | ₩28,037 | ₩28,037 | -6.53% | 1.4만 |
|---|
| 2025.11.19 | ₩29,450 | ₩29,790 | ₩29,170 | ₩29,487 | +0.13% | 1.5만 |
|---|
| 2025.11.18 | ₩28,823 | ₩28,983 | ₩28,362 | ₩28,804 | -0.06% | 9.1천 |
|---|
| 2025.11.17 | ₩28,689 | ₩29,223 | ₩28,532 | ₩28,691 | +0.00% | 8.3천 |
|---|
| 2025.11.14 | ₩28,436 | ₩29,111 | ₩28,022 | ₩28,989 | +1.95% | 2만 |
|---|
| 2025.11.13 | ₩29,943 | ₩29,997 | ₩28,943 | ₩29,029 | -3.05% | 1.4만 |
|---|
| 2025.11.12 | ₩29,483 | ₩30,130 | ₩29,483 | ₩29,937 | +1.54% | 1.5만 |
|---|
| 2025.11.11 | ₩29,730 | ₩29,730 | ₩29,076 | ₩29,312 | -1.40% | 1.2만 |
|---|
| 2025.11.10 | ₩28,956 | ₩29,823 | ₩28,956 | ₩29,730 | +2.67% | 2만 |
|---|
| 2025.11.07 | ₩27,889 | ₩28,396 | ₩27,491 | ₩28,356 | +1.67% | 2만 |
|---|
| 2025.11.06 | ₩28,556 | ₩28,556 | ₩27,889 | ₩28,009 | -1.92% | 3만 |
|---|
| 2025.11.05 | ₩28,182 | ₩28,609 | ₩28,169 | ₩28,609 | +1.52% | 1.3만 |
|---|
| 2025.11.04 | ₩28,996 | ₩28,996 | ₩28,169 | ₩28,169 | -2.85% | 3.4만 |
|---|
| 2025.11.03 | ₩30,117 | ₩30,117 | ₩29,396 | ₩29,518 | -1.99% | 2.5만 |
|---|
| 2025.10.31 | ₩30,531 | ₩30,571 | ₩30,116 | ₩30,427 | -0.34% | 9.7천 |
|---|
| 2025.10.30 | ₩30,597 | ₩30,688 | ₩30,054 | ₩30,619 | +0.07% | 3.1만 |
|---|
| 2025.10.29 | ₩30,451 | ₩30,930 | ₩30,224 | ₩30,584 | +0.44% | 4.7만 |
|---|
| 2025.10.28 | ₩28,849 | ₩30,084 | ₩28,849 | ₩30,010 | +4.02% | 2.4만 |
|---|
| 2025.10.27 | ₩29,490 | ₩29,490 | ₩28,596 | ₩28,956 | -1.81% | 5.5만 |
|---|
| 2025.10.24 | ₩29,570 | ₩29,863 | ₩29,356 | ₩29,670 | +0.34% | 3.3만 |
|---|
| 2025.10.23 | ₩29,370 | ₩29,637 | ₩29,322 | ₩29,430 | +0.20% | 7.5만 |
|---|
| 2025.10.22 | ₩28,729 | ₩29,110 | ₩28,357 | ₩29,023 | +1.02% | 6.6만 |
|---|
| 2025.10.21 | ₩30,651 | ₩30,651 | ₩29,089 | ₩29,156 | -4.88% | 5.4만 |
|---|
| 2025.10.20 | ₩30,984 | ₩31,517 | ₩30,858 | ₩31,358 | +1.21% | 17.3만 |
|---|
| 2025.10.17 | ₩31,478 | ₩31,625 | ₩30,266 | ₩30,544 | -2.97% | 10.6만 |
|---|
| 2025.10.16 | ₩32,946 | ₩32,946 | ₩31,958 | ₩32,732 | -0.65% | 5.7만 |
|---|
| 2025.10.15 | ₩32,239 | ₩32,824 | ₩31,958 | ₩32,612 | +1.16% | 8.2만 |
|---|
| 2025.10.14 | ₩32,332 | ₩32,518 | ₩30,721 | ₩32,145 | -0.58% | 7만 |
|---|
| 2025.10.13 | ₩31,024 | ₩32,381 | ₩31,024 | ₩32,332 | +4.22% | 5.4만 |
|---|
| 2025.10.10 | ₩30,824 | ₩31,208 | ₩30,224 | ₩30,290 | -1.73% | 4.1만 |
|---|