시장 데이터를 불러오는 중
전체 종목
Roundhill META WeeklyPay ETF 과거 주가
Roundhill META WeeklyPay ETF · METW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill META WeeklyPay ETF · METW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,398 | ₩38,686 | ₩38,083 | ₩38,137 | -0.68% | 7.2천 |
| 2026.10.08 | ₩38,485 | ₩38,499 | ₩37,996 | ₩38,418 | -0.17% | 1.1만 |
| 2026.10.07 | ₩38,485 | ₩38,673 | ₩38,338 | ₩38,396 | -0.23% | 1만 |
| 2026.10.06 | ₩39,839 | ₩40,375 | ₩39,464 | ₩39,564 | -0.69% | 1.2만 |
| 2026.10.05 | ₩39,075 | ₩40,000 | ₩39,075 | ₩39,678 | +1.54% | 1.2만 |
| 2026.10.02 | ₩39,758 | ₩39,758 | ₩39,115 | ₩39,269 | -1.23% | 1.4만 |
| 2026.10.01 | ₩39,397 | ₩39,397 | ₩38,941 | ₩39,114 | -0.72% | 1.2만 |
| 2026.09.30 | ₩39,758 | ₩39,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,200 |
| -1.41% |
| 8.3천 |
| 2026.09.29 | ₩38,814 | ₩39,985 | ₩38,579 | ₩39,985 | +3.02% | 7.3천 |
|---|
| 2026.09.28 | ₩40,522 | ₩40,549 | ₩38,244 | ₩38,442 | -5.13% | 2.5만 |
|---|
| 2026.09.25 | ₩42,666 | ₩42,666 | ₩40,971 | ₩41,125 | -3.61% | 4만 |
|---|
| 2026.09.24 | ₩41,219 | ₩42,974 | ₩41,085 | ₩42,895 | +4.07% | 6.1만 |
|---|
| 2026.09.23 | ₩41,031 | ₩41,695 | ₩40,766 | ₩40,766 | -0.65% | 1.8만 |
|---|
| 2026.09.22 | ₩39,718 | ₩41,541 | ₩39,678 | ₩40,239 | +1.31% | 1.5만 |
|---|
| 2026.09.21 | ₩36,769 | ₩41,139 | ₩36,769 | ₩40,549 | +10.28% | 5만 |
|---|
| 2026.09.18 | ₩36,516 | ₩36,958 | ₩35,926 | ₩35,939 | -1.58% | 5.7만 |
|---|
| 2026.09.17 | ₩36,918 | ₩37,124 | ₩36,181 | ₩37,124 | +0.56% | 5.5천 |
|---|
| 2026.09.16 | ₩37,145 | ₩37,186 | ₩36,512 | ₩36,512 | -1.71% | 9.7천 |
|---|
| 2026.09.15 | ₩36,361 | ₩36,723 | ₩36,087 | ₩36,332 | -0.08% | 8.6천 |
|---|
| 2026.09.14 | ₩35,497 | ₩36,167 | ₩35,042 | ₩35,993 | +1.40% | 1.5만 |
|---|
| 2026.09.11 | ₩36,114 | ₩36,114 | ₩35,239 | ₩35,239 | -2.42% | 1.2만 |
|---|
| 2026.09.10 | ₩36,194 | ₩36,194 | ₩34,948 | ₩35,019 | -3.25% | 1.5만 |
|---|
| 2026.09.09 | ₩35,604 | ₩35,917 | ₩34,774 | ₩35,618 | +0.04% | 1.8만 |
|---|
| 2026.09.08 | ₩33,199 | ₩33,527 | ₩32,964 | ₩33,072 | -0.38% | 9.8천 |
|---|
| 2026.09.04 | ₩33,072 | ₩33,580 | ₩32,911 | ₩33,580 | +1.54% | 5.8천 |
|---|
| 2026.09.03 | ₩33,152 | ₩33,715 | ₩33,018 | ₩33,179 | +0.08% | 3.1만 |
|---|
| 2026.09.02 | ₩32,000 | ₩32,388 | ₩31,993 | ₩32,030 | +0.10% | 8.9천 |
|---|
| 2026.09.01 | ₩30,057 | ₩31,489 | ₩30,057 | ₩31,092 | +3.45% | 9.3천 |
|---|
| 2026.08.31 | ₩31,102 | ₩31,102 | ₩30,686 | ₩30,885 | -0.70% | 3.1만 |
|---|
| 2026.08.28 | ₩30,767 | ₩31,852 | ₩30,633 | ₩31,240 | +1.54% | 9.1천 |
|---|
| 2026.08.27 | ₩30,820 | ₩31,624 | ₩30,582 | ₩30,800 | -0.07% | 7.7천 |
|---|
| 2026.08.26 | ₩32,160 | ₩32,160 | ₩30,217 | ₩31,202 | -2.98% | 2.2만 |
|---|
| 2026.08.25 | ₩30,418 | ₩30,724 | ₩30,258 | ₩30,724 | +1.00% | 9.9천 |
|---|
| 2026.08.24 | ₩29,293 | ₩30,083 | ₩29,293 | ₩30,083 | +2.70% | 1.3만 |
|---|
| 2026.08.21 | ₩29,320 | ₩29,842 | ₩29,320 | ₩29,708 | +1.33% | 1.6만 |
|---|
| 2026.08.20 | ₩29,454 | ₩29,561 | ₩29,011 | ₩29,446 | -0.03% | 5천 |
|---|
| 2026.08.19 | ₩29,360 | ₩29,882 | ₩28,865 | ₩29,443 | +0.28% | 1.4만 |
|---|
| 2026.08.18 | ₩29,655 | ₩29,882 | ₩29,297 | ₩29,297 | -1.21% | 3.9만 |
|---|
| 2026.08.17 | ₩32,549 | ₩32,549 | ₩30,686 | ₩30,908 | -5.04% | 3.8만 |
|---|
| 2026.08.14 | ₩33,065 | ₩33,273 | ₩32,616 | ₩32,643 | -1.28% | 9천 |
|---|
| 2026.08.13 | ₩31,886 | ₩32,978 | ₩31,886 | ₩32,977 | +3.42% | 1.5만 |
|---|
| 2026.08.12 | ₩33,501 | ₩33,501 | ₩31,913 | ₩31,947 | -4.64% | 1.2만 |
|---|
| 2026.08.11 | ₩33,413 | ₩34,063 | ₩33,286 | ₩33,286 | -0.38% | 6.2천 |
|---|
| 2026.08.10 | ₩33,340 | ₩33,862 | ₩32,817 | ₩32,997 | -1.03% | 9천 |
|---|
| 2026.08.07 | ₩33,098 | ₩33,301 | ₩32,623 | ₩33,100 | +0.00% | 9.9천 |
|---|
| 2026.08.06 | ₩32,739 | ₩33,139 | ₩32,696 | ₩32,810 | +0.22% | 1.8만 |
|---|
| 2026.08.05 | ₩33,192 | ₩33,192 | ₩32,207 | ₩32,800 | -1.18% | 2.2만 |
|---|
| 2026.08.04 | ₩32,522 | ₩32,964 | ₩32,087 | ₩32,723 | +0.62% | 2.3만 |
|---|
| 2026.08.03 | ₩31,222 | ₩33,192 | ₩31,222 | ₩32,750 | +4.89% | 2.7만 |
|---|
| 2026.07.31 | ₩30,083 | ₩30,807 | ₩29,695 | ₩30,686 | +2.00% | 3.7만 |
|---|
| 2026.07.30 | ₩28,542 | ₩29,561 | ₩28,368 | ₩29,521 | +3.43% | 4.5만 |
|---|
| 2026.07.29 | ₩33,058 | ₩33,206 | ₩32,522 | ₩32,587 | -1.43% | 2.4만 |
|---|
| 2026.07.28 | ₩33,501 | ₩33,614 | ₩33,098 | ₩33,257 | -0.73% | 6.1천 |
|---|
| 2026.07.27 | ₩34,104 | ₩34,224 | ₩33,219 | ₩33,219 | -2.59% | 8.1천 |
|---|
| 2026.07.24 | ₩34,264 | ₩34,613 | ₩33,581 | ₩33,581 | -1.99% | 7.8천 |
|---|
| 2026.07.23 | ₩34,485 | ₩34,854 | ₩33,809 | ₩34,345 | -0.41% | 9.3천 |
|---|
| 2026.07.22 | ₩36,315 | ₩36,529 | ₩35,805 | ₩35,805 | -1.40% | 5.7천 |
|---|
| 2026.07.21 | ₩37,224 | ₩37,387 | ₩36,944 | ₩36,944 | -0.75% | 4.5천 |
|---|
| 2026.07.20 | ₩37,212 | ₩37,547 | ₩36,770 | ₩37,065 | -0.40% | 2.2만 |
|---|
| 2026.07.17 | ₩37,758 | ₩38,016 | ₩36,268 | ₩37,668 | -0.24% | 1.7만 |
|---|
| 2026.07.16 | ₩40,120 | ₩40,120 | ₩38,740 | ₩38,887 | -3.07% | 1.6만 |
|---|
| 2026.07.15 | ₩39,169 | ₩40,288 | ₩39,169 | ₩40,107 | +2.39% | 1.3만 |
|---|
| 2026.07.14 | ₩38,311 | ₩38,887 | ₩37,802 | ₩38,646 | +0.87% | 1.3만 |
|---|
| 2026.07.13 | ₩38,512 | ₩39,876 | ₩38,311 | ₩38,392 | -0.31% | 3.3만 |
|---|
| 2026.07.10 | ₩39,926 | ₩40,067 | ₩39,197 | ₩39,691 | -0.59% | 2.9만 |
|---|
| 2026.07.09 | ₩33,326 | ₩37,078 | ₩33,326 | ₩37,078 | +11.26% | 1.3만 |
|---|
| 2026.07.08 | ₩35,671 | ₩35,671 | ₩34,774 | ₩35,135 | -1.50% | 7천 |
|---|
| 2026.07.07 | ₩35,511 | ₩36,234 | ₩35,236 | ₩36,006 | +1.40% | 9.6천 |
|---|
| 2026.07.06 | ₩34,733 | ₩34,973 | ₩33,896 | ₩34,934 | +0.58% | 1.1만 |
|---|
| 2026.07.02 | ₩34,894 | ₩34,948 | ₩33,836 | ₩33,862 | -2.96% | 1.2만 |
|---|
| 2026.07.01 | ₩35,350 | ₩36,810 | ₩34,941 | ₩35,899 | +1.55% | 2.7만 |
|---|
| 2026.06.30 | ₩32,710 | ₩32,710 | ₩31,894 | ₩32,549 | -0.49% | 8천 |
|---|
| 2026.06.29 | ₩32,670 | ₩32,737 | ₩32,473 | ₩32,473 | -0.60% | 4.4천 |
|---|
| 2026.06.26 | ₩31,544 | ₩32,254 | ₩31,356 | ₩31,799 | +0.81% | 1.3만 |
|---|
| 2026.06.25 | ₩32,187 | ₩32,254 | ₩31,222 | ₩31,383 | -2.50% | 1.7만 |
|---|
| 2026.06.24 | ₩32,830 | ₩33,136 | ₩32,335 | ₩32,423 | -1.24% | 9.2천 |
|---|
| 2026.06.23 | ₩32,790 | ₩33,291 | ₩32,750 | ₩32,793 | +0.01% | 1.1만 |
|---|
| 2026.06.22 | ₩33,675 | ₩33,675 | ₩32,646 | ₩32,884 | -2.35% | 5.2만 |
|---|
| 2026.06.18 | ₩33,608 | ₩34,063 | ₩33,286 | ₩34,042 | +1.29% | 9.4천 |
|---|
| 2026.06.17 | ₩35,001 | ₩35,075 | ₩33,286 | ₩33,286 | -4.90% | 1.8만 |
|---|
| 2026.06.16 | ₩35,578 | ₩35,890 | ₩35,042 | ₩35,604 | +0.08% | 6.1천 |
|---|
| 2026.06.15 | ₩34,405 | ₩35,497 | ₩34,405 | ₩35,055 | +1.89% | 1.4만 |
|---|
| 2026.06.12 | ₩33,702 | ₩33,869 | ₩33,113 | ₩33,420 | -0.83% | 1.2만 |
|---|
| 2026.06.11 | ₩33,306 | ₩33,779 | ₩32,750 | ₩33,561 | +0.76% | 1.9만 |
|---|
| 2026.06.10 | ₩34,224 | ₩35,095 | ₩33,692 | ₩33,692 | -1.55% | 1.1만 |
|---|
| 2026.06.09 | ₩35,470 | ₩35,511 | ₩34,506 | ₩34,747 | -2.04% | 1.2만 |
|---|
| 2026.06.08 | ₩35,028 | ₩35,176 | ₩34,680 | ₩34,737 | -0.83% | 1.4만 |
|---|
| 2026.06.05 | ₩38,191 | ₩38,191 | ₩34,942 | ₩35,564 | -6.88% | 1.2만 |
|---|
| 2026.06.04 | ₩37,695 | ₩39,149 | ₩37,695 | ₩38,156 | +1.22% | 2.3만 |
|---|
| 2026.06.03 | ₩36,462 | ₩37,869 | ₩36,462 | ₩37,869 | +3.86% | 2.1만 |
|---|
| 2026.06.02 | ₩36,234 | ₩36,797 | ₩36,001 | ₩36,001 | -0.64% | 2.2만 |
|---|
| 2026.06.01 | ₩38,606 | ₩38,606 | ₩36,154 | ₩36,214 | -6.20% | 2.7만 |
|---|
| 2026.05.29 | ₩38,753 | ₩38,928 | ₩38,003 | ₩38,861 | +0.28% | 2.3만 |
|---|
| 2026.05.28 | ₩39,088 | ₩39,359 | ₩38,631 | ₩38,954 | -0.34% | 15.3만 |
|---|
| 2026.05.27 | ₩37,266 | ₩39,062 | ₩37,212 | ₩38,995 | +4.64% | 1.7만 |
|---|
| 2026.05.26 | ₩37,320 | ₩37,320 | ₩36,851 | ₩37,312 | -0.02% | 9천 |
|---|
| 2026.05.22 | ₩37,634 | ₩37,634 | ₩37,279 | ₩37,487 | -0.39% | 8.6천 |
|---|
| 2026.05.21 | ₩36,596 | ₩37,366 | ₩36,489 | ₩37,216 | +1.70% | 8만 |
|---|
| 2026.05.20 | ₩36,583 | ₩37,239 | ₩36,540 | ₩37,085 | +1.37% | 1.2만 |
|---|
| 2026.05.19 | ₩37,212 | ₩37,521 | ₩36,864 | ₩36,951 | -0.70% | 1.5만 |
|---|
| 2026.05.18 | ₩37,266 | ₩37,708 | ₩37,253 | ₩37,594 | +0.88% | 9.6천 |
|---|
| 2026.05.15 | ₩37,882 | ₩38,526 | ₩37,755 | ₩38,063 | +0.48% | 7천 |
|---|
| 2026.05.14 | ₩37,963 | ₩38,727 | ₩37,963 | ₩38,325 | +0.95% | 1.2만 |
|---|
| 2026.05.13 | ₩36,516 | ₩38,365 | ₩36,516 | ₩38,191 | +4.59% | 1.8만 |
|---|
| 2026.05.12 | ₩36,435 | ₩37,279 | ₩36,435 | ₩37,279 | +2.32% | 1.5만 |
|---|
| 2026.05.11 | ₩37,253 | ₩37,320 | ₩36,877 | ₩36,877 | -1.01% | 2.2만 |
|---|
| 2026.05.08 | ₩38,110 | ₩38,552 | ₩37,588 | ₩37,802 | -0.81% | 2만 |
|---|
| 2026.05.07 | ₩38,378 | ₩38,995 | ₩38,231 | ₩38,325 | -0.14% | 2만 |
|---|
| 2026.05.06 | ₩37,896 | ₩38,325 | ₩36,903 | ₩38,057 | +0.42% | 1.5만 |
|---|
| 2026.05.05 | ₩38,003 | ₩38,003 | ₩37,199 | ₩37,447 | -1.46% | 2.2만 |
|---|
| 2026.05.04 | ₩37,735 | ₩38,087 | ₩37,387 | ₩37,901 | +0.44% | 2.2만 |
|---|
| 2026.05.01 | ₩38,539 | ₩38,539 | ₩37,856 | ₩38,083 | -1.18% | 2.5만 |
|---|
| 2026.04.30 | ₩38,954 | ₩38,954 | ₩37,346 | ₩38,392 | -1.44% | 4.9만 |
|---|
| 2026.04.29 | ₩42,653 | ₩42,948 | ₩42,432 | ₩42,669 | +0.04% | 9.6천 |
|---|
| 2026.04.28 | ₩43,162 | ₩43,551 | ₩42,532 | ₩42,866 | -0.69% | 6천 |
|---|
| 2026.04.27 | ₩43,149 | ₩43,591 | ₩42,978 | ₩43,435 | +0.66% | 5.3천 |
|---|
| 2026.04.24 | ₩42,412 | ₩43,819 | ₩42,345 | ₩43,606 | +2.82% | 1만 |
|---|
| 2026.04.23 | ₩42,492 | ₩42,957 | ₩41,904 | ₩42,342 | -0.35% | 7.1천 |
|---|
| 2026.04.22 | ₩43,309 | ₩43,752 | ₩43,309 | ₩43,572 | +0.61% | 3천 |
|---|
| 2026.04.21 | ₩43,494 | ₩43,626 | ₩42,948 | ₩43,090 | -0.93% | 5.1천 |
|---|
| 2026.04.20 | ₩43,577 | ₩43,778 | ₩42,881 | ₩43,181 | -0.91% | 9.6천 |
|---|
| 2026.04.17 | ₩44,221 | ₩45,051 | ₩44,020 | ₩45,051 | +1.88% | 1.2만 |
|---|
| 2026.04.16 | ₩43,979 | ₩44,261 | ₩43,470 | ₩44,100 | +0.27% | 1.5만 |
|---|
| 2026.04.15 | ₩43,283 | ₩44,221 | ₩43,189 | ₩43,685 | +0.93% | 1.4만 |
|---|
| 2026.04.14 | ₩41,541 | ₩43,256 | ₩41,407 | ₩43,049 | +3.63% | 1.4만 |
|---|
| 2026.04.13 | ₩40,455 | ₩40,911 | ₩40,160 | ₩40,844 | +0.96% | 6.6천 |
|---|
| 2026.04.10 | ₩41,433 | ₩41,447 | ₩40,469 | ₩40,817 | -1.49% | 1.2만 |
|---|
| 2026.04.09 | ₩40,616 | ₩41,313 | ₩40,402 | ₩40,770 | +0.38% | 1.3만 |
|---|
| 2026.04.08 | ₩38,700 | ₩40,844 | ₩38,244 | ₩39,571 | +2.25% | 2.5만 |
|---|
| 2026.04.07 | ₩36,449 | ₩36,690 | ₩36,033 | ₩36,636 | +0.51% | 8.2천 |
|---|
| 2026.04.06 | ₩36,840 | ₩37,186 | ₩36,516 | ₩36,536 | -0.83% | 1.5만 |
|---|
| 2026.04.02 | ₩36,167 | ₩36,985 | ₩35,725 | ₩36,810 | +1.78% | 1.6만 |
|---|
| 2026.04.01 | ₩37,145 | ₩37,976 | ₩36,810 | ₩37,045 | -0.27% | 1.3만 |
|---|
| 2026.03.31 | ₩34,854 | ₩36,717 | ₩34,854 | ₩36,623 | +5.07% | 1.6만 |
|---|
| 2026.03.30 | ₩33,862 | ₩33,929 | ₩33,527 | ₩33,882 | +0.06% | 1.3만 |
|---|
| 2026.03.27 | ₩34,506 | ₩34,506 | ₩32,863 | ₩33,259 | -3.61% | 2.9만 |
|---|
| 2026.03.26 | ₩37,815 | ₩37,815 | ₩34,747 | ₩34,975 | -7.51% | 2.1만 |
|---|
| 2026.03.25 | ₩38,941 | ₩39,363 | ₩38,633 | ₩38,731 | -0.54% | 4.6천 |
|---|
| 2026.03.24 | ₩38,887 | ₩38,914 | ₩38,539 | ₩38,539 | -0.90% | 6.5천 |
|---|
| 2026.03.23 | ₩39,115 | ₩39,738 | ₩38,995 | ₩39,437 | +0.82% | 8.4천 |
|---|
| 2026.03.20 | ₩39,584 | ₩39,584 | ₩38,338 | ₩38,928 | -1.66% | 23.4만 |
|---|
| 2026.03.19 | ₩40,214 | ₩40,308 | ₩39,544 | ₩39,732 | -1.20% | 1.3만 |
|---|
| 2026.03.18 | ₩40,643 | ₩41,098 | ₩40,522 | ₩40,549 | -0.23% | 1.1만 |
|---|
| 2026.03.17 | ₩41,219 | ₩42,211 | ₩41,112 | ₩41,112 | -0.26% | 1.5만 |
|---|
| 2026.03.16 | ₩41,447 | ₩42,103 | ₩41,259 | ₩41,474 | +0.06% | 3만 |
|---|
| 2026.03.13 | ₩41,621 | ₩41,809 | ₩40,562 | ₩40,790 | -2.00% | 3.3만 |
|---|
| 2026.03.12 | ₩43,457 | ₩43,457 | ₩42,666 | ₩42,680 | -1.79% | 9천 |
|---|
| 2026.03.11 | ₩44,207 | ₩44,274 | ₩43,551 | ₩44,006 | -0.45% | 7.1천 |
|---|
| 2026.03.10 | ₩43,845 | ₩44,392 | ₩43,618 | ₩43,966 | +0.28% | 1.5만 |
|---|
| 2026.03.09 | ₩42,559 | ₩43,537 | ₩41,862 | ₩43,417 | +2.02% | 1.4만 |
|---|
| 2026.03.06 | ₩43,242 | ₩43,845 | ₩42,894 | ₩43,497 | +0.59% | 8.1천 |
|---|
| 2026.03.05 | ₩45,011 | ₩45,534 | ₩44,147 | ₩44,770 | -0.54% | 9천 |
|---|
| 2026.03.04 | ₩44,515 | ₩45,701 | ₩44,515 | ₩45,346 | +1.87% | 1.2만 |
|---|
| 2026.03.03 | ₩43,738 | ₩44,649 | ₩43,162 | ₩44,435 | +1.59% | 1.7만 |
|---|
| 2026.03.02 | ₩42,881 | ₩44,623 | ₩42,773 | ₩44,234 | +3.16% | 2.1만 |
|---|
| 2026.02.27 | ₩43,859 | ₩44,274 | ₩43,403 | ₩44,274 | +0.95% | 1.7만 |
|---|
| 2026.02.26 | ₩44,489 | ₩45,199 | ₩44,489 | ₩44,877 | +0.87% | 2.1만 |
|---|
| 2026.02.25 | ₩43,899 | ₩44,716 | ₩43,886 | ₩44,716 | +1.86% | 1.8만 |
|---|
| 2026.02.24 | ₩42,894 | ₩43,551 | ₩42,787 | ₩43,108 | +0.50% | 1.5만 |
|---|
| 2026.02.23 | ₩44,475 | ₩44,475 | ₩43,256 | ₩43,296 | -2.65% | 2.6만 |
|---|
| 2026.02.20 | ₩44,100 | ₩45,587 | ₩44,100 | ₩45,025 | +2.10% | 8.4만 |
|---|
| 2026.02.19 | ₩43,872 | ₩44,341 | ₩43,658 | ₩44,154 | +0.64% | 2.7만 |
|---|
| 2026.02.18 | ₩43,417 | ₩44,127 | ₩42,881 | ₩44,020 | +1.39% | 2.4만 |
|---|
| 2026.02.17 | ₩43,792 | ₩43,953 | ₩42,988 | ₩43,738 | -0.12% | 2.9만 |
|---|
| 2026.02.13 | ₩44,301 | ₩44,824 | ₩43,612 | ₩43,886 | -0.94% | 2.8만 |
|---|
| 2026.02.12 | ₩46,619 | ₩46,619 | ₩44,522 | ₩44,757 | -4.00% | 1.7만 |
|---|
| 2026.02.11 | ₩46,713 | ₩47,162 | ₩45,561 | ₩46,338 | -0.80% | 8.6천 |
|---|
| 2026.02.10 | ₩47,048 | ₩47,048 | ₩46,418 | ₩46,485 | -1.20% | 8.8천 |
|---|
| 2026.02.09 | ₩45,829 | ₩47,571 | ₩45,587 | ₩47,021 | +2.60% | 1.6만 |
|---|
| 2026.02.06 | ₩46,123 | ₩46,531 | ₩44,998 | ₩46,284 | +0.35% | 2.6만 |
|---|
| 2026.02.05 | ₩45,922 | ₩47,758 | ₩45,293 | ₩47,021 | +2.39% | 2.1만 |
|---|
| 2026.02.04 | ₩48,120 | ₩48,160 | ₩46,732 | ₩46,793 | -2.76% | 2.8만 |
|---|
| 2026.02.03 | ₩50,144 | ₩50,331 | ₩48,388 | ₩48,737 | -2.81% | 2.9만 |
|---|
| 2026.02.02 | ₩50,680 | ₩51,229 | ₩49,956 | ₩50,010 | -1.32% | 3.5만 |
|---|
| 2026.01.30 | ₩52,877 | ₩52,877 | ₩51,229 | ₩51,309 | -2.97% | 2.5만 |
|---|
| 2026.01.29 | ₩53,065 | ₩53,601 | ₩51,216 | ₩53,279 | +0.40% | 18.5만 |
|---|
| 2026.01.28 | ₩47,946 | ₩47,946 | ₩47,343 | ₩47,464 | -1.01% | 5.3만 |
|---|
| 2026.01.27 | ₩47,705 | ₩47,906 | ₩47,102 | ₩47,651 | -0.11% | 2.3만 |
|---|
| 2026.01.26 | ₩46,954 | ₩47,812 | ₩46,780 | ₩47,651 | +1.48% | 4만 |
|---|
| 2026.01.23 | ₩45,601 | ₩47,276 | ₩45,467 | ₩46,633 | +2.26% | 3.4만 |
|---|
| 2026.01.22 | ₩44,154 | ₩45,762 | ₩44,140 | ₩45,762 | +3.64% | 4.9만 |
|---|
| 2026.01.21 | ₩41,969 | ₩43,169 | ₩41,795 | ₩42,921 | +2.27% | 1.6만 |
|---|
| 2026.01.20 | ₩42,358 | ₩42,720 | ₩41,996 | ₩42,117 | -0.57% | 2.4만 |
|---|
| 2026.01.16 | ₩44,194 | ₩44,475 | ₩43,725 | ₩43,859 | -0.76% | 7.3만 |
|---|
| 2026.01.15 | ₩43,778 | ₩44,060 | ₩43,350 | ₩43,792 | +0.03% | 2.9만 |
|---|
| 2026.01.14 | ₩44,335 | ₩44,335 | ₩43,309 | ₩43,390 | -2.13% | 4.5만 |
|---|
| 2026.01.13 | ₩45,802 | ₩45,802 | ₩44,113 | ₩44,743 | -2.31% | 4.4만 |
|---|
| 2026.01.12 | ₩46,485 | ₩46,566 | ₩45,561 | ₩45,628 | -1.84% | 3.2만 |
|---|
| 2026.01.09 | ₩46,177 | ₩46,954 | ₩46,177 | ₩46,954 | +1.68% | 2.3만 |
|---|
| 2026.01.08 | ₩46,365 | ₩46,539 | ₩45,514 | ₩46,231 | -0.29% | 1.1만 |
|---|
| 2026.01.07 | ₩47,135 | ₩47,135 | ₩46,284 | ₩46,458 | -1.44% | 1.4만 |
|---|
| 2026.01.06 | ₩47,383 | ₩47,906 | ₩46,875 | ₩47,584 | +0.42% | 1.9만 |
|---|
| 2026.01.05 | ₩46,499 | ₩47,785 | ₩46,479 | ₩47,316 | +1.76% | 3.6만 |
|---|
| 2026.01.02 | ₩47,698 | ₩47,971 | ₩46,472 | ₩46,995 | -1.47% | 1.6만 |
|---|
| 2025.12.31 | ₩48,375 | ₩48,375 | ₩47,892 | ₩47,986 | -0.80% | 2.3만 |
|---|
| 2025.12.30 | ₩47,839 | ₩48,911 | ₩47,839 | ₩48,361 | +1.09% | 3.6만 |
|---|
| 2025.12.29 | ₩47,812 | ₩47,866 | ₩47,236 | ₩47,732 | -0.17% | 3만 |
|---|
| 2025.12.26 | ₩48,978 | ₩49,018 | ₩48,428 | ₩48,562 | -0.85% | 3.6만 |
|---|
| 2025.12.24 | ₩48,670 | ₩49,045 | ₩48,670 | ₩48,991 | +0.66% | 2만 |
|---|
| 2025.12.23 | ₩48,321 | ₩48,860 | ₩48,321 | ₩48,844 | +1.08% | 1.2만 |
|---|
| 2025.12.22 | ₩48,455 | ₩49,447 | ₩48,020 | ₩48,428 | -0.06% | 1.7만 |
|---|
| 2025.12.19 | ₩49,112 | ₩49,448 | ₩48,442 | ₩48,589 | -1.06% | 16.1만 |
|---|
| 2025.12.18 | ₩48,750 | ₩49,340 | ₩48,509 | ₩49,152 | +0.82% | 2.9만 |
|---|
| 2025.12.17 | ₩48,522 | ₩48,656 | ₩47,718 | ₩47,718 | -1.66% | 2.4만 |
|---|
| 2025.12.16 | ₩47,129 | ₩48,777 | ₩47,129 | ₩48,388 | +2.67% | 3.4만 |
|---|
| 2025.12.15 | ₩47,289 | ₩47,946 | ₩46,901 | ₩47,544 | +0.54% | 3.4만 |
|---|
| 2025.12.12 | ₩48,348 | ₩48,348 | ₩47,222 | ₩47,678 | -1.39% | 2.7만 |
|---|
| 2025.12.11 | ₩47,799 | ₩48,682 | ₩47,691 | ₩48,562 | +1.60% | 1.7만 |
|---|
| 2025.12.10 | ₩48,361 | ₩48,529 | ₩47,732 | ₩48,227 | -0.28% | 1.7만 |
|---|
| 2025.12.09 | ₩49,594 | ₩49,594 | ₩48,544 | ₩48,830 | -1.54% | 1.7만 |
|---|
| 2025.12.08 | ₩50,170 | ₩50,586 | ₩49,740 | ₩49,768 | -0.80% | 3만 |
|---|
| 2025.12.05 | ₩50,144 | ₩50,965 | ₩49,929 | ₩50,921 | +1.55% | 4만 |
|---|
| 2025.12.04 | ₩50,907 | ₩51,256 | ₩49,675 | ₩49,876 | -2.03% | 8만 |
|---|
| 2025.12.03 | ₩48,080 | ₩48,455 | ₩47,839 | ₩47,866 | -0.45% | 2만 |
|---|
| 2025.12.02 | ₩48,160 | ₩48,522 | ₩47,772 | ₩48,509 | +0.72% | 1.6만 |
|---|
| 2025.12.01 | ₩47,805 | ₩48,201 | ₩47,732 | ₩47,892 | +0.18% | 4.1만 |
|---|
| 2025.11.28 | ₩47,946 | ₩48,991 | ₩47,946 | ₩48,978 | +2.15% | 1.8만 |
|---|
| 2025.11.26 | ₩48,053 | ₩48,079 | ₩47,490 | ₩47,732 | -0.67% | 3.6만 |
|---|
| 2025.11.25 | ₩46,753 | ₩47,906 | ₩46,495 | ₩47,892 | +2.44% | 4만 |
|---|
| 2025.11.24 | ₩44,489 | ₩46,097 | ₩44,489 | ₩45,896 | +3.16% | 2.3만 |
|---|
| 2025.11.21 | ₩43,886 | ₩44,824 | ₩43,403 | ₩44,462 | +1.31% | 16.3만 |
|---|
| 2025.11.20 | ₩45,467 | ₩45,656 | ₩43,565 | ₩44,140 | -2.92% | 5.4만 |
|---|
| 2025.11.19 | ₩44,556 | ₩44,608 | ₩43,443 | ₩44,234 | -0.72% | 2.3만 |
|---|
| 2025.11.18 | ₩44,341 | ₩45,212 | ₩43,711 | ₩44,864 | +1.18% | 3.5만 |
|---|
| 2025.11.17 | ₩45,936 | ₩46,056 | ₩44,696 | ₩45,279 | -1.43% | 2.8만 |
|---|
| 2025.11.14 | ₩45,574 | ₩46,646 | ₩44,958 | ₩46,311 | +1.62% | 4.5만 |
|---|
| 2025.11.13 | ₩46,539 | ₩47,021 | ₩45,802 | ₩46,284 | -0.55% | 5.9만 |
|---|
| 2025.11.12 | ₩47,933 | ₩47,959 | ₩46,231 | ₩46,257 | -3.49% | 3.8만 |
|---|
| 2025.11.11 | ₩48,067 | ₩48,160 | ₩47,383 | ₩47,892 | -0.36% | 3만 |
|---|
| 2025.11.10 | ₩48,335 | ₩48,603 | ₩47,598 | ₩48,388 | +0.11% | 6만 |
|---|
| 2025.11.07 | ₩47,035 | ₩47,651 | ₩45,720 | ₩47,544 | +1.08% | 7.2만 |
|---|
| 2025.11.06 | ₩49,005 | ₩49,005 | ₩47,330 | ₩47,383 | -3.31% | 7.3만 |
|---|
| 2025.11.05 | ₩48,643 | ₩49,514 | ₩48,053 | ₩48,951 | +0.63% | 5.6만 |
|---|
| 2025.11.04 | ₩48,254 | ₩49,460 | ₩48,013 | ₩48,093 | -0.33% | 7.9만 |
|---|
| 2025.11.03 | ₩50,934 | ₩51,161 | ₩49,072 | ₩49,165 | -3.47% | 12.3만 |
|---|
| 2025.10.31 | ₩53,212 | ₩53,239 | ₩50,546 | ₩50,835 | -4.47% | 20.8만 |
|---|
| 2025.10.30 | ₩52,984 | ₩53,855 | ₩50,923 | ₩52,475 | -0.96% | 23만 |
|---|
| 2025.10.29 | ₩61,051 | ₩61,239 | ₩59,820 | ₩60,690 | -0.59% | 8.5만 |
|---|
| 2025.10.28 | ₩60,891 | ₩61,239 | ₩60,196 | ₩60,515 | -0.62% | 1.9만 |
|---|
| 2025.10.27 | ₩60,328 | ₩60,919 | ₩60,328 | ₩60,596 | +0.44% | 4만 |
|---|
| 2025.10.24 | ₩59,765 | ₩60,053 | ₩59,215 | ₩59,993 | +0.38% | 2.7만 |
|---|
| 2025.10.23 | ₩59,497 | ₩60,301 | ₩59,324 | ₩59,537 | +0.07% | 1.6만 |
|---|
| 2025.10.22 | ₩59,912 | ₩60,073 | ₩58,773 | ₩59,483 | -0.72% | 2.2만 |
|---|
| 2025.10.21 | ₩59,617 | ₩59,617 | ₩59,189 | ₩59,483 | -0.22% | 1.8만 |
|---|
| 2025.10.20 | ₩58,411 | ₩59,430 | ₩58,331 | ₩59,390 | +1.67% | 2.2만 |
|---|
| 2025.10.17 | ₩57,741 | ₩58,827 | ₩57,727 | ₩58,666 | +1.60% | 4.9만 |
|---|
| 2025.10.16 | ₩58,545 | ₩59,095 | ₩57,386 | ₩58,063 | -0.82% | 1.9만 |
|---|
| 2025.10.15 | ₩58,277 | ₩59,256 | ₩58,157 | ₩58,596 | +0.55% | 1.8만 |
|---|
| 2025.10.14 | ₩57,286 | ₩58,420 | ₩57,071 | ₩57,788 | +0.88% | 1.4만 |
|---|
| 2025.10.13 | ₩58,867 | ₩59,483 | ₩58,385 | ₩58,974 | +0.18% | 1.9만 |
|---|
| 2025.10.10 | ₩60,703 | ₩60,837 | ₩57,969 | ₩57,969 | -4.50% | 3.7만 |
|---|