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 | ₩32,997 | ₩33,825 | ₩32,997 | ₩33,632 | +1.92% | 4.3천 |
| 2026.10.08 | ₩33,331 | ₩33,364 | ₩32,796 | ₩33,030 | -0.90% | 2만 |
| 2026.10.07 | ₩33,665 | ₩33,852 | ₩33,531 | ₩33,531 | -0.40% | 3.5천 |
| 2026.10.06 | ₩34,347 | ₩34,848 | ₩34,347 | ₩34,600 | +0.74% | 1.2만 |
| 2026.10.05 | ₩34,360 | ₩34,507 | ₩33,865 | ₩34,392 | +0.09% | 7.6천 |
| 2026.10.02 | ₩34,253 | ₩34,502 | ₩33,999 | ₩34,195 | -0.17% | 9.6천 |
| 2026.10.01 | ₩33,839 | ₩33,839 | ₩33,344 | ₩33,581 | -0.76% | 7.4천 |
| 2026.09.30 | ₩34,641 | ₩34,677 | ₩34,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,044 |
| -1.72% |
| 7.2천 |
| 2026.09.29 | ₩34,908 | ₩34,908 | ₩34,052 | ₩34,380 | -1.51% | 9.5천 |
|---|
| 2026.09.28 | ₩34,280 | ₩34,547 | ₩34,159 | ₩34,413 | +0.39% | 5.4천 |
|---|
| 2026.09.25 | ₩34,975 | ₩35,215 | ₩34,937 | ₩35,202 | +0.65% | 4.4천 |
|---|
| 2026.09.24 | ₩35,282 | ₩35,335 | ₩34,975 | ₩35,183 | -0.28% | 7.8천 |
|---|
| 2026.09.23 | ₩36,204 | ₩36,204 | ₩35,676 | ₩35,696 | -1.40% | 8천 |
|---|
| 2026.09.22 | ₩36,191 | ₩37,233 | ₩36,191 | ₩37,125 | +2.58% | 1.9만 |
|---|
| 2026.09.21 | ₩36,578 | ₩36,578 | ₩35,830 | ₩36,104 | -1.30% | 1.4만 |
|---|
| 2026.09.18 | ₩36,044 | ₩36,044 | ₩35,656 | ₩35,885 | -0.44% | 2.7만 |
|---|
| 2026.09.17 | ₩35,576 | ₩36,177 | ₩35,576 | ₩36,177 | +1.69% | 8천 |
|---|
| 2026.09.16 | ₩35,215 | ₩35,402 | ₩34,280 | ₩34,802 | -1.17% | 1.3만 |
|---|
| 2026.09.15 | ₩35,830 | ₩35,830 | ₩34,848 | ₩35,041 | -2.20% | 8천 |
|---|
| 2026.09.14 | ₩35,977 | ₩35,977 | ₩34,961 | ₩35,499 | -1.33% | 5만 |
|---|
| 2026.09.11 | ₩37,233 | ₩37,233 | ₩36,592 | ₩36,605 | -1.69% | 1.5만 |
|---|
| 2026.09.10 | ₩38,195 | ₩38,195 | ₩37,353 | ₩37,394 | -2.10% | 1.1만 |
|---|
| 2026.09.09 | ₩39,096 | ₩39,184 | ₩38,824 | ₩38,956 | -0.36% | 6.6천 |
|---|
| 2026.09.08 | ₩38,690 | ₩39,345 | ₩38,690 | ₩39,078 | +1.00% | 2.4만 |
|---|
| 2026.09.04 | ₩38,055 | ₩38,262 | ₩38,055 | ₩38,163 | +0.28% | 2.6천 |
|---|
| 2026.09.03 | ₩39,104 | ₩39,104 | ₩38,089 | ₩38,493 | -1.56% | 1.1만 |
|---|
| 2026.09.02 | ₩37,380 | ₩38,256 | ₩37,380 | ₩38,062 | +1.82% | 3.4천 |
|---|
| 2026.09.01 | ₩37,554 | ₩38,002 | ₩36,672 | ₩37,255 | -0.80% | 1.3만 |
|---|
| 2026.08.31 | ₩38,763 | ₩38,763 | ₩38,396 | ₩38,508 | -0.66% | 1.4만 |
|---|
| 2026.08.28 | ₩39,585 | ₩40,267 | ₩38,650 | ₩38,897 | -1.74% | 1.7만 |
|---|
| 2026.08.27 | ₩39,750 | ₩40,179 | ₩39,719 | ₩40,179 | +1.08% | 1.1만 |
|---|
| 2026.08.26 | ₩40,046 | ₩40,213 | ₩39,579 | ₩39,732 | -0.78% | 1만 |
|---|
| 2026.08.25 | ₩38,810 | ₩40,213 | ₩38,810 | ₩40,107 | +3.34% | 3.6만 |
|---|
| 2026.08.24 | ₩39,251 | ₩39,519 | ₩38,877 | ₩39,090 | -0.41% | 1.6만 |
|---|
| 2026.08.21 | ₩38,209 | ₩39,084 | ₩38,209 | ₩39,084 | +2.29% | 4.9만 |
|---|
| 2026.08.20 | ₩36,846 | ₩37,182 | ₩36,806 | ₩37,109 | +0.71% | 9천 |
|---|
| 2026.08.19 | ₩37,100 | ₩37,648 | ₩37,100 | ₩37,219 | +0.32% | 7천 |
|---|
| 2026.08.18 | ₩37,100 | ₩37,100 | ₩36,164 | ₩36,410 | -1.86% | 2.4만 |
|---|
| 2026.08.17 | ₩37,233 | ₩37,554 | ₩37,046 | ₩37,394 | +0.43% | 2.8만 |
|---|
| 2026.08.14 | ₩36,659 | ₩37,554 | ₩36,659 | ₩37,126 | +1.28% | 8.9천 |
|---|
| 2026.08.13 | ₩37,420 | ₩37,420 | ₩36,745 | ₩36,752 | -1.79% | 1.4만 |
|---|
| 2026.08.12 | ₩38,222 | ₩38,222 | ₩37,541 | ₩37,634 | -1.54% | 8.4천 |
|---|
| 2026.08.11 | ₩37,634 | ₩37,734 | ₩37,353 | ₩37,579 | -0.15% | 8.6천 |
|---|
| 2026.08.10 | ₩36,819 | ₩37,754 | ₩36,819 | ₩37,674 | +2.32% | 1.7만 |
|---|
| 2026.08.07 | ₩36,752 | ₩36,979 | ₩36,458 | ₩36,943 | +0.52% | 2.4만 |
|---|
| 2026.08.06 | ₩35,482 | ₩36,084 | ₩35,482 | ₩35,897 | +1.17% | 3.1만 |
|---|
| 2026.08.05 | ₩35,629 | ₩35,743 | ₩35,269 | ₩35,599 | -0.09% | 2.2만 |
|---|
| 2026.08.04 | ₩33,402 | ₩34,747 | ₩33,402 | ₩34,599 | +3.59% | 2.8만 |
|---|
| 2026.08.03 | ₩32,155 | ₩33,010 | ₩32,101 | ₩32,963 | +2.51% | 8.2천 |
|---|
| 2026.07.31 | ₩32,609 | ₩32,636 | ₩32,021 | ₩32,355 | -0.78% | 7.5천 |
|---|
| 2026.07.30 | ₩32,810 | ₩32,957 | ₩32,442 | ₩32,836 | +0.08% | 1.2만 |
|---|
| 2026.07.29 | ₩32,222 | ₩32,609 | ₩31,540 | ₩31,781 | -1.37% | 1.4만 |
|---|
| 2026.07.28 | ₩32,435 | ₩32,596 | ₩31,981 | ₩32,462 | +0.08% | 8.9천 |
|---|
| 2026.07.27 | ₩33,291 | ₩33,291 | ₩32,612 | ₩32,939 | -1.06% | 8.6천 |
|---|
| 2026.07.24 | ₩33,211 | ₩33,211 | ₩32,636 | ₩32,723 | -1.47% | 1.3만 |
|---|
| 2026.07.23 | ₩32,743 | ₩33,411 | ₩32,743 | ₩33,056 | +0.96% | 5.2천 |
|---|
| 2026.07.22 | ₩32,876 | ₩33,899 | ₩32,876 | ₩33,574 | +2.12% | 4.4천 |
|---|
| 2026.07.21 | ₩32,435 | ₩33,178 | ₩32,435 | ₩33,125 | +2.13% | 2.4만 |
|---|
| 2026.07.20 | ₩32,008 | ₩32,008 | ₩31,647 | ₩31,714 | -0.92% | 8천 |
|---|
| 2026.07.17 | ₩31,540 | ₩32,155 | ₩31,138 | ₩32,008 | +1.48% | 1.3만 |
|---|
| 2026.07.16 | ₩32,756 | ₩32,756 | ₩31,988 | ₩32,075 | -2.08% | 2.4만 |
|---|
| 2026.07.15 | ₩33,638 | ₩34,012 | ₩32,863 | ₩33,344 | -0.87% | 9천 |
|---|
| 2026.07.14 | ₩33,772 | ₩33,932 | ₩33,558 | ₩33,745 | -0.08% | 9.9천 |
|---|
| 2026.07.13 | ₩33,231 | ₩33,264 | ₩32,609 | ₩32,689 | -1.63% | 9천 |
|---|
| 2026.07.10 | ₩33,919 | ₩33,919 | ₩33,438 | ₩33,672 | -0.73% | 4.6천 |
|---|
| 2026.07.09 | ₩33,037 | ₩33,585 | ₩33,037 | ₩33,362 | +0.98% | 1만 |
|---|
| 2026.07.08 | ₩32,529 | ₩32,917 | ₩32,034 | ₩32,676 | +0.45% | 7.4만 |
|---|
| 2026.07.07 | ₩33,892 | ₩33,892 | ₩33,010 | ₩33,023 | -2.56% | 1.3만 |
|---|
| 2026.07.06 | ₩34,507 | ₩34,741 | ₩34,159 | ₩34,387 | -0.35% | 1.1만 |
|---|
| 2026.07.02 | ₩34,854 | ₩35,389 | ₩33,946 | ₩34,273 | -1.67% | 1.1만 |
|---|
| 2026.07.01 | ₩34,480 | ₩34,788 | ₩33,958 | ₩33,958 | -1.52% | 6.6천 |
|---|
| 2026.06.30 | ₩34,012 | ₩34,496 | ₩34,012 | ₩34,373 | +1.06% | 5.5천 |
|---|
| 2026.06.29 | ₩34,574 | ₩34,574 | ₩33,718 | ₩34,059 | -1.49% | 2.3만 |
|---|
| 2026.06.26 | ₩34,133 | ₩34,908 | ₩34,133 | ₩34,444 | +0.91% | 1.8만 |
|---|
| 2026.06.25 | ₩34,627 | ₩34,935 | ₩34,413 | ₩34,473 | -0.44% | 8.7천 |
|---|
| 2026.06.24 | ₩34,841 | ₩35,060 | ₩34,052 | ₩34,266 | -1.65% | 5.3만 |
|---|
| 2026.06.23 | ₩36,111 | ₩36,177 | ₩35,563 | ₩35,603 | -1.41% | 8.4천 |
|---|
| 2026.06.22 | ₩36,832 | ₩37,353 | ₩36,659 | ₩37,205 | +1.01% | 5만 |
|---|
| 2026.06.18 | ₩38,583 | ₩38,583 | ₩37,241 | ₩37,468 | -2.89% | 1.2만 |
|---|
| 2026.06.17 | ₩39,171 | ₩39,478 | ₩37,976 | ₩37,976 | -3.05% | 1.1만 |
|---|
| 2026.06.16 | ₩38,957 | ₩39,184 | ₩38,563 | ₩38,753 | -0.52% | 7.2천 |
|---|
| 2026.06.15 | ₩39,091 | ₩39,559 | ₩38,650 | ₩38,677 | -1.06% | 8.9만 |
|---|
| 2026.06.12 | ₩36,431 | ₩37,982 | ₩36,431 | ₩37,674 | +3.41% | 4.4만 |
|---|
| 2026.06.11 | ₩34,614 | ₩36,533 | ₩34,614 | ₩36,533 | +5.54% | 14.1만 |
|---|
| 2026.06.10 | ₩34,921 | ₩35,629 | ₩34,253 | ₩34,360 | -1.61% | 5.7만 |
|---|
| 2026.06.09 | ₩36,578 | ₩36,953 | ₩34,473 | ₩35,563 | -2.78% | 3.2만 |
|---|
| 2026.06.08 | ₩36,725 | ₩36,819 | ₩36,311 | ₩36,311 | -1.13% | 9.6천 |
|---|
| 2026.06.05 | ₩39,211 | ₩39,211 | ₩36,224 | ₩36,295 | -7.44% | 3.4만 |
|---|
| 2026.06.04 | ₩39,625 | ₩40,013 | ₩39,585 | ₩39,793 | +0.42% | 5.6천 |
|---|
| 2026.06.03 | ₩41,577 | ₩41,577 | ₩39,879 | ₩39,968 | -3.87% | 1.5만 |
|---|
| 2026.06.02 | ₩40,949 | ₩41,585 | ₩40,614 | ₩41,549 | +1.47% | 1.1만 |
|---|
| 2026.06.01 | ₩39,692 | ₩40,521 | ₩39,425 | ₩40,363 | +1.69% | 1.7만 |
|---|
| 2026.05.29 | ₩39,719 | ₩40,280 | ₩39,465 | ₩40,147 | +1.08% | 9.7천 |
|---|
| 2026.05.28 | ₩38,530 | ₩39,933 | ₩38,436 | ₩39,893 | +3.54% | 1.7만 |
|---|
| 2026.05.27 | ₩39,068 | ₩39,238 | ₩38,489 | ₩39,007 | -0.16% | 1.4만 |
|---|
| 2026.05.26 | ₩38,436 | ₩38,957 | ₩38,182 | ₩38,925 | +1.27% | 1.8만 |
|---|
| 2026.05.22 | ₩37,501 | ₩37,848 | ₩37,150 | ₩37,607 | +0.29% | 1.8만 |
|---|
| 2026.05.21 | ₩37,022 | ₩37,701 | ₩36,886 | ₩37,426 | +1.09% | 2.2만 |
|---|
| 2026.05.20 | ₩36,405 | ₩37,300 | ₩36,338 | ₩37,300 | +2.46% | 2.5만 |
|---|
| 2026.05.19 | ₩37,046 | ₩37,046 | ₩35,990 | ₩36,214 | -2.25% | 1.8만 |
|---|
| 2026.05.18 | ₩38,757 | ₩38,757 | ₩37,220 | ₩37,375 | -3.57% | 2.7만 |
|---|
| 2026.05.15 | ₩39,158 | ₩39,158 | ₩37,955 | ₩38,174 | -2.51% | 1.6만 |
|---|
| 2026.05.14 | ₩41,496 | ₩41,496 | ₩39,786 | ₩40,303 | -2.88% | 4.5만 |
|---|
| 2026.05.13 | ₩41,897 | ₩41,897 | ₩40,935 | ₩41,557 | -0.81% | 2.2만 |
|---|
| 2026.05.12 | ₩41,202 | ₩41,924 | ₩40,217 | ₩41,871 | +1.62% | 2.2만 |
|---|
| 2026.05.11 | ₩40,895 | ₩41,978 | ₩40,895 | ₩41,777 | +2.16% | 2.2만 |
|---|
| 2026.05.08 | ₩40,521 | ₩40,588 | ₩40,147 | ₩40,334 | -0.46% | 2.8만 |
|---|
| 2026.05.07 | ₩41,456 | ₩41,577 | ₩39,893 | ₩39,905 | -3.74% | 3만 |
|---|
| 2026.05.06 | ₩39,772 | ₩40,360 | ₩39,572 | ₩40,334 | +1.41% | 1.5만 |
|---|
| 2026.05.05 | ₩38,022 | ₩38,409 | ₩38,008 | ₩38,093 | +0.19% | 1.2만 |
|---|
| 2026.05.04 | ₩38,797 | ₩38,797 | ₩37,795 | ₩37,808 | -2.55% | 1.6만 |
|---|
| 2026.05.01 | ₩39,104 | ₩39,104 | ₩38,302 | ₩38,550 | -1.42% | 9.3천 |
|---|
| 2026.04.30 | ₩38,302 | ₩38,783 | ₩37,982 | ₩38,779 | +1.25% | 1.2만 |
|---|
| 2026.04.29 | ₩37,888 | ₩37,888 | ₩37,363 | ₩37,455 | -1.14% | 1.2만 |
|---|
| 2026.04.28 | ₩39,091 | ₩39,091 | ₩37,811 | ₩38,098 | -2.54% | 2.9만 |
|---|
| 2026.04.27 | ₩39,064 | ₩39,325 | ₩38,556 | ₩39,307 | +0.62% | 2.2만 |
|---|
| 2026.04.24 | ₩39,318 | ₩39,318 | ₩38,463 | ₩38,797 | -1.33% | 1.6만 |
|---|
| 2026.04.23 | ₩39,973 | ₩39,980 | ₩38,262 | ₩38,936 | -2.59% | 3.2만 |
|---|
| 2026.04.22 | ₩39,879 | ₩40,748 | ₩39,545 | ₩40,748 | +2.18% | 1.2만 |
|---|
| 2026.04.21 | ₩40,548 | ₩40,548 | ₩38,897 | ₩38,900 | -4.06% | 2만 |
|---|
| 2026.04.20 | ₩39,732 | ₩40,681 | ₩39,559 | ₩40,641 | +2.29% | 2.7만 |
|---|
| 2026.04.17 | ₩41,283 | ₩41,563 | ₩40,507 | ₩40,708 | -1.39% | 8.2만 |
|---|
| 2026.04.16 | ₩40,213 | ₩40,374 | ₩39,813 | ₩40,360 | +0.37% | 2.1만 |
|---|
| 2026.04.15 | ₩39,799 | ₩40,187 | ₩39,425 | ₩39,763 | -0.09% | 3.9만 |
|---|
| 2026.04.14 | ₩40,000 | ₩40,080 | ₩39,225 | ₩40,080 | +0.20% | 2.7만 |
|---|
| 2026.04.13 | ₩37,754 | ₩39,498 | ₩37,754 | ₩39,421 | +4.41% | 6.5만 |
|---|
| 2026.04.10 | ₩38,730 | ₩38,917 | ₩38,334 | ₩38,506 | -0.58% | 3.5만 |
|---|
| 2026.04.09 | ₩38,236 | ₩38,489 | ₩37,714 | ₩38,095 | -0.37% | 2.5만 |
|---|
| 2026.04.08 | ₩38,342 | ₩38,797 | ₩37,734 | ₩38,127 | -0.56% | 7.1만 |
|---|
| 2026.04.07 | ₩36,271 | ₩36,271 | ₩35,696 | ₩36,165 | -0.29% | 1.9만 |
|---|
| 2026.04.06 | ₩37,019 | ₩37,019 | ₩36,111 | ₩36,344 | -1.82% | 5.7만 |
|---|
| 2026.04.02 | ₩35,068 | ₩36,752 | ₩35,068 | ₩36,558 | +4.25% | 2.4만 |
|---|
| 2026.04.01 | ₩36,806 | ₩37,280 | ₩36,552 | ₩36,761 | -0.12% | 6.9만 |
|---|
| 2026.03.31 | ₩34,868 | ₩35,937 | ₩34,828 | ₩35,937 | +3.07% | 8.9만 |
|---|
| 2026.03.30 | ₩34,747 | ₩34,968 | ₩33,685 | ₩33,754 | -2.86% | 2.5만 |
|---|
| 2026.03.27 | ₩33,545 | ₩34,824 | ₩33,545 | ₩34,357 | +2.42% | 3.2만 |
|---|
| 2026.03.26 | ₩34,534 | ₩35,007 | ₩33,665 | ₩33,785 | -2.17% | 5.2만 |
|---|
| 2026.03.25 | ₩35,723 | ₩35,937 | ₩35,376 | ₩35,482 | -0.67% | 1.2만 |
|---|
| 2026.03.24 | ₩33,638 | ₩34,558 | ₩33,224 | ₩34,417 | +2.32% | 1.6만 |
|---|
| 2026.03.23 | ₩32,943 | ₩34,480 | ₩32,917 | ₩33,885 | +2.86% | 13.5만 |
|---|
| 2026.03.20 | ₩33,745 | ₩33,905 | ₩32,115 | ₩32,342 | -4.16% | 5.3만 |
|---|
| 2026.03.19 | ₩33,665 | ₩33,932 | ₩32,288 | ₩33,745 | +0.24% | 8.7만 |
|---|
| 2026.03.18 | ₩36,097 | ₩36,220 | ₩35,082 | ₩35,112 | -2.73% | 6.5만 |
|---|
| 2026.03.17 | ₩36,672 | ₩37,260 | ₩36,458 | ₩36,664 | -0.02% | 2.4만 |
|---|
| 2026.03.16 | ₩36,605 | ₩37,228 | ₩36,044 | ₩36,684 | +0.22% | 2.7만 |
|---|
| 2026.03.13 | ₩37,808 | ₩38,154 | ₩36,244 | ₩36,365 | -3.82% | 7.7만 |
|---|
| 2026.03.12 | ₩38,810 | ₩39,078 | ₩37,780 | ₩37,995 | -2.10% | 11.1만 |
|---|
| 2026.03.11 | ₩39,385 | ₩39,492 | ₩38,489 | ₩38,757 | -1.59% | 3.3만 |
|---|
| 2026.03.10 | ₩39,144 | ₩40,107 | ₩39,017 | ₩39,452 | +0.79% | 4.9만 |
|---|
| 2026.03.09 | ₩36,485 | ₩38,342 | ₩36,017 | ₩38,236 | +4.80% | 15.5만 |
|---|
| 2026.03.06 | ₩37,821 | ₩38,409 | ₩37,287 | ₩37,769 | -0.14% | 4.4만 |
|---|
| 2026.03.05 | ₩40,200 | ₩40,200 | ₩38,062 | ₩38,703 | -3.72% | 5.3만 |
|---|
| 2026.03.04 | ₩40,387 | ₩40,859 | ₩39,933 | ₩40,828 | +1.09% | 10.6만 |
|---|
| 2026.03.03 | ₩40,962 | ₩40,962 | ₩38,650 | ₩39,879 | -2.64% | 12만 |
|---|
| 2026.03.02 | ₩42,806 | ₩43,301 | ₩41,978 | ₩43,127 | +0.75% | 4.4만 |
|---|
| 2026.02.27 | ₩43,421 | ₩43,421 | ₩42,358 | ₩43,119 | -0.70% | 4.5만 |
|---|
| 2026.02.26 | ₩42,632 | ₩42,686 | ₩41,269 | ₩42,665 | +0.08% | 10만 |
|---|
| 2026.02.25 | ₩43,301 | ₩43,313 | ₩42,459 | ₩42,566 | -1.70% | 12.1만 |
|---|
| 2026.02.24 | ₩40,868 | ₩42,071 | ₩40,815 | ₩41,936 | +2.61% | 3.8만 |
|---|
| 2026.02.23 | ₩40,601 | ₩41,109 | ₩40,360 | ₩40,876 | +0.68% | 4만 |
|---|
| 2026.02.20 | ₩39,960 | ₩40,661 | ₩39,826 | ₩40,634 | +1.69% | 3.6만 |
|---|
| 2026.02.19 | ₩39,358 | ₩40,042 | ₩39,171 | ₩39,985 | +1.59% | 5.7만 |
|---|
| 2026.02.18 | ₩39,158 | ₩40,153 | ₩39,158 | ₩39,807 | +1.66% | 2.1만 |
|---|
| 2026.02.17 | ₩38,289 | ₩38,941 | ₩37,434 | ₩38,904 | +1.61% | 7.4만 |
|---|
| 2026.02.13 | ₩39,037 | ₩39,986 | ₩38,757 | ₩39,746 | +1.81% | 7.8만 |
|---|
| 2026.02.12 | ₩41,416 | ₩41,416 | ₩39,024 | ₩39,104 | -5.58% | 7.1만 |
|---|
| 2026.02.11 | ₩41,243 | ₩41,427 | ₩39,946 | ₩41,232 | -0.03% | 12.2만 |
|---|
| 2026.02.10 | ₩40,013 | ₩40,601 | ₩40,013 | ₩40,414 | +1.00% | 4만 |
|---|
| 2026.02.09 | ₩40,655 | ₩40,695 | ₩39,412 | ₩40,695 | +0.10% | 15.5만 |
|---|
| 2026.02.06 | ₩37,901 | ₩39,225 | ₩37,901 | ₩39,211 | +3.46% | 7.5만 |
|---|
| 2026.02.05 | ₩38,730 | ₩39,492 | ₩37,327 | ₩37,621 | -2.86% | 11.9만 |
|---|
| 2026.02.04 | ₩42,325 | ₩42,325 | ₩39,091 | ₩40,294 | -4.80% | 10.4만 |
|---|
| 2026.02.03 | ₩41,243 | ₩41,764 | ₩40,634 | ₩41,697 | +1.10% | 12.9만 |
|---|
| 2026.02.02 | ₩39,559 | ₩39,893 | ₩39,091 | ₩39,625 | +0.17% | 8.6만 |
|---|
| 2026.01.30 | ₩41,229 | ₩41,805 | ₩39,091 | ₩39,772 | -3.53% | 22.6만 |
|---|
| 2026.01.29 | ₩45,733 | ₩45,733 | ₩41,843 | ₩43,381 | -5.14% | 42.3만 |
|---|
| 2026.01.28 | ₩44,771 | ₩44,771 | ₩43,388 | ₩44,544 | -0.51% | 19.8만 |
|---|
| 2026.01.27 | ₩42,900 | ₩43,782 | ₩42,205 | ₩43,782 | +2.06% | 13.4만 |
|---|
| 2026.01.26 | ₩45,599 | ₩46,052 | ₩42,646 | ₩42,779 | -6.18% | 37.7만 |
|---|
| 2026.01.23 | ₩42,753 | ₩43,608 | ₩42,111 | ₩43,194 | +1.03% | 15.2만 |
|---|
| 2026.01.22 | ₩41,416 | ₩42,666 | ₩41,229 | ₩42,111 | +1.68% | 8.3만 |
|---|
| 2026.01.21 | ₩41,764 | ₩41,964 | ₩40,748 | ₩41,136 | -1.50% | 13.1만 |
|---|
| 2026.01.20 | ₩40,013 | ₩40,574 | ₩39,706 | ₩40,574 | +1.40% | 15.5만 |
|---|
| 2026.01.16 | ₩39,144 | ₩39,425 | ₩38,436 | ₩39,305 | +0.41% | 6.3만 |
|---|
| 2026.01.15 | ₩39,425 | ₩39,492 | ₩38,810 | ₩39,331 | -0.24% | 4.9만 |
|---|
| 2026.01.14 | ₩38,957 | ₩39,666 | ₩38,396 | ₩39,398 | +1.13% | 7.5만 |
|---|
| 2026.01.13 | ₩38,944 | ₩38,957 | ₩38,115 | ₩38,423 | -1.34% | 23.8만 |
|---|
| 2026.01.12 | ₩37,901 | ₩38,436 | ₩37,424 | ₩38,369 | +1.23% | 9.7만 |
|---|
| 2026.01.09 | ₩36,846 | ₩37,287 | ₩36,792 | ₩36,911 | +0.18% | 3.4만 |
|---|
| 2026.01.08 | ₩36,512 | ₩36,605 | ₩35,950 | ₩36,498 | -0.04% | 5.1만 |
|---|
| 2026.01.07 | ₩36,886 | ₩36,886 | ₩36,124 | ₩36,761 | -0.34% | 6.6만 |
|---|
| 2026.01.06 | ₩36,752 | ₩37,391 | ₩36,699 | ₩37,260 | +1.38% | 8.2만 |
|---|
| 2026.01.05 | ₩35,937 | ₩36,335 | ₩35,790 | ₩36,137 | +0.56% | 10.4만 |
|---|
| 2026.01.02 | ₩35,442 | ₩35,442 | ₩34,253 | ₩34,868 | -1.62% | 6.6만 |
|---|
| 2025.12.31 | ₩34,226 | ₩34,226 | ₩33,692 | ₩33,773 | -1.32% | 3.8만 |
|---|
| 2025.12.30 | ₩35,429 | ₩35,429 | ₩33,984 | ₩34,234 | -3.37% | 3.6만 |
|---|
| 2025.12.29 | ₩34,106 | ₩34,253 | ₩33,542 | ₩33,772 | -0.98% | 3.5만 |
|---|
| 2025.12.26 | ₩35,242 | ₩35,429 | ₩34,440 | ₩35,389 | +0.42% | 3.1만 |
|---|
| 2025.12.24 | ₩34,788 | ₩34,788 | ₩34,079 | ₩34,248 | -1.55% | 2만 |
|---|
| 2025.12.23 | ₩34,761 | ₩34,761 | ₩34,280 | ₩34,560 | -0.58% | 5.2만 |
|---|
| 2025.12.22 | ₩34,213 | ₩34,587 | ₩33,926 | ₩34,423 | +0.61% | 4.4만 |
|---|
| 2025.12.19 | ₩33,077 | ₩33,558 | ₩32,850 | ₩33,240 | +0.49% | 2.6만 |
|---|
| 2025.12.18 | ₩32,355 | ₩32,649 | ₩31,941 | ₩32,228 | -0.39% | 4.9만 |
|---|
| 2025.12.17 | ₩32,876 | ₩32,983 | ₩32,355 | ₩32,355 | -1.59% | 1.5만 |
|---|
| 2025.12.16 | ₩33,077 | ₩33,077 | ₩32,034 | ₩32,488 | -1.78% | 2.6만 |
|---|
| 2025.12.15 | ₩34,347 | ₩34,347 | ₩32,288 | ₩32,455 | -5.51% | 4.3만 |
|---|
| 2025.12.12 | ₩33,742 | ₩33,852 | ₩32,302 | ₩32,917 | -2.45% | 3.7만 |
|---|
| 2025.12.11 | ₩32,770 | ₩33,745 | ₩32,770 | ₩33,672 | +2.75% | 1.3만 |
|---|
| 2025.12.10 | ₩32,556 | ₩32,810 | ₩32,033 | ₩32,782 | +0.69% | 7.7천 |
|---|
| 2025.12.09 | ₩31,887 | ₩32,395 | ₩31,702 | ₩32,236 | +1.09% | 1.8만 |
|---|
| 2025.12.08 | ₩32,516 | ₩32,516 | ₩31,674 | ₩31,674 | -2.59% | 1만 |
|---|
| 2025.12.05 | ₩32,743 | ₩32,760 | ₩32,188 | ₩32,222 | -1.59% | 2만 |
|---|
| 2025.12.04 | ₩31,847 | ₩32,489 | ₩31,794 | ₩32,449 | +1.89% | 2.4만 |
|---|
| 2025.12.03 | ₩32,088 | ₩32,308 | ₩31,782 | ₩32,302 | +0.67% | 2.2만 |
|---|
| 2025.12.02 | ₩32,128 | ₩32,128 | ₩31,019 | ₩31,513 | -1.91% | 1.1만 |
|---|
| 2025.12.01 | ₩31,687 | ₩32,128 | ₩30,925 | ₩31,660 | -0.08% | 2.7만 |
|---|
| 2025.11.28 | ₩30,965 | ₩32,195 | ₩30,965 | ₩31,981 | +3.28% | 2.1만 |
|---|
| 2025.11.26 | ₩30,110 | ₩30,952 | ₩30,110 | ₩30,952 | +2.80% | 1.3만 |
|---|
| 2025.11.25 | ₩29,402 | ₩29,843 | ₩29,001 | ₩29,668 | +0.90% | 7.3천 |
|---|
| 2025.11.24 | ₩28,346 | ₩29,130 | ₩28,227 | ₩29,130 | +2.77% | 1.3만 |
|---|
| 2025.11.21 | ₩28,132 | ₩28,132 | ₩27,337 | ₩27,985 | -0.52% | 1.9만 |
|---|
| 2025.11.20 | ₩30,043 | ₩30,043 | ₩28,080 | ₩28,080 | -6.53% | 1.4만 |
|---|
| 2025.11.19 | ₩29,495 | ₩29,836 | ₩29,215 | ₩29,533 | +0.13% | 1.5만 |
|---|
| 2025.11.18 | ₩28,867 | ₩29,027 | ₩28,406 | ₩28,848 | -0.06% | 9.1천 |
|---|
| 2025.11.17 | ₩28,733 | ₩29,268 | ₩28,576 | ₩28,735 | +0.00% | 8.3천 |
|---|
| 2025.11.14 | ₩28,480 | ₩29,156 | ₩28,065 | ₩29,034 | +1.95% | 2만 |
|---|
| 2025.11.13 | ₩29,990 | ₩30,043 | ₩28,987 | ₩29,074 | -3.05% | 1.4만 |
|---|
| 2025.11.12 | ₩29,529 | ₩30,177 | ₩29,529 | ₩29,983 | +1.54% | 1.5만 |
|---|
| 2025.11.11 | ₩29,776 | ₩29,776 | ₩29,121 | ₩29,358 | -1.40% | 1.2만 |
|---|
| 2025.11.10 | ₩29,001 | ₩29,869 | ₩29,001 | ₩29,776 | +2.67% | 2만 |
|---|
| 2025.11.07 | ₩27,932 | ₩28,439 | ₩27,533 | ₩28,399 | +1.67% | 2만 |
|---|
| 2025.11.06 | ₩28,600 | ₩28,600 | ₩27,932 | ₩28,052 | -1.92% | 3만 |
|---|
| 2025.11.05 | ₩28,226 | ₩28,653 | ₩28,212 | ₩28,653 | +1.52% | 1.3만 |
|---|
| 2025.11.04 | ₩29,041 | ₩29,041 | ₩28,212 | ₩28,212 | -2.85% | 3.4만 |
|---|
| 2025.11.03 | ₩30,163 | ₩30,163 | ₩29,442 | ₩29,563 | -1.99% | 2.5만 |
|---|
| 2025.10.31 | ₩30,578 | ₩30,618 | ₩30,162 | ₩30,474 | -0.34% | 9.7천 |
|---|
| 2025.10.30 | ₩30,645 | ₩30,735 | ₩30,101 | ₩30,666 | +0.07% | 3.1만 |
|---|
| 2025.10.29 | ₩30,498 | ₩30,977 | ₩30,270 | ₩30,631 | +0.44% | 4.7만 |
|---|
| 2025.10.28 | ₩28,894 | ₩30,130 | ₩28,894 | ₩30,057 | +4.02% | 2.4만 |
|---|
| 2025.10.27 | ₩29,535 | ₩29,535 | ₩28,640 | ₩29,001 | -1.81% | 5.5만 |
|---|
| 2025.10.24 | ₩29,616 | ₩29,910 | ₩29,402 | ₩29,716 | +0.34% | 3.3만 |
|---|
| 2025.10.23 | ₩29,415 | ₩29,682 | ₩29,367 | ₩29,475 | +0.20% | 7.5만 |
|---|
| 2025.10.22 | ₩28,774 | ₩29,154 | ₩28,401 | ₩29,068 | +1.02% | 6.6만 |
|---|
| 2025.10.21 | ₩30,698 | ₩30,698 | ₩29,134 | ₩29,201 | -4.88% | 5.4만 |
|---|
| 2025.10.20 | ₩31,032 | ₩31,565 | ₩30,905 | ₩31,406 | +1.21% | 17.3만 |
|---|
| 2025.10.17 | ₩31,527 | ₩31,674 | ₩30,313 | ₩30,591 | -2.97% | 10.6만 |
|---|
| 2025.10.16 | ₩32,997 | ₩32,997 | ₩32,008 | ₩32,783 | -0.65% | 5.7만 |
|---|
| 2025.10.15 | ₩32,288 | ₩32,875 | ₩32,008 | ₩32,663 | +1.16% | 8.2만 |
|---|
| 2025.10.14 | ₩32,382 | ₩32,568 | ₩30,769 | ₩32,195 | -0.58% | 7만 |
|---|
| 2025.10.13 | ₩31,072 | ₩32,431 | ₩31,072 | ₩32,382 | +4.22% | 5.4만 |
|---|
| 2025.10.10 | ₩30,872 | ₩31,257 | ₩30,270 | ₩30,337 | -1.73% | 4.1만 |
|---|