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 | ₩33,000 | ₩33,829 | ₩33,000 | ₩33,635 | +1.92% | 4.3천 |
| 2026.10.08 | ₩33,334 | ₩33,368 | ₩32,800 | ₩33,034 | -0.90% | 2만 |
| 2026.10.07 | ₩33,668 | ₩33,856 | ₩33,535 | ₩33,535 | -0.40% | 3.5천 |
| 2026.10.06 | ₩34,350 | ₩34,851 | ₩34,350 | ₩34,604 | +0.74% | 1.2만 |
| 2026.10.05 | ₩34,363 | ₩34,510 | ₩33,869 | ₩34,396 | +0.09% | 7.6천 |
| 2026.10.02 | ₩34,257 | ₩34,505 | ₩34,003 | ₩34,199 | -0.17% | 9.6천 |
| 2026.10.01 | ₩33,842 | ₩33,842 | ₩33,348 | ₩33,584 | -0.76% | 7.4천 |
| 2026.09.30 | ₩34,644 | ₩34,680 | ₩34,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,048 |
| -1.72% |
| 7.2천 |
| 2026.09.29 | ₩34,911 | ₩34,911 | ₩34,056 | ₩34,384 | -1.51% | 9.5천 |
|---|
| 2026.09.28 | ₩34,283 | ₩34,551 | ₩34,163 | ₩34,417 | +0.39% | 5.4천 |
|---|
| 2026.09.25 | ₩34,978 | ₩35,219 | ₩34,941 | ₩35,206 | +0.65% | 4.4천 |
|---|
| 2026.09.24 | ₩35,286 | ₩35,339 | ₩34,978 | ₩35,187 | -0.28% | 7.8천 |
|---|
| 2026.09.23 | ₩36,208 | ₩36,208 | ₩35,680 | ₩35,700 | -1.40% | 8천 |
|---|
| 2026.09.22 | ₩36,195 | ₩37,237 | ₩36,195 | ₩37,129 | +2.58% | 1.9만 |
|---|
| 2026.09.21 | ₩36,582 | ₩36,582 | ₩35,834 | ₩36,108 | -1.30% | 1.4만 |
|---|
| 2026.09.18 | ₩36,048 | ₩36,048 | ₩35,660 | ₩35,889 | -0.44% | 2.7만 |
|---|
| 2026.09.17 | ₩35,580 | ₩36,181 | ₩35,580 | ₩36,181 | +1.69% | 8천 |
|---|
| 2026.09.16 | ₩35,219 | ₩35,406 | ₩34,283 | ₩34,806 | -1.17% | 1.3만 |
|---|
| 2026.09.15 | ₩35,834 | ₩35,834 | ₩34,851 | ₩35,045 | -2.20% | 8천 |
|---|
| 2026.09.14 | ₩35,981 | ₩35,981 | ₩34,965 | ₩35,502 | -1.33% | 5만 |
|---|
| 2026.09.11 | ₩37,237 | ₩37,237 | ₩36,596 | ₩36,609 | -1.69% | 1.5만 |
|---|
| 2026.09.10 | ₩38,199 | ₩38,199 | ₩37,357 | ₩37,398 | -2.10% | 1.1만 |
|---|
| 2026.09.09 | ₩39,100 | ₩39,189 | ₩38,828 | ₩38,960 | -0.36% | 6.6천 |
|---|
| 2026.09.08 | ₩38,694 | ₩39,349 | ₩38,694 | ₩39,082 | +1.00% | 2.4만 |
|---|
| 2026.09.04 | ₩38,059 | ₩38,266 | ₩38,059 | ₩38,167 | +0.28% | 2.6천 |
|---|
| 2026.09.03 | ₩39,108 | ₩39,108 | ₩38,093 | ₩38,498 | -1.56% | 1.1만 |
|---|
| 2026.09.02 | ₩37,384 | ₩38,260 | ₩37,384 | ₩38,066 | +1.82% | 3.4천 |
|---|
| 2026.09.01 | ₩37,558 | ₩38,006 | ₩36,676 | ₩37,259 | -0.80% | 1.3만 |
|---|
| 2026.08.31 | ₩38,768 | ₩38,768 | ₩38,400 | ₩38,512 | -0.66% | 1.4만 |
|---|
| 2026.08.28 | ₩39,590 | ₩40,271 | ₩38,654 | ₩38,901 | -1.74% | 1.7만 |
|---|
| 2026.08.27 | ₩39,754 | ₩40,183 | ₩39,723 | ₩40,183 | +1.08% | 1.1만 |
|---|
| 2026.08.26 | ₩40,051 | ₩40,218 | ₩39,583 | ₩39,737 | -0.78% | 1만 |
|---|
| 2026.08.25 | ₩38,814 | ₩40,218 | ₩38,814 | ₩40,111 | +3.34% | 3.6만 |
|---|
| 2026.08.24 | ₩39,255 | ₩39,523 | ₩38,881 | ₩39,094 | -0.41% | 1.6만 |
|---|
| 2026.08.21 | ₩38,213 | ₩39,088 | ₩38,213 | ₩39,088 | +2.29% | 4.9만 |
|---|
| 2026.08.20 | ₩36,850 | ₩37,186 | ₩36,809 | ₩37,113 | +0.71% | 9천 |
|---|
| 2026.08.19 | ₩37,103 | ₩37,651 | ₩37,103 | ₩37,222 | +0.32% | 7천 |
|---|
| 2026.08.18 | ₩37,103 | ₩37,103 | ₩36,168 | ₩36,414 | -1.86% | 2.4만 |
|---|
| 2026.08.17 | ₩37,237 | ₩37,558 | ₩37,050 | ₩37,398 | +0.43% | 2.8만 |
|---|
| 2026.08.14 | ₩36,662 | ₩37,558 | ₩36,662 | ₩37,130 | +1.28% | 8.9천 |
|---|
| 2026.08.13 | ₩37,424 | ₩37,424 | ₩36,749 | ₩36,756 | -1.79% | 1.4만 |
|---|
| 2026.08.12 | ₩38,226 | ₩38,226 | ₩37,545 | ₩37,638 | -1.54% | 8.4천 |
|---|
| 2026.08.11 | ₩37,638 | ₩37,738 | ₩37,357 | ₩37,583 | -0.15% | 8.6천 |
|---|
| 2026.08.10 | ₩36,823 | ₩37,758 | ₩36,823 | ₩37,678 | +2.32% | 1.7만 |
|---|
| 2026.08.07 | ₩36,756 | ₩36,983 | ₩36,462 | ₩36,947 | +0.52% | 2.4만 |
|---|
| 2026.08.06 | ₩35,486 | ₩36,088 | ₩35,486 | ₩35,901 | +1.17% | 3.1만 |
|---|
| 2026.08.05 | ₩35,633 | ₩35,747 | ₩35,272 | ₩35,602 | -0.09% | 2.2만 |
|---|
| 2026.08.04 | ₩33,405 | ₩34,751 | ₩33,405 | ₩34,603 | +3.59% | 2.8만 |
|---|
| 2026.08.03 | ₩32,158 | ₩33,014 | ₩32,105 | ₩32,967 | +2.51% | 8.2천 |
|---|
| 2026.07.31 | ₩32,613 | ₩32,639 | ₩32,024 | ₩32,359 | -0.78% | 7.5천 |
|---|
| 2026.07.30 | ₩32,813 | ₩32,960 | ₩32,445 | ₩32,840 | +0.08% | 1.2만 |
|---|
| 2026.07.29 | ₩32,225 | ₩32,613 | ₩31,543 | ₩31,784 | -1.37% | 1.4만 |
|---|
| 2026.07.28 | ₩32,439 | ₩32,599 | ₩31,984 | ₩32,466 | +0.08% | 8.9천 |
|---|
| 2026.07.27 | ₩33,294 | ₩33,294 | ₩32,615 | ₩32,943 | -1.06% | 8.6천 |
|---|
| 2026.07.24 | ₩33,214 | ₩33,214 | ₩32,639 | ₩32,726 | -1.47% | 1.3만 |
|---|
| 2026.07.23 | ₩32,746 | ₩33,415 | ₩32,746 | ₩33,059 | +0.96% | 5.2천 |
|---|
| 2026.07.22 | ₩32,880 | ₩33,902 | ₩32,880 | ₩33,578 | +2.12% | 4.4천 |
|---|
| 2026.07.21 | ₩32,439 | ₩33,182 | ₩32,439 | ₩33,128 | +2.13% | 2.4만 |
|---|
| 2026.07.20 | ₩32,011 | ₩32,011 | ₩31,650 | ₩31,717 | -0.92% | 8천 |
|---|
| 2026.07.17 | ₩31,543 | ₩32,158 | ₩31,141 | ₩32,011 | +1.48% | 1.3만 |
|---|
| 2026.07.16 | ₩32,760 | ₩32,760 | ₩31,991 | ₩32,078 | -2.08% | 2.4만 |
|---|
| 2026.07.15 | ₩33,642 | ₩34,016 | ₩32,867 | ₩33,348 | -0.87% | 9천 |
|---|
| 2026.07.14 | ₩33,775 | ₩33,936 | ₩33,562 | ₩33,749 | -0.08% | 9.9천 |
|---|
| 2026.07.13 | ₩33,234 | ₩33,267 | ₩32,613 | ₩32,693 | -1.63% | 9천 |
|---|
| 2026.07.10 | ₩33,922 | ₩33,922 | ₩33,441 | ₩33,675 | -0.73% | 4.6천 |
|---|
| 2026.07.09 | ₩33,040 | ₩33,588 | ₩33,040 | ₩33,365 | +0.98% | 1만 |
|---|
| 2026.07.08 | ₩32,532 | ₩32,920 | ₩32,038 | ₩32,679 | +0.45% | 7.4만 |
|---|
| 2026.07.07 | ₩33,896 | ₩33,896 | ₩33,014 | ₩33,027 | -2.56% | 1.3만 |
|---|
| 2026.07.06 | ₩34,510 | ₩34,744 | ₩34,163 | ₩34,390 | -0.35% | 1.1만 |
|---|
| 2026.07.02 | ₩34,858 | ₩35,393 | ₩33,949 | ₩34,277 | -1.67% | 1.1만 |
|---|
| 2026.07.01 | ₩34,484 | ₩34,791 | ₩33,961 | ₩33,961 | -1.52% | 6.6천 |
|---|
| 2026.06.30 | ₩34,016 | ₩34,500 | ₩34,016 | ₩34,377 | +1.06% | 5.5천 |
|---|
| 2026.06.29 | ₩34,577 | ₩34,577 | ₩33,722 | ₩34,063 | -1.49% | 2.3만 |
|---|
| 2026.06.26 | ₩34,136 | ₩34,911 | ₩34,136 | ₩34,448 | +0.91% | 1.8만 |
|---|
| 2026.06.25 | ₩34,631 | ₩34,938 | ₩34,417 | ₩34,477 | -0.44% | 8.7천 |
|---|
| 2026.06.24 | ₩34,845 | ₩35,064 | ₩34,056 | ₩34,270 | -1.65% | 5.3만 |
|---|
| 2026.06.23 | ₩36,114 | ₩36,181 | ₩35,566 | ₩35,606 | -1.41% | 8.4천 |
|---|
| 2026.06.22 | ₩36,836 | ₩37,357 | ₩36,662 | ₩37,209 | +1.01% | 5만 |
|---|
| 2026.06.18 | ₩38,587 | ₩38,587 | ₩37,245 | ₩37,472 | -2.89% | 1.2만 |
|---|
| 2026.06.17 | ₩39,175 | ₩39,483 | ₩37,980 | ₩37,980 | -3.05% | 1.1만 |
|---|
| 2026.06.16 | ₩38,961 | ₩39,189 | ₩38,567 | ₩38,757 | -0.52% | 7.2천 |
|---|
| 2026.06.15 | ₩39,095 | ₩39,563 | ₩38,654 | ₩38,681 | -1.06% | 8.9만 |
|---|
| 2026.06.12 | ₩36,435 | ₩37,986 | ₩36,435 | ₩37,678 | +3.41% | 4.4만 |
|---|
| 2026.06.11 | ₩34,617 | ₩36,537 | ₩34,617 | ₩36,537 | +5.54% | 14.1만 |
|---|
| 2026.06.10 | ₩34,925 | ₩35,633 | ₩34,257 | ₩34,363 | -1.61% | 5.7만 |
|---|
| 2026.06.09 | ₩36,582 | ₩36,956 | ₩34,477 | ₩35,566 | -2.78% | 3.2만 |
|---|
| 2026.06.08 | ₩36,729 | ₩36,823 | ₩36,315 | ₩36,315 | -1.13% | 9.6천 |
|---|
| 2026.06.05 | ₩39,215 | ₩39,215 | ₩36,228 | ₩36,299 | -7.44% | 3.4만 |
|---|
| 2026.06.04 | ₩39,630 | ₩40,017 | ₩39,590 | ₩39,797 | +0.42% | 5.6천 |
|---|
| 2026.06.03 | ₩41,581 | ₩41,581 | ₩39,884 | ₩39,972 | -3.87% | 1.5만 |
|---|
| 2026.06.02 | ₩40,953 | ₩41,589 | ₩40,619 | ₩41,553 | +1.47% | 1.1만 |
|---|
| 2026.06.01 | ₩39,696 | ₩40,525 | ₩39,429 | ₩40,367 | +1.69% | 1.7만 |
|---|
| 2026.05.29 | ₩39,723 | ₩40,285 | ₩39,469 | ₩40,151 | +1.08% | 9.7천 |
|---|
| 2026.05.28 | ₩38,534 | ₩39,937 | ₩38,440 | ₩39,897 | +3.54% | 1.7만 |
|---|
| 2026.05.27 | ₩39,072 | ₩39,242 | ₩38,494 | ₩39,011 | -0.16% | 1.4만 |
|---|
| 2026.05.26 | ₩38,440 | ₩38,961 | ₩38,186 | ₩38,929 | +1.27% | 1.8만 |
|---|
| 2026.05.22 | ₩37,504 | ₩37,852 | ₩37,154 | ₩37,611 | +0.29% | 1.8만 |
|---|
| 2026.05.21 | ₩37,026 | ₩37,705 | ₩36,890 | ₩37,430 | +1.09% | 2.2만 |
|---|
| 2026.05.20 | ₩36,408 | ₩37,304 | ₩36,342 | ₩37,304 | +2.46% | 2.5만 |
|---|
| 2026.05.19 | ₩37,050 | ₩37,050 | ₩35,994 | ₩36,217 | -2.25% | 1.8만 |
|---|
| 2026.05.18 | ₩38,761 | ₩38,761 | ₩37,224 | ₩37,379 | -3.57% | 2.7만 |
|---|
| 2026.05.15 | ₩39,162 | ₩39,162 | ₩37,959 | ₩38,178 | -2.51% | 1.6만 |
|---|
| 2026.05.14 | ₩41,501 | ₩41,501 | ₩39,790 | ₩40,307 | -2.88% | 4.5만 |
|---|
| 2026.05.13 | ₩41,902 | ₩41,902 | ₩40,939 | ₩41,561 | -0.81% | 2.2만 |
|---|
| 2026.05.12 | ₩41,207 | ₩41,929 | ₩40,222 | ₩41,875 | +1.62% | 2.2만 |
|---|
| 2026.05.11 | ₩40,899 | ₩41,982 | ₩40,899 | ₩41,781 | +2.16% | 2.2만 |
|---|
| 2026.05.08 | ₩40,525 | ₩40,592 | ₩40,151 | ₩40,338 | -0.46% | 2.8만 |
|---|
| 2026.05.07 | ₩41,461 | ₩41,581 | ₩39,897 | ₩39,909 | -3.74% | 3만 |
|---|
| 2026.05.06 | ₩39,777 | ₩40,365 | ₩39,576 | ₩40,338 | +1.41% | 1.5만 |
|---|
| 2026.05.05 | ₩38,026 | ₩38,413 | ₩38,012 | ₩38,097 | +0.19% | 1.2만 |
|---|
| 2026.05.04 | ₩38,801 | ₩38,801 | ₩37,798 | ₩37,812 | -2.55% | 1.6만 |
|---|
| 2026.05.01 | ₩39,108 | ₩39,108 | ₩38,306 | ₩38,554 | -1.42% | 9.3천 |
|---|
| 2026.04.30 | ₩38,306 | ₩38,788 | ₩37,986 | ₩38,784 | +1.25% | 1.2만 |
|---|
| 2026.04.29 | ₩37,892 | ₩37,892 | ₩37,367 | ₩37,459 | -1.14% | 1.2만 |
|---|
| 2026.04.28 | ₩39,095 | ₩39,095 | ₩37,815 | ₩38,102 | -2.54% | 2.9만 |
|---|
| 2026.04.27 | ₩39,068 | ₩39,329 | ₩38,560 | ₩39,311 | +0.62% | 2.2만 |
|---|
| 2026.04.24 | ₩39,322 | ₩39,322 | ₩38,467 | ₩38,801 | -1.33% | 1.6만 |
|---|
| 2026.04.23 | ₩39,977 | ₩39,984 | ₩38,266 | ₩38,940 | -2.59% | 3.2만 |
|---|
| 2026.04.22 | ₩39,884 | ₩40,752 | ₩39,549 | ₩40,752 | +2.18% | 1.2만 |
|---|
| 2026.04.21 | ₩40,552 | ₩40,552 | ₩38,901 | ₩38,904 | -4.06% | 2만 |
|---|
| 2026.04.20 | ₩39,737 | ₩40,685 | ₩39,563 | ₩40,645 | +2.29% | 2.7만 |
|---|
| 2026.04.17 | ₩41,287 | ₩41,568 | ₩40,512 | ₩40,712 | -1.39% | 8.2만 |
|---|
| 2026.04.16 | ₩40,218 | ₩40,378 | ₩39,817 | ₩40,365 | +0.37% | 2.1만 |
|---|
| 2026.04.15 | ₩39,803 | ₩40,191 | ₩39,429 | ₩39,767 | -0.09% | 3.9만 |
|---|
| 2026.04.14 | ₩40,004 | ₩40,084 | ₩39,229 | ₩40,084 | +0.20% | 2.7만 |
|---|
| 2026.04.13 | ₩37,758 | ₩39,503 | ₩37,758 | ₩39,425 | +4.41% | 6.5만 |
|---|
| 2026.04.10 | ₩38,734 | ₩38,921 | ₩38,338 | ₩38,510 | -0.58% | 3.5만 |
|---|
| 2026.04.09 | ₩38,240 | ₩38,494 | ₩37,718 | ₩38,099 | -0.37% | 2.5만 |
|---|
| 2026.04.08 | ₩38,346 | ₩38,801 | ₩37,738 | ₩38,131 | -0.56% | 7.1만 |
|---|
| 2026.04.07 | ₩36,275 | ₩36,275 | ₩35,700 | ₩36,169 | -0.29% | 1.9만 |
|---|
| 2026.04.06 | ₩37,023 | ₩37,023 | ₩36,114 | ₩36,348 | -1.82% | 5.7만 |
|---|
| 2026.04.02 | ₩35,072 | ₩36,756 | ₩35,072 | ₩36,562 | +4.25% | 2.4만 |
|---|
| 2026.04.01 | ₩36,809 | ₩37,284 | ₩36,555 | ₩36,765 | -0.12% | 6.9만 |
|---|
| 2026.03.31 | ₩34,871 | ₩35,941 | ₩34,831 | ₩35,941 | +3.07% | 8.9만 |
|---|
| 2026.03.30 | ₩34,751 | ₩34,972 | ₩33,688 | ₩33,758 | -2.86% | 2.5만 |
|---|
| 2026.03.27 | ₩33,548 | ₩34,827 | ₩33,548 | ₩34,361 | +2.42% | 3.2만 |
|---|
| 2026.03.26 | ₩34,537 | ₩35,010 | ₩33,668 | ₩33,789 | -2.17% | 5.2만 |
|---|
| 2026.03.25 | ₩35,727 | ₩35,941 | ₩35,379 | ₩35,486 | -0.67% | 1.2만 |
|---|
| 2026.03.24 | ₩33,642 | ₩34,561 | ₩33,227 | ₩34,421 | +2.32% | 1.6만 |
|---|
| 2026.03.23 | ₩32,947 | ₩34,484 | ₩32,920 | ₩33,889 | +2.86% | 13.5만 |
|---|
| 2026.03.20 | ₩33,749 | ₩33,909 | ₩32,118 | ₩32,345 | -4.16% | 5.3만 |
|---|
| 2026.03.19 | ₩33,668 | ₩33,936 | ₩32,292 | ₩33,749 | +0.24% | 8.7만 |
|---|
| 2026.03.18 | ₩36,101 | ₩36,224 | ₩35,085 | ₩35,116 | -2.73% | 6.5만 |
|---|
| 2026.03.17 | ₩36,676 | ₩37,264 | ₩36,462 | ₩36,668 | -0.02% | 2.4만 |
|---|
| 2026.03.16 | ₩36,609 | ₩37,232 | ₩36,048 | ₩36,688 | +0.22% | 2.7만 |
|---|
| 2026.03.13 | ₩37,812 | ₩38,158 | ₩36,248 | ₩36,368 | -3.82% | 7.7만 |
|---|
| 2026.03.12 | ₩38,814 | ₩39,082 | ₩37,784 | ₩37,999 | -2.10% | 11.1만 |
|---|
| 2026.03.11 | ₩39,389 | ₩39,496 | ₩38,494 | ₩38,761 | -1.59% | 3.3만 |
|---|
| 2026.03.10 | ₩39,148 | ₩40,111 | ₩39,021 | ₩39,456 | +0.79% | 4.9만 |
|---|
| 2026.03.09 | ₩36,489 | ₩38,346 | ₩36,021 | ₩38,240 | +4.80% | 15.5만 |
|---|
| 2026.03.06 | ₩37,825 | ₩38,413 | ₩37,291 | ₩37,773 | -0.14% | 4.4만 |
|---|
| 2026.03.05 | ₩40,204 | ₩40,204 | ₩38,066 | ₩38,707 | -3.72% | 5.3만 |
|---|
| 2026.03.04 | ₩40,391 | ₩40,863 | ₩39,937 | ₩40,833 | +1.09% | 10.6만 |
|---|
| 2026.03.03 | ₩40,966 | ₩40,966 | ₩38,654 | ₩39,884 | -2.64% | 12만 |
|---|
| 2026.03.02 | ₩42,811 | ₩43,305 | ₩41,982 | ₩43,131 | +0.75% | 4.4만 |
|---|
| 2026.02.27 | ₩43,425 | ₩43,425 | ₩42,363 | ₩43,123 | -0.70% | 4.5만 |
|---|
| 2026.02.26 | ₩42,637 | ₩42,690 | ₩41,274 | ₩42,669 | +0.08% | 10만 |
|---|
| 2026.02.25 | ₩43,305 | ₩43,317 | ₩42,463 | ₩42,570 | -1.70% | 12.1만 |
|---|
| 2026.02.24 | ₩40,873 | ₩42,076 | ₩40,819 | ₩41,941 | +2.61% | 3.8만 |
|---|
| 2026.02.23 | ₩40,605 | ₩41,113 | ₩40,365 | ₩40,881 | +0.68% | 4만 |
|---|
| 2026.02.20 | ₩39,964 | ₩40,665 | ₩39,830 | ₩40,639 | +1.69% | 3.6만 |
|---|
| 2026.02.19 | ₩39,362 | ₩40,047 | ₩39,175 | ₩39,989 | +1.59% | 5.7만 |
|---|
| 2026.02.18 | ₩39,162 | ₩40,158 | ₩39,162 | ₩39,811 | +1.66% | 2.1만 |
|---|
| 2026.02.17 | ₩38,293 | ₩38,945 | ₩37,438 | ₩38,908 | +1.61% | 7.4만 |
|---|
| 2026.02.13 | ₩39,042 | ₩39,990 | ₩38,761 | ₩39,750 | +1.81% | 7.8만 |
|---|
| 2026.02.12 | ₩41,421 | ₩41,421 | ₩39,028 | ₩39,108 | -5.58% | 7.1만 |
|---|
| 2026.02.11 | ₩41,247 | ₩41,431 | ₩39,950 | ₩41,236 | -0.03% | 12.2만 |
|---|
| 2026.02.10 | ₩40,017 | ₩40,605 | ₩40,017 | ₩40,418 | +1.00% | 4만 |
|---|
| 2026.02.09 | ₩40,659 | ₩40,699 | ₩39,416 | ₩40,699 | +0.10% | 15.5만 |
|---|
| 2026.02.06 | ₩37,905 | ₩39,229 | ₩37,905 | ₩39,215 | +3.46% | 7.5만 |
|---|
| 2026.02.05 | ₩38,734 | ₩39,496 | ₩37,331 | ₩37,625 | -2.86% | 11.9만 |
|---|
| 2026.02.04 | ₩42,329 | ₩42,329 | ₩39,095 | ₩40,298 | -4.80% | 10.4만 |
|---|
| 2026.02.03 | ₩41,247 | ₩41,768 | ₩40,639 | ₩41,701 | +1.10% | 12.9만 |
|---|
| 2026.02.02 | ₩39,563 | ₩39,897 | ₩39,095 | ₩39,630 | +0.17% | 8.6만 |
|---|
| 2026.01.30 | ₩41,233 | ₩41,810 | ₩39,095 | ₩39,777 | -3.53% | 22.6만 |
|---|
| 2026.01.29 | ₩45,738 | ₩45,738 | ₩41,847 | ₩43,385 | -5.14% | 42.3만 |
|---|
| 2026.01.28 | ₩44,775 | ₩44,775 | ₩43,392 | ₩44,548 | -0.51% | 19.8만 |
|---|
| 2026.01.27 | ₩42,904 | ₩43,786 | ₩42,209 | ₩43,786 | +2.06% | 13.4만 |
|---|
| 2026.01.26 | ₩45,604 | ₩46,057 | ₩42,650 | ₩42,784 | -6.18% | 37.7만 |
|---|
| 2026.01.23 | ₩42,757 | ₩43,613 | ₩42,116 | ₩43,198 | +1.03% | 15.2만 |
|---|
| 2026.01.22 | ₩41,421 | ₩42,670 | ₩41,233 | ₩42,116 | +1.68% | 8.3만 |
|---|
| 2026.01.21 | ₩41,768 | ₩41,969 | ₩40,752 | ₩41,140 | -1.50% | 13.1만 |
|---|
| 2026.01.20 | ₩40,017 | ₩40,579 | ₩39,710 | ₩40,579 | +1.40% | 15.5만 |
|---|
| 2026.01.16 | ₩39,148 | ₩39,429 | ₩38,440 | ₩39,309 | +0.41% | 6.3만 |
|---|
| 2026.01.15 | ₩39,429 | ₩39,496 | ₩38,814 | ₩39,336 | -0.24% | 4.9만 |
|---|
| 2026.01.14 | ₩38,961 | ₩39,670 | ₩38,400 | ₩39,402 | +1.13% | 7.5만 |
|---|
| 2026.01.13 | ₩38,948 | ₩38,961 | ₩38,119 | ₩38,427 | -1.34% | 23.8만 |
|---|
| 2026.01.12 | ₩37,905 | ₩38,440 | ₩37,428 | ₩38,373 | +1.23% | 9.7만 |
|---|
| 2026.01.09 | ₩36,850 | ₩37,291 | ₩36,796 | ₩36,915 | +0.18% | 3.4만 |
|---|
| 2026.01.08 | ₩36,515 | ₩36,609 | ₩35,954 | ₩36,502 | -0.04% | 5.1만 |
|---|
| 2026.01.07 | ₩36,890 | ₩36,890 | ₩36,128 | ₩36,765 | -0.34% | 6.6만 |
|---|
| 2026.01.06 | ₩36,756 | ₩37,395 | ₩36,702 | ₩37,264 | +1.38% | 8.2만 |
|---|
| 2026.01.05 | ₩35,941 | ₩36,339 | ₩35,794 | ₩36,141 | +0.56% | 10.4만 |
|---|
| 2026.01.02 | ₩35,446 | ₩35,446 | ₩34,257 | ₩34,871 | -1.62% | 6.6만 |
|---|
| 2025.12.31 | ₩34,230 | ₩34,230 | ₩33,695 | ₩33,777 | -1.32% | 3.8만 |
|---|
| 2025.12.30 | ₩35,433 | ₩35,433 | ₩33,988 | ₩34,238 | -3.37% | 3.6만 |
|---|
| 2025.12.29 | ₩34,110 | ₩34,257 | ₩33,545 | ₩33,775 | -0.98% | 3.5만 |
|---|
| 2025.12.26 | ₩35,246 | ₩35,433 | ₩34,444 | ₩35,393 | +0.42% | 3.1만 |
|---|
| 2025.12.24 | ₩34,791 | ₩34,791 | ₩34,083 | ₩34,251 | -1.55% | 2만 |
|---|
| 2025.12.23 | ₩34,764 | ₩34,764 | ₩34,283 | ₩34,564 | -0.58% | 5.2만 |
|---|
| 2025.12.22 | ₩34,216 | ₩34,591 | ₩33,929 | ₩34,426 | +0.61% | 4.4만 |
|---|
| 2025.12.19 | ₩33,080 | ₩33,562 | ₩32,853 | ₩33,243 | +0.49% | 2.6만 |
|---|
| 2025.12.18 | ₩32,359 | ₩32,653 | ₩31,944 | ₩32,232 | -0.39% | 4.9만 |
|---|
| 2025.12.17 | ₩32,880 | ₩32,987 | ₩32,359 | ₩32,359 | -1.59% | 1.5만 |
|---|
| 2025.12.16 | ₩33,080 | ₩33,080 | ₩32,038 | ₩32,491 | -1.78% | 2.6만 |
|---|
| 2025.12.15 | ₩34,350 | ₩34,350 | ₩32,292 | ₩32,459 | -5.51% | 4.3만 |
|---|
| 2025.12.12 | ₩33,746 | ₩33,856 | ₩32,305 | ₩32,920 | -2.45% | 3.7만 |
|---|
| 2025.12.11 | ₩32,773 | ₩33,749 | ₩32,773 | ₩33,675 | +2.75% | 1.3만 |
|---|
| 2025.12.10 | ₩32,559 | ₩32,813 | ₩32,036 | ₩32,785 | +0.69% | 7.7천 |
|---|
| 2025.12.09 | ₩31,891 | ₩32,399 | ₩31,705 | ₩32,240 | +1.09% | 1.8만 |
|---|
| 2025.12.08 | ₩32,519 | ₩32,519 | ₩31,677 | ₩31,677 | -2.59% | 1만 |
|---|
| 2025.12.05 | ₩32,746 | ₩32,764 | ₩32,192 | ₩32,225 | -1.59% | 2만 |
|---|
| 2025.12.04 | ₩31,851 | ₩32,492 | ₩31,797 | ₩32,452 | +1.89% | 2.4만 |
|---|
| 2025.12.03 | ₩32,091 | ₩32,312 | ₩31,785 | ₩32,305 | +0.67% | 2.2만 |
|---|
| 2025.12.02 | ₩32,131 | ₩32,131 | ₩31,022 | ₩31,517 | -1.91% | 1.1만 |
|---|
| 2025.12.01 | ₩31,690 | ₩32,131 | ₩30,928 | ₩31,664 | -0.08% | 2.7만 |
|---|
| 2025.11.28 | ₩30,969 | ₩32,198 | ₩30,969 | ₩31,984 | +3.28% | 2.1만 |
|---|
| 2025.11.26 | ₩30,113 | ₩30,955 | ₩30,113 | ₩30,955 | +2.80% | 1.3만 |
|---|
| 2025.11.25 | ₩29,405 | ₩29,846 | ₩29,004 | ₩29,671 | +0.90% | 7.3천 |
|---|
| 2025.11.24 | ₩28,349 | ₩29,133 | ₩28,230 | ₩29,133 | +2.77% | 1.3만 |
|---|
| 2025.11.21 | ₩28,135 | ₩28,135 | ₩27,340 | ₩27,988 | -0.52% | 1.9만 |
|---|
| 2025.11.20 | ₩30,046 | ₩30,046 | ₩28,083 | ₩28,083 | -6.53% | 1.4만 |
|---|
| 2025.11.19 | ₩29,498 | ₩29,839 | ₩29,218 | ₩29,536 | +0.13% | 1.5만 |
|---|
| 2025.11.18 | ₩28,870 | ₩29,031 | ₩28,409 | ₩28,851 | -0.06% | 9.1천 |
|---|
| 2025.11.17 | ₩28,736 | ₩29,271 | ₩28,579 | ₩28,738 | +0.00% | 8.3천 |
|---|
| 2025.11.14 | ₩28,483 | ₩29,159 | ₩28,068 | ₩29,037 | +1.95% | 2만 |
|---|
| 2025.11.13 | ₩29,993 | ₩30,046 | ₩28,990 | ₩29,077 | -3.05% | 1.4만 |
|---|
| 2025.11.12 | ₩29,532 | ₩30,180 | ₩29,532 | ₩29,986 | +1.54% | 1.5만 |
|---|
| 2025.11.11 | ₩29,779 | ₩29,779 | ₩29,124 | ₩29,361 | -1.40% | 1.2만 |
|---|
| 2025.11.10 | ₩29,004 | ₩29,873 | ₩29,004 | ₩29,779 | +2.67% | 2만 |
|---|
| 2025.11.07 | ₩27,935 | ₩28,442 | ₩27,536 | ₩28,402 | +1.67% | 2만 |
|---|
| 2025.11.06 | ₩28,603 | ₩28,603 | ₩27,935 | ₩28,055 | -1.92% | 3만 |
|---|
| 2025.11.05 | ₩28,229 | ₩28,656 | ₩28,215 | ₩28,656 | +1.52% | 1.3만 |
|---|
| 2025.11.04 | ₩29,044 | ₩29,044 | ₩28,215 | ₩28,215 | -2.85% | 3.4만 |
|---|
| 2025.11.03 | ₩30,167 | ₩30,167 | ₩29,445 | ₩29,566 | -1.99% | 2.5만 |
|---|
| 2025.10.31 | ₩30,581 | ₩30,621 | ₩30,165 | ₩30,477 | -0.34% | 9.7천 |
|---|
| 2025.10.30 | ₩30,648 | ₩30,739 | ₩30,104 | ₩30,669 | +0.07% | 3.1만 |
|---|
| 2025.10.29 | ₩30,501 | ₩30,981 | ₩30,274 | ₩30,634 | +0.44% | 4.7만 |
|---|
| 2025.10.28 | ₩28,897 | ₩30,133 | ₩28,897 | ₩30,060 | +4.02% | 2.4만 |
|---|
| 2025.10.27 | ₩29,538 | ₩29,538 | ₩28,643 | ₩29,004 | -1.81% | 5.5만 |
|---|
| 2025.10.24 | ₩29,619 | ₩29,913 | ₩29,405 | ₩29,719 | +0.34% | 3.3만 |
|---|
| 2025.10.23 | ₩29,418 | ₩29,685 | ₩29,370 | ₩29,478 | +0.20% | 7.5만 |
|---|
| 2025.10.22 | ₩28,777 | ₩29,157 | ₩28,404 | ₩29,071 | +1.02% | 6.6만 |
|---|
| 2025.10.21 | ₩30,701 | ₩30,701 | ₩29,137 | ₩29,204 | -4.88% | 5.4만 |
|---|
| 2025.10.20 | ₩31,035 | ₩31,569 | ₩30,908 | ₩31,410 | +1.21% | 17.3만 |
|---|
| 2025.10.17 | ₩31,530 | ₩31,677 | ₩30,316 | ₩30,594 | -2.97% | 10.6만 |
|---|
| 2025.10.16 | ₩33,000 | ₩33,000 | ₩32,011 | ₩32,786 | -0.65% | 5.7만 |
|---|
| 2025.10.15 | ₩32,292 | ₩32,879 | ₩32,011 | ₩32,666 | +1.16% | 8.2만 |
|---|
| 2025.10.14 | ₩32,385 | ₩32,571 | ₩30,772 | ₩32,198 | -0.58% | 7만 |
|---|
| 2025.10.13 | ₩31,075 | ₩32,435 | ₩31,075 | ₩32,385 | +4.22% | 5.4만 |
|---|
| 2025.10.10 | ₩30,875 | ₩31,260 | ₩30,274 | ₩30,340 | -1.73% | 4.1만 |
|---|