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 | ₩32,979 | ₩33,807 | ₩32,979 | ₩33,614 | +1.92% | 4.3천 |
| 2026.10.08 | ₩33,313 | ₩33,346 | ₩32,779 | ₩33,013 | -0.90% | 2만 |
| 2026.10.07 | ₩33,647 | ₩33,834 | ₩33,513 | ₩33,513 | -0.40% | 3.5천 |
| 2026.10.06 | ₩34,328 | ₩34,829 | ₩34,328 | ₩34,582 | +0.74% | 1.2만 |
| 2026.10.05 | ₩34,342 | ₩34,489 | ₩33,847 | ₩34,374 | +0.09% | 7.6천 |
| 2026.10.02 | ₩34,235 | ₩34,483 | ₩33,981 | ₩34,177 | -0.17% | 9.6천 |
| 2026.10.01 | ₩33,821 | ₩33,821 | ₩33,326 | ₩33,563 | -0.76% | 7.4천 |
| 2026.09.30 | ₩34,622 | ₩34,658 | ₩34,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,026 |
| -1.72% |
| 7.2천 |
| 2026.09.29 | ₩34,889 | ₩34,889 | ₩34,034 | ₩34,362 | -1.51% | 9.5천 |
|---|
| 2026.09.28 | ₩34,261 | ₩34,529 | ₩34,141 | ₩34,395 | +0.39% | 5.4천 |
|---|
| 2026.09.25 | ₩34,956 | ₩35,196 | ₩34,919 | ₩35,183 | +0.65% | 4.4천 |
|---|
| 2026.09.24 | ₩35,263 | ₩35,317 | ₩34,956 | ₩35,164 | -0.28% | 7.8천 |
|---|
| 2026.09.23 | ₩36,185 | ₩36,185 | ₩35,657 | ₩35,677 | -1.40% | 8천 |
|---|
| 2026.09.22 | ₩36,172 | ₩37,213 | ₩36,172 | ₩37,105 | +2.58% | 1.9만 |
|---|
| 2026.09.21 | ₩36,559 | ₩36,559 | ₩35,811 | ₩36,085 | -1.30% | 1.4만 |
|---|
| 2026.09.18 | ₩36,025 | ₩36,025 | ₩35,637 | ₩35,866 | -0.44% | 2.7만 |
|---|
| 2026.09.17 | ₩35,557 | ₩36,158 | ₩35,557 | ₩36,158 | +1.69% | 8천 |
|---|
| 2026.09.16 | ₩35,196 | ₩35,383 | ₩34,261 | ₩34,784 | -1.17% | 1.3만 |
|---|
| 2026.09.15 | ₩35,811 | ₩35,811 | ₩34,829 | ₩35,023 | -2.20% | 8천 |
|---|
| 2026.09.14 | ₩35,958 | ₩35,958 | ₩34,943 | ₩35,480 | -1.33% | 5만 |
|---|
| 2026.09.11 | ₩37,213 | ₩37,213 | ₩36,572 | ₩36,586 | -1.69% | 1.5만 |
|---|
| 2026.09.10 | ₩38,175 | ₩38,175 | ₩37,334 | ₩37,374 | -2.10% | 1.1만 |
|---|
| 2026.09.09 | ₩39,075 | ₩39,164 | ₩38,803 | ₩38,935 | -0.36% | 6.6천 |
|---|
| 2026.09.08 | ₩38,669 | ₩39,324 | ₩38,669 | ₩39,057 | +1.00% | 2.4만 |
|---|
| 2026.09.04 | ₩38,035 | ₩38,242 | ₩38,035 | ₩38,143 | +0.28% | 2.6천 |
|---|
| 2026.09.03 | ₩39,083 | ₩39,083 | ₩38,068 | ₩38,473 | -1.56% | 1.1만 |
|---|
| 2026.09.02 | ₩37,360 | ₩38,235 | ₩37,360 | ₩38,042 | +1.82% | 3.4천 |
|---|
| 2026.09.01 | ₩37,534 | ₩37,981 | ₩36,652 | ₩37,235 | -0.80% | 1.3만 |
|---|
| 2026.08.31 | ₩38,743 | ₩38,743 | ₩38,376 | ₩38,488 | -0.66% | 1.4만 |
|---|
| 2026.08.28 | ₩39,564 | ₩40,246 | ₩38,629 | ₩38,876 | -1.74% | 1.7만 |
|---|
| 2026.08.27 | ₩39,729 | ₩40,157 | ₩39,698 | ₩40,157 | +1.08% | 1.1만 |
|---|
| 2026.08.26 | ₩40,025 | ₩40,192 | ₩39,558 | ₩39,711 | -0.78% | 1만 |
|---|
| 2026.08.25 | ₩38,790 | ₩40,192 | ₩38,790 | ₩40,085 | +3.34% | 3.6만 |
|---|
| 2026.08.24 | ₩39,230 | ₩39,498 | ₩38,856 | ₩39,069 | -0.41% | 1.6만 |
|---|
| 2026.08.21 | ₩38,189 | ₩39,063 | ₩38,189 | ₩39,063 | +2.29% | 4.9만 |
|---|
| 2026.08.20 | ₩36,826 | ₩37,163 | ₩36,786 | ₩37,089 | +0.71% | 9천 |
|---|
| 2026.08.19 | ₩37,080 | ₩37,628 | ₩37,080 | ₩37,199 | +0.32% | 7천 |
|---|
| 2026.08.18 | ₩37,080 | ₩37,080 | ₩36,145 | ₩36,391 | -1.86% | 2.4만 |
|---|
| 2026.08.17 | ₩37,213 | ₩37,534 | ₩37,026 | ₩37,374 | +0.43% | 2.8만 |
|---|
| 2026.08.14 | ₩36,639 | ₩37,534 | ₩36,639 | ₩37,107 | +1.28% | 8.9천 |
|---|
| 2026.08.13 | ₩37,400 | ₩37,400 | ₩36,726 | ₩36,733 | -1.79% | 1.4만 |
|---|
| 2026.08.12 | ₩38,202 | ₩38,202 | ₩37,521 | ₩37,614 | -1.54% | 8.4천 |
|---|
| 2026.08.11 | ₩37,614 | ₩37,714 | ₩37,334 | ₩37,559 | -0.15% | 8.6천 |
|---|
| 2026.08.10 | ₩36,799 | ₩37,734 | ₩36,799 | ₩37,654 | +2.32% | 1.7만 |
|---|
| 2026.08.07 | ₩36,733 | ₩36,960 | ₩36,439 | ₩36,924 | +0.52% | 2.4만 |
|---|
| 2026.08.06 | ₩35,464 | ₩36,065 | ₩35,464 | ₩35,878 | +1.17% | 3.1만 |
|---|
| 2026.08.05 | ₩35,611 | ₩35,724 | ₩35,250 | ₩35,580 | -0.09% | 2.2만 |
|---|
| 2026.08.04 | ₩33,384 | ₩34,729 | ₩33,384 | ₩34,581 | +3.59% | 2.8만 |
|---|
| 2026.08.03 | ₩32,138 | ₩32,993 | ₩32,084 | ₩32,946 | +2.51% | 8.2천 |
|---|
| 2026.07.31 | ₩32,592 | ₩32,619 | ₩32,004 | ₩32,338 | -0.78% | 7.5천 |
|---|
| 2026.07.30 | ₩32,792 | ₩32,939 | ₩32,425 | ₩32,819 | +0.08% | 1.2만 |
|---|
| 2026.07.29 | ₩32,204 | ₩32,592 | ₩31,523 | ₩31,764 | -1.37% | 1.4만 |
|---|
| 2026.07.28 | ₩32,418 | ₩32,578 | ₩31,964 | ₩32,445 | +0.08% | 8.9천 |
|---|
| 2026.07.27 | ₩33,273 | ₩33,273 | ₩32,594 | ₩32,922 | -1.06% | 8.6천 |
|---|
| 2026.07.24 | ₩33,193 | ₩33,193 | ₩32,619 | ₩32,705 | -1.47% | 1.3만 |
|---|
| 2026.07.23 | ₩32,725 | ₩33,393 | ₩32,725 | ₩33,038 | +0.96% | 5.2천 |
|---|
| 2026.07.22 | ₩32,859 | ₩33,881 | ₩32,859 | ₩33,556 | +2.12% | 4.4천 |
|---|
| 2026.07.21 | ₩32,418 | ₩33,161 | ₩32,418 | ₩33,107 | +2.13% | 2.4만 |
|---|
| 2026.07.20 | ₩31,991 | ₩31,991 | ₩31,630 | ₩31,697 | -0.92% | 8천 |
|---|
| 2026.07.17 | ₩31,523 | ₩32,138 | ₩31,121 | ₩31,991 | +1.48% | 1.3만 |
|---|
| 2026.07.16 | ₩32,739 | ₩32,739 | ₩31,971 | ₩32,058 | -2.08% | 2.4만 |
|---|
| 2026.07.15 | ₩33,620 | ₩33,994 | ₩32,846 | ₩33,326 | -0.87% | 9천 |
|---|
| 2026.07.14 | ₩33,754 | ₩33,914 | ₩33,540 | ₩33,727 | -0.08% | 9.9천 |
|---|
| 2026.07.13 | ₩33,213 | ₩33,246 | ₩32,592 | ₩32,672 | -1.63% | 9천 |
|---|
| 2026.07.10 | ₩33,901 | ₩33,901 | ₩33,420 | ₩33,654 | -0.73% | 4.6천 |
|---|
| 2026.07.09 | ₩33,019 | ₩33,567 | ₩33,019 | ₩33,344 | +0.98% | 1만 |
|---|
| 2026.07.08 | ₩32,512 | ₩32,899 | ₩32,017 | ₩32,659 | +0.45% | 7.4만 |
|---|
| 2026.07.07 | ₩33,874 | ₩33,874 | ₩32,993 | ₩33,006 | -2.56% | 1.3만 |
|---|
| 2026.07.06 | ₩34,489 | ₩34,722 | ₩34,141 | ₩34,368 | -0.35% | 1.1만 |
|---|
| 2026.07.02 | ₩34,836 | ₩35,370 | ₩33,928 | ₩34,255 | -1.67% | 1.1만 |
|---|
| 2026.07.01 | ₩34,462 | ₩34,769 | ₩33,940 | ₩33,940 | -1.52% | 6.6천 |
|---|
| 2026.06.30 | ₩33,994 | ₩34,478 | ₩33,994 | ₩34,355 | +1.06% | 5.5천 |
|---|
| 2026.06.29 | ₩34,555 | ₩34,555 | ₩33,700 | ₩34,041 | -1.49% | 2.3만 |
|---|
| 2026.06.26 | ₩34,115 | ₩34,889 | ₩34,115 | ₩34,426 | +0.91% | 1.8만 |
|---|
| 2026.06.25 | ₩34,609 | ₩34,916 | ₩34,395 | ₩34,455 | -0.44% | 8.7천 |
|---|
| 2026.06.24 | ₩34,822 | ₩35,042 | ₩34,034 | ₩34,248 | -1.65% | 5.3만 |
|---|
| 2026.06.23 | ₩36,091 | ₩36,158 | ₩35,544 | ₩35,584 | -1.41% | 8.4천 |
|---|
| 2026.06.22 | ₩36,813 | ₩37,334 | ₩36,639 | ₩37,185 | +1.01% | 5만 |
|---|
| 2026.06.18 | ₩38,563 | ₩38,563 | ₩37,221 | ₩37,449 | -2.89% | 1.2만 |
|---|
| 2026.06.17 | ₩39,150 | ₩39,457 | ₩37,956 | ₩37,956 | -3.05% | 1.1만 |
|---|
| 2026.06.16 | ₩38,937 | ₩39,164 | ₩38,542 | ₩38,732 | -0.52% | 7.2천 |
|---|
| 2026.06.15 | ₩39,070 | ₩39,538 | ₩38,629 | ₩38,656 | -1.06% | 8.9만 |
|---|
| 2026.06.12 | ₩36,412 | ₩37,961 | ₩36,412 | ₩37,654 | +3.41% | 4.4만 |
|---|
| 2026.06.11 | ₩34,595 | ₩36,514 | ₩34,595 | ₩36,514 | +5.54% | 14.1만 |
|---|
| 2026.06.10 | ₩34,903 | ₩35,611 | ₩34,235 | ₩34,342 | -1.61% | 5.7만 |
|---|
| 2026.06.09 | ₩36,559 | ₩36,933 | ₩34,455 | ₩35,544 | -2.78% | 3.2만 |
|---|
| 2026.06.08 | ₩36,706 | ₩36,799 | ₩36,292 | ₩36,292 | -1.13% | 9.6천 |
|---|
| 2026.06.05 | ₩39,190 | ₩39,190 | ₩36,205 | ₩36,276 | -7.44% | 3.4만 |
|---|
| 2026.06.04 | ₩39,604 | ₩39,992 | ₩39,564 | ₩39,771 | +0.42% | 5.6천 |
|---|
| 2026.06.03 | ₩41,555 | ₩41,555 | ₩39,858 | ₩39,946 | -3.87% | 1.5만 |
|---|
| 2026.06.02 | ₩40,927 | ₩41,563 | ₩40,593 | ₩41,527 | +1.47% | 1.1만 |
|---|
| 2026.06.01 | ₩39,671 | ₩40,499 | ₩39,404 | ₩40,342 | +1.69% | 1.7만 |
|---|
| 2026.05.29 | ₩39,698 | ₩40,259 | ₩39,444 | ₩40,125 | +1.08% | 9.7천 |
|---|
| 2026.05.28 | ₩38,509 | ₩39,912 | ₩38,416 | ₩39,872 | +3.54% | 1.7만 |
|---|
| 2026.05.27 | ₩39,047 | ₩39,217 | ₩38,469 | ₩38,986 | -0.16% | 1.4만 |
|---|
| 2026.05.26 | ₩38,416 | ₩38,937 | ₩38,162 | ₩38,904 | +1.27% | 1.8만 |
|---|
| 2026.05.22 | ₩37,481 | ₩37,828 | ₩37,131 | ₩37,587 | +0.29% | 1.8만 |
|---|
| 2026.05.21 | ₩37,002 | ₩37,681 | ₩36,866 | ₩37,406 | +1.09% | 2.2만 |
|---|
| 2026.05.20 | ₩36,385 | ₩37,280 | ₩36,318 | ₩37,280 | +2.46% | 2.5만 |
|---|
| 2026.05.19 | ₩37,026 | ₩37,026 | ₩35,971 | ₩36,194 | -2.25% | 1.8만 |
|---|
| 2026.05.18 | ₩38,736 | ₩38,736 | ₩37,200 | ₩37,355 | -3.57% | 2.7만 |
|---|
| 2026.05.15 | ₩39,137 | ₩39,137 | ₩37,935 | ₩38,154 | -2.51% | 1.6만 |
|---|
| 2026.05.14 | ₩41,474 | ₩41,474 | ₩39,765 | ₩40,282 | -2.88% | 4.5만 |
|---|
| 2026.05.13 | ₩41,875 | ₩41,875 | ₩40,913 | ₩41,535 | -0.81% | 2.2만 |
|---|
| 2026.05.12 | ₩41,181 | ₩41,902 | ₩40,196 | ₩41,848 | +1.62% | 2.2만 |
|---|
| 2026.05.11 | ₩40,873 | ₩41,955 | ₩40,873 | ₩41,755 | +2.16% | 2.2만 |
|---|
| 2026.05.08 | ₩40,499 | ₩40,566 | ₩40,125 | ₩40,312 | -0.46% | 2.8만 |
|---|
| 2026.05.07 | ₩41,434 | ₩41,555 | ₩39,872 | ₩39,884 | -3.74% | 3만 |
|---|
| 2026.05.06 | ₩39,751 | ₩40,339 | ₩39,551 | ₩40,312 | +1.41% | 1.5만 |
|---|
| 2026.05.05 | ₩38,002 | ₩38,389 | ₩37,988 | ₩38,072 | +0.19% | 1.2만 |
|---|
| 2026.05.04 | ₩38,776 | ₩38,776 | ₩37,774 | ₩37,788 | -2.55% | 1.6만 |
|---|
| 2026.05.01 | ₩39,083 | ₩39,083 | ₩38,282 | ₩38,529 | -1.42% | 9.3천 |
|---|
| 2026.04.30 | ₩38,282 | ₩38,763 | ₩37,961 | ₩38,759 | +1.25% | 1.2만 |
|---|
| 2026.04.29 | ₩37,868 | ₩37,868 | ₩37,343 | ₩37,435 | -1.14% | 1.2만 |
|---|
| 2026.04.28 | ₩39,070 | ₩39,070 | ₩37,790 | ₩38,078 | -2.54% | 2.9만 |
|---|
| 2026.04.27 | ₩39,043 | ₩39,304 | ₩38,536 | ₩39,286 | +0.62% | 2.2만 |
|---|
| 2026.04.24 | ₩39,297 | ₩39,297 | ₩38,442 | ₩38,776 | -1.33% | 1.6만 |
|---|
| 2026.04.23 | ₩39,952 | ₩39,958 | ₩38,242 | ₩38,915 | -2.59% | 3.2만 |
|---|
| 2026.04.22 | ₩39,858 | ₩40,726 | ₩39,524 | ₩40,726 | +2.18% | 1.2만 |
|---|
| 2026.04.21 | ₩40,526 | ₩40,526 | ₩38,876 | ₩38,879 | -4.06% | 2만 |
|---|
| 2026.04.20 | ₩39,711 | ₩40,660 | ₩39,538 | ₩40,620 | +2.29% | 2.7만 |
|---|
| 2026.04.17 | ₩41,261 | ₩41,541 | ₩40,486 | ₩40,686 | -1.39% | 8.2만 |
|---|
| 2026.04.16 | ₩40,192 | ₩40,352 | ₩39,791 | ₩40,339 | +0.37% | 2.1만 |
|---|
| 2026.04.15 | ₩39,778 | ₩40,165 | ₩39,404 | ₩39,742 | -0.09% | 3.9만 |
|---|
| 2026.04.14 | ₩39,978 | ₩40,059 | ₩39,204 | ₩40,059 | +0.20% | 2.7만 |
|---|
| 2026.04.13 | ₩37,734 | ₩39,478 | ₩37,734 | ₩39,400 | +4.41% | 6.5만 |
|---|
| 2026.04.10 | ₩38,709 | ₩38,896 | ₩38,314 | ₩38,485 | -0.58% | 3.5만 |
|---|
| 2026.04.09 | ₩38,215 | ₩38,469 | ₩37,694 | ₩38,075 | -0.37% | 2.5만 |
|---|
| 2026.04.08 | ₩38,322 | ₩38,776 | ₩37,714 | ₩38,107 | -0.56% | 7.1만 |
|---|
| 2026.04.07 | ₩36,252 | ₩36,252 | ₩35,677 | ₩36,146 | -0.29% | 1.9만 |
|---|
| 2026.04.06 | ₩37,000 | ₩37,000 | ₩36,091 | ₩36,325 | -1.82% | 5.7만 |
|---|
| 2026.04.02 | ₩35,050 | ₩36,733 | ₩35,050 | ₩36,539 | +4.25% | 2.4만 |
|---|
| 2026.04.01 | ₩36,786 | ₩37,260 | ₩36,532 | ₩36,742 | -0.12% | 6.9만 |
|---|
| 2026.03.31 | ₩34,849 | ₩35,918 | ₩34,809 | ₩35,918 | +3.07% | 8.9만 |
|---|
| 2026.03.30 | ₩34,729 | ₩34,949 | ₩33,667 | ₩33,737 | -2.86% | 2.5만 |
|---|
| 2026.03.27 | ₩33,527 | ₩34,805 | ₩33,527 | ₩34,339 | +2.42% | 3.2만 |
|---|
| 2026.03.26 | ₩34,515 | ₩34,988 | ₩33,647 | ₩33,767 | -2.17% | 5.2만 |
|---|
| 2026.03.25 | ₩35,704 | ₩35,918 | ₩35,357 | ₩35,464 | -0.67% | 1.2만 |
|---|
| 2026.03.24 | ₩33,620 | ₩34,539 | ₩33,206 | ₩34,399 | +2.32% | 1.6만 |
|---|
| 2026.03.23 | ₩32,926 | ₩34,462 | ₩32,899 | ₩33,867 | +2.86% | 13.5만 |
|---|
| 2026.03.20 | ₩33,727 | ₩33,887 | ₩32,098 | ₩32,325 | -4.16% | 5.3만 |
|---|
| 2026.03.19 | ₩33,647 | ₩33,914 | ₩32,271 | ₩33,727 | +0.24% | 8.7만 |
|---|
| 2026.03.18 | ₩36,078 | ₩36,201 | ₩35,063 | ₩35,094 | -2.73% | 6.5만 |
|---|
| 2026.03.17 | ₩36,652 | ₩37,240 | ₩36,439 | ₩36,644 | -0.02% | 2.4만 |
|---|
| 2026.03.16 | ₩36,586 | ₩37,208 | ₩36,025 | ₩36,664 | +0.22% | 2.7만 |
|---|
| 2026.03.13 | ₩37,788 | ₩38,134 | ₩36,225 | ₩36,345 | -3.82% | 7.7만 |
|---|
| 2026.03.12 | ₩38,790 | ₩39,057 | ₩37,760 | ₩37,975 | -2.10% | 11.1만 |
|---|
| 2026.03.11 | ₩39,364 | ₩39,471 | ₩38,469 | ₩38,736 | -1.59% | 3.3만 |
|---|
| 2026.03.10 | ₩39,124 | ₩40,085 | ₩38,997 | ₩39,431 | +0.79% | 4.9만 |
|---|
| 2026.03.09 | ₩36,465 | ₩38,322 | ₩35,998 | ₩38,215 | +4.80% | 15.5만 |
|---|
| 2026.03.06 | ₩37,801 | ₩38,389 | ₩37,267 | ₩37,749 | -0.14% | 4.4만 |
|---|
| 2026.03.05 | ₩40,179 | ₩40,179 | ₩38,042 | ₩38,683 | -3.72% | 5.3만 |
|---|
| 2026.03.04 | ₩40,366 | ₩40,837 | ₩39,912 | ₩40,807 | +1.09% | 10.6만 |
|---|
| 2026.03.03 | ₩40,940 | ₩40,940 | ₩38,629 | ₩39,858 | -2.64% | 12만 |
|---|
| 2026.03.02 | ₩42,783 | ₩43,278 | ₩41,955 | ₩43,104 | +0.75% | 4.4만 |
|---|
| 2026.02.27 | ₩43,398 | ₩43,398 | ₩42,336 | ₩43,096 | -0.70% | 4.5만 |
|---|
| 2026.02.26 | ₩42,610 | ₩42,663 | ₩41,247 | ₩42,642 | +0.08% | 10만 |
|---|
| 2026.02.25 | ₩43,278 | ₩43,290 | ₩42,436 | ₩42,543 | -1.70% | 12.1만 |
|---|
| 2026.02.24 | ₩40,847 | ₩42,049 | ₩40,793 | ₩41,914 | +2.61% | 3.8만 |
|---|
| 2026.02.23 | ₩40,579 | ₩41,087 | ₩40,339 | ₩40,855 | +0.68% | 4만 |
|---|
| 2026.02.20 | ₩39,938 | ₩40,640 | ₩39,805 | ₩40,613 | +1.69% | 3.6만 |
|---|
| 2026.02.19 | ₩39,337 | ₩40,021 | ₩39,150 | ₩39,964 | +1.59% | 5.7만 |
|---|
| 2026.02.18 | ₩39,137 | ₩40,132 | ₩39,137 | ₩39,786 | +1.66% | 2.1만 |
|---|
| 2026.02.17 | ₩38,269 | ₩38,921 | ₩37,414 | ₩38,883 | +1.61% | 7.4만 |
|---|
| 2026.02.13 | ₩39,017 | ₩39,965 | ₩38,736 | ₩39,725 | +1.81% | 7.8만 |
|---|
| 2026.02.12 | ₩41,394 | ₩41,394 | ₩39,003 | ₩39,083 | -5.58% | 7.1만 |
|---|
| 2026.02.11 | ₩41,221 | ₩41,405 | ₩39,925 | ₩41,210 | -0.03% | 12.2만 |
|---|
| 2026.02.10 | ₩39,992 | ₩40,579 | ₩39,992 | ₩40,392 | +1.00% | 4만 |
|---|
| 2026.02.09 | ₩40,633 | ₩40,673 | ₩39,391 | ₩40,673 | +0.10% | 15.5만 |
|---|
| 2026.02.06 | ₩37,881 | ₩39,204 | ₩37,881 | ₩39,190 | +3.46% | 7.5만 |
|---|
| 2026.02.05 | ₩38,709 | ₩39,471 | ₩37,307 | ₩37,601 | -2.86% | 11.9만 |
|---|
| 2026.02.04 | ₩42,303 | ₩42,303 | ₩39,070 | ₩40,272 | -4.80% | 10.4만 |
|---|
| 2026.02.03 | ₩41,221 | ₩41,742 | ₩40,613 | ₩41,675 | +1.10% | 12.9만 |
|---|
| 2026.02.02 | ₩39,538 | ₩39,872 | ₩39,070 | ₩39,604 | +0.17% | 8.6만 |
|---|
| 2026.01.30 | ₩41,207 | ₩41,783 | ₩39,070 | ₩39,751 | -3.53% | 22.6만 |
|---|
| 2026.01.29 | ₩45,709 | ₩45,709 | ₩41,820 | ₩43,358 | -5.14% | 42.3만 |
|---|
| 2026.01.28 | ₩44,747 | ₩44,747 | ₩43,364 | ₩44,520 | -0.51% | 19.8만 |
|---|
| 2026.01.27 | ₩42,877 | ₩43,759 | ₩42,182 | ₩43,759 | +2.06% | 13.4만 |
|---|
| 2026.01.26 | ₩45,575 | ₩46,028 | ₩42,623 | ₩42,757 | -6.18% | 37.7만 |
|---|
| 2026.01.23 | ₩42,730 | ₩43,585 | ₩42,089 | ₩43,171 | +1.03% | 15.2만 |
|---|
| 2026.01.22 | ₩41,394 | ₩42,643 | ₩41,207 | ₩42,089 | +1.68% | 8.3만 |
|---|
| 2026.01.21 | ₩41,742 | ₩41,942 | ₩40,726 | ₩41,114 | -1.50% | 13.1만 |
|---|
| 2026.01.20 | ₩39,992 | ₩40,553 | ₩39,685 | ₩40,553 | +1.40% | 15.5만 |
|---|
| 2026.01.16 | ₩39,124 | ₩39,404 | ₩38,416 | ₩39,284 | +0.41% | 6.3만 |
|---|
| 2026.01.15 | ₩39,404 | ₩39,471 | ₩38,790 | ₩39,311 | -0.24% | 4.9만 |
|---|
| 2026.01.14 | ₩38,937 | ₩39,644 | ₩38,376 | ₩39,377 | +1.13% | 7.5만 |
|---|
| 2026.01.13 | ₩38,923 | ₩38,937 | ₩38,095 | ₩38,402 | -1.34% | 23.8만 |
|---|
| 2026.01.12 | ₩37,881 | ₩38,416 | ₩37,404 | ₩38,349 | +1.23% | 9.7만 |
|---|
| 2026.01.09 | ₩36,826 | ₩37,267 | ₩36,773 | ₩36,892 | +0.18% | 3.4만 |
|---|
| 2026.01.08 | ₩36,492 | ₩36,586 | ₩35,931 | ₩36,479 | -0.04% | 5.1만 |
|---|
| 2026.01.07 | ₩36,866 | ₩36,866 | ₩36,105 | ₩36,742 | -0.34% | 6.6만 |
|---|
| 2026.01.06 | ₩36,733 | ₩37,371 | ₩36,679 | ₩37,240 | +1.38% | 8.2만 |
|---|
| 2026.01.05 | ₩35,918 | ₩36,316 | ₩35,771 | ₩36,118 | +0.56% | 10.4만 |
|---|
| 2026.01.02 | ₩35,424 | ₩35,424 | ₩34,235 | ₩34,849 | -1.62% | 6.6만 |
|---|
| 2025.12.31 | ₩34,208 | ₩34,208 | ₩33,674 | ₩33,755 | -1.32% | 3.8만 |
|---|
| 2025.12.30 | ₩35,410 | ₩35,410 | ₩33,966 | ₩34,216 | -3.37% | 3.6만 |
|---|
| 2025.12.29 | ₩34,088 | ₩34,235 | ₩33,524 | ₩33,754 | -0.98% | 3.5만 |
|---|
| 2025.12.26 | ₩35,223 | ₩35,410 | ₩34,422 | ₩35,370 | +0.42% | 3.1만 |
|---|
| 2025.12.24 | ₩34,769 | ₩34,769 | ₩34,061 | ₩34,229 | -1.55% | 2만 |
|---|
| 2025.12.23 | ₩34,742 | ₩34,742 | ₩34,261 | ₩34,542 | -0.58% | 5.2만 |
|---|
| 2025.12.22 | ₩34,195 | ₩34,569 | ₩33,908 | ₩34,404 | +0.61% | 4.4만 |
|---|
| 2025.12.19 | ₩33,059 | ₩33,540 | ₩32,832 | ₩33,222 | +0.49% | 2.6만 |
|---|
| 2025.12.18 | ₩32,338 | ₩32,632 | ₩31,924 | ₩32,211 | -0.39% | 4.9만 |
|---|
| 2025.12.17 | ₩32,859 | ₩32,966 | ₩32,338 | ₩32,338 | -1.59% | 1.5만 |
|---|
| 2025.12.16 | ₩33,059 | ₩33,059 | ₩32,017 | ₩32,470 | -1.78% | 2.6만 |
|---|
| 2025.12.15 | ₩34,328 | ₩34,328 | ₩32,271 | ₩32,438 | -5.51% | 4.3만 |
|---|
| 2025.12.12 | ₩33,725 | ₩33,834 | ₩32,285 | ₩32,899 | -2.45% | 3.7만 |
|---|
| 2025.12.11 | ₩32,752 | ₩33,727 | ₩32,752 | ₩33,654 | +2.75% | 1.3만 |
|---|
| 2025.12.10 | ₩32,538 | ₩32,792 | ₩32,016 | ₩32,764 | +0.69% | 7.7천 |
|---|
| 2025.12.09 | ₩31,871 | ₩32,378 | ₩31,685 | ₩32,219 | +1.09% | 1.8만 |
|---|
| 2025.12.08 | ₩32,498 | ₩32,498 | ₩31,657 | ₩31,657 | -2.59% | 1만 |
|---|
| 2025.12.05 | ₩32,725 | ₩32,743 | ₩32,171 | ₩32,204 | -1.59% | 2만 |
|---|
| 2025.12.04 | ₩31,830 | ₩32,472 | ₩31,777 | ₩32,432 | +1.89% | 2.4만 |
|---|
| 2025.12.03 | ₩32,071 | ₩32,291 | ₩31,765 | ₩32,285 | +0.67% | 2.2만 |
|---|
| 2025.12.02 | ₩32,111 | ₩32,111 | ₩31,002 | ₩31,497 | -1.91% | 1.1만 |
|---|
| 2025.12.01 | ₩31,670 | ₩32,111 | ₩30,909 | ₩31,643 | -0.08% | 2.7만 |
|---|
| 2025.11.28 | ₩30,949 | ₩32,178 | ₩30,949 | ₩31,964 | +3.28% | 2.1만 |
|---|
| 2025.11.26 | ₩30,094 | ₩30,936 | ₩30,094 | ₩30,936 | +2.80% | 1.3만 |
|---|
| 2025.11.25 | ₩29,386 | ₩29,827 | ₩28,985 | ₩29,652 | +0.90% | 7.3천 |
|---|
| 2025.11.24 | ₩28,331 | ₩29,115 | ₩28,212 | ₩29,115 | +2.77% | 1.3만 |
|---|
| 2025.11.21 | ₩28,117 | ₩28,117 | ₩27,322 | ₩27,970 | -0.52% | 1.9만 |
|---|
| 2025.11.20 | ₩30,027 | ₩30,027 | ₩28,065 | ₩28,065 | -6.53% | 1.4만 |
|---|
| 2025.11.19 | ₩29,480 | ₩29,820 | ₩29,199 | ₩29,517 | +0.13% | 1.5만 |
|---|
| 2025.11.18 | ₩28,852 | ₩29,012 | ₩28,391 | ₩28,833 | -0.06% | 9.1천 |
|---|
| 2025.11.17 | ₩28,718 | ₩29,252 | ₩28,561 | ₩28,720 | +0.00% | 8.3천 |
|---|
| 2025.11.14 | ₩28,464 | ₩29,140 | ₩28,050 | ₩29,019 | +1.95% | 2만 |
|---|
| 2025.11.13 | ₩29,974 | ₩30,027 | ₩28,972 | ₩29,059 | -3.05% | 1.4만 |
|---|
| 2025.11.12 | ₩29,513 | ₩30,161 | ₩29,513 | ₩29,967 | +1.54% | 1.5만 |
|---|
| 2025.11.11 | ₩29,760 | ₩29,760 | ₩29,106 | ₩29,342 | -1.40% | 1.2만 |
|---|
| 2025.11.10 | ₩28,985 | ₩29,854 | ₩28,985 | ₩29,760 | +2.67% | 2만 |
|---|
| 2025.11.07 | ₩27,917 | ₩28,424 | ₩27,519 | ₩28,384 | +1.67% | 2만 |
|---|
| 2025.11.06 | ₩28,585 | ₩28,585 | ₩27,917 | ₩28,037 | -1.92% | 3만 |
|---|
| 2025.11.05 | ₩28,211 | ₩28,638 | ₩28,197 | ₩28,638 | +1.52% | 1.3만 |
|---|
| 2025.11.04 | ₩29,025 | ₩29,025 | ₩28,197 | ₩28,197 | -2.85% | 3.4만 |
|---|
| 2025.11.03 | ₩30,147 | ₩30,147 | ₩29,426 | ₩29,548 | -1.99% | 2.5만 |
|---|
| 2025.10.31 | ₩30,562 | ₩30,602 | ₩30,146 | ₩30,457 | -0.34% | 9.7천 |
|---|
| 2025.10.30 | ₩30,628 | ₩30,719 | ₩30,085 | ₩30,650 | +0.07% | 3.1만 |
|---|
| 2025.10.29 | ₩30,481 | ₩30,961 | ₩30,254 | ₩30,615 | +0.44% | 4.7만 |
|---|
| 2025.10.28 | ₩28,878 | ₩30,114 | ₩28,878 | ₩30,041 | +4.02% | 2.4만 |
|---|
| 2025.10.27 | ₩29,520 | ₩29,520 | ₩28,625 | ₩28,985 | -1.81% | 5.5만 |
|---|
| 2025.10.24 | ₩29,600 | ₩29,894 | ₩29,386 | ₩29,700 | +0.34% | 3.3만 |
|---|
| 2025.10.23 | ₩29,399 | ₩29,667 | ₩29,351 | ₩29,460 | +0.20% | 7.5만 |
|---|
| 2025.10.22 | ₩28,758 | ₩29,139 | ₩28,386 | ₩29,052 | +1.02% | 6.6만 |
|---|
| 2025.10.21 | ₩30,682 | ₩30,682 | ₩29,119 | ₩29,186 | -4.88% | 5.4만 |
|---|
| 2025.10.20 | ₩31,016 | ₩31,549 | ₩30,889 | ₩31,390 | +1.21% | 17.3만 |
|---|
| 2025.10.17 | ₩31,510 | ₩31,657 | ₩30,297 | ₩30,575 | -2.97% | 10.6만 |
|---|
| 2025.10.16 | ₩32,979 | ₩32,979 | ₩31,991 | ₩32,765 | -0.65% | 5.7만 |
|---|
| 2025.10.15 | ₩32,271 | ₩32,858 | ₩31,991 | ₩32,645 | +1.16% | 8.2만 |
|---|
| 2025.10.14 | ₩32,365 | ₩32,550 | ₩30,753 | ₩32,178 | -0.58% | 7만 |
|---|
| 2025.10.13 | ₩31,056 | ₩32,414 | ₩31,056 | ₩32,365 | +4.22% | 5.4만 |
|---|
| 2025.10.10 | ₩30,855 | ₩31,240 | ₩30,254 | ₩30,321 | -1.73% | 4.1만 |
|---|