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 | ₩38,242 | ₩38,529 | ₩37,929 | ₩37,982 | -0.68% | 7.2천 |
| 2026.10.08 | ₩38,329 | ₩38,342 | ₩37,842 | ₩38,262 | -0.17% | 1.1만 |
| 2026.10.07 | ₩38,329 | ₩38,516 | ₩38,182 | ₩38,240 | -0.23% | 1만 |
| 2026.10.06 | ₩39,677 | ₩40,211 | ₩39,303 | ₩39,403 | -0.69% | 1.2만 |
| 2026.10.05 | ₩38,916 | ₩39,837 | ₩38,916 | ₩39,517 | +1.54% | 1.2만 |
| 2026.10.02 | ₩39,597 | ₩39,597 | ₩38,956 | ₩39,110 | -1.23% | 1.4만 |
| 2026.10.01 | ₩39,237 | ₩39,237 | ₩38,783 | ₩38,955 | -0.72% | 1.2만 |
| 2026.09.30 | ₩39,597 | ₩39,737 | ₩38,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,040 |
| -1.41% |
| 8.3천 |
| 2026.09.29 | ₩38,656 | ₩39,823 | ₩38,423 | ₩39,823 | +3.02% | 7.3천 |
|---|
| 2026.09.28 | ₩40,358 | ₩40,384 | ₩38,089 | ₩38,286 | -5.13% | 2.5만 |
|---|
| 2026.09.25 | ₩42,493 | ₩42,493 | ₩40,805 | ₩40,958 | -3.61% | 4만 |
|---|
| 2026.09.24 | ₩41,052 | ₩42,800 | ₩40,918 | ₩42,721 | +4.07% | 6.1만 |
|---|
| 2026.09.23 | ₩40,865 | ₩41,525 | ₩40,601 | ₩40,601 | -0.65% | 1.8만 |
|---|
| 2026.09.22 | ₩39,557 | ₩41,372 | ₩39,517 | ₩40,076 | +1.31% | 1.5만 |
|---|
| 2026.09.21 | ₩36,620 | ₩40,972 | ₩36,620 | ₩40,384 | +10.28% | 5만 |
|---|
| 2026.09.18 | ₩36,367 | ₩36,808 | ₩35,780 | ₩35,793 | -1.58% | 5.7만 |
|---|
| 2026.09.17 | ₩36,768 | ₩36,973 | ₩36,034 | ₩36,973 | +0.56% | 5.5천 |
|---|
| 2026.09.16 | ₩36,995 | ₩37,035 | ₩36,363 | ₩36,363 | -1.71% | 9.7천 |
|---|
| 2026.09.15 | ₩36,214 | ₩36,574 | ₩35,940 | ₩36,184 | -0.08% | 8.6천 |
|---|
| 2026.09.14 | ₩35,353 | ₩36,020 | ₩34,899 | ₩35,847 | +1.40% | 1.5만 |
|---|
| 2026.09.11 | ₩35,967 | ₩35,967 | ₩35,095 | ₩35,095 | -2.42% | 1.2만 |
|---|
| 2026.09.10 | ₩36,047 | ₩36,047 | ₩34,806 | ₩34,877 | -3.25% | 1.5만 |
|---|
| 2026.09.09 | ₩35,460 | ₩35,771 | ₩34,632 | ₩35,473 | +0.04% | 1.8만 |
|---|
| 2026.09.08 | ₩33,064 | ₩33,391 | ₩32,831 | ₩32,937 | -0.38% | 9.8천 |
|---|
| 2026.09.04 | ₩32,937 | ₩33,443 | ₩32,777 | ₩33,443 | +1.54% | 5.8천 |
|---|
| 2026.09.03 | ₩33,018 | ₩33,578 | ₩32,884 | ₩33,044 | +0.08% | 3.1만 |
|---|
| 2026.09.02 | ₩31,870 | ₩32,257 | ₩31,863 | ₩31,900 | +0.10% | 8.9천 |
|---|
| 2026.09.01 | ₩29,935 | ₩31,361 | ₩29,935 | ₩30,966 | +3.45% | 9.3천 |
|---|
| 2026.08.31 | ₩30,976 | ₩30,976 | ₩30,562 | ₩30,759 | -0.70% | 3.1만 |
|---|
| 2026.08.28 | ₩30,642 | ₩31,723 | ₩30,508 | ₩31,113 | +1.54% | 9.1천 |
|---|
| 2026.08.27 | ₩30,695 | ₩31,496 | ₩30,458 | ₩30,675 | -0.07% | 7.7천 |
|---|
| 2026.08.26 | ₩32,030 | ₩32,030 | ₩30,095 | ₩31,076 | -2.98% | 2.2만 |
|---|
| 2026.08.25 | ₩30,295 | ₩30,599 | ₩30,135 | ₩30,599 | +1.00% | 9.9천 |
|---|
| 2026.08.24 | ₩29,174 | ₩29,961 | ₩29,174 | ₩29,961 | +2.70% | 1.3만 |
|---|
| 2026.08.21 | ₩29,201 | ₩29,721 | ₩29,201 | ₩29,588 | +1.33% | 1.6만 |
|---|
| 2026.08.20 | ₩29,334 | ₩29,441 | ₩28,894 | ₩29,326 | -0.03% | 5천 |
|---|
| 2026.08.19 | ₩29,241 | ₩29,761 | ₩28,748 | ₩29,323 | +0.28% | 1.4만 |
|---|
| 2026.08.18 | ₩29,534 | ₩29,761 | ₩29,178 | ₩29,178 | -1.21% | 3.9만 |
|---|
| 2026.08.17 | ₩32,417 | ₩32,417 | ₩30,562 | ₩30,782 | -5.04% | 3.8만 |
|---|
| 2026.08.14 | ₩32,931 | ₩33,138 | ₩32,484 | ₩32,510 | -1.28% | 9천 |
|---|
| 2026.08.13 | ₩31,756 | ₩32,844 | ₩31,756 | ₩32,843 | +3.42% | 1.5만 |
|---|
| 2026.08.12 | ₩33,365 | ₩33,365 | ₩31,783 | ₩31,818 | -4.64% | 1.2만 |
|---|
| 2026.08.11 | ₩33,278 | ₩33,925 | ₩33,151 | ₩33,151 | -0.38% | 6.2천 |
|---|
| 2026.08.10 | ₩33,204 | ₩33,725 | ₩32,684 | ₩32,863 | -1.03% | 9천 |
|---|
| 2026.08.07 | ₩32,964 | ₩33,166 | ₩32,490 | ₩32,965 | +0.00% | 9.9천 |
|---|
| 2026.08.06 | ₩32,606 | ₩33,004 | ₩32,564 | ₩32,677 | +0.22% | 1.8만 |
|---|
| 2026.08.05 | ₩33,058 | ₩33,058 | ₩32,077 | ₩32,667 | -1.18% | 2.2만 |
|---|
| 2026.08.04 | ₩32,390 | ₩32,831 | ₩31,957 | ₩32,590 | +0.62% | 2.3만 |
|---|
| 2026.08.03 | ₩31,096 | ₩33,058 | ₩31,096 | ₩32,617 | +4.89% | 2.7만 |
|---|
| 2026.07.31 | ₩29,961 | ₩30,682 | ₩29,574 | ₩30,562 | +2.00% | 3.7만 |
|---|
| 2026.07.30 | ₩28,427 | ₩29,441 | ₩28,253 | ₩29,401 | +3.43% | 4.5만 |
|---|
| 2026.07.29 | ₩32,924 | ₩33,071 | ₩32,390 | ₩32,454 | -1.43% | 2.4만 |
|---|
| 2026.07.28 | ₩33,365 | ₩33,478 | ₩32,964 | ₩33,122 | -0.73% | 6.1천 |
|---|
| 2026.07.27 | ₩33,965 | ₩34,085 | ₩33,084 | ₩33,084 | -2.59% | 8.1천 |
|---|
| 2026.07.24 | ₩34,125 | ₩34,472 | ₩33,445 | ₩33,445 | -1.99% | 7.8천 |
|---|
| 2026.07.23 | ₩34,345 | ₩34,712 | ₩33,671 | ₩34,205 | -0.41% | 9.3천 |
|---|
| 2026.07.22 | ₩36,167 | ₩36,381 | ₩35,660 | ₩35,660 | -1.40% | 5.7천 |
|---|
| 2026.07.21 | ₩37,073 | ₩37,235 | ₩36,794 | ₩36,794 | -0.75% | 4.5천 |
|---|
| 2026.07.20 | ₩37,061 | ₩37,395 | ₩36,621 | ₩36,914 | -0.40% | 2.2만 |
|---|
| 2026.07.17 | ₩37,604 | ₩37,862 | ₩36,120 | ₩37,515 | -0.24% | 1.7만 |
|---|
| 2026.07.16 | ₩39,957 | ₩39,957 | ₩38,583 | ₩38,730 | -3.07% | 1.6만 |
|---|
| 2026.07.15 | ₩39,010 | ₩40,124 | ₩39,010 | ₩39,944 | +2.39% | 1.3만 |
|---|
| 2026.07.14 | ₩38,156 | ₩38,730 | ₩37,649 | ₩38,489 | +0.87% | 1.3만 |
|---|
| 2026.07.13 | ₩38,356 | ₩39,714 | ₩38,156 | ₩38,236 | -0.31% | 3.3만 |
|---|
| 2026.07.10 | ₩39,764 | ₩39,904 | ₩39,038 | ₩39,530 | -0.59% | 2.9만 |
|---|
| 2026.07.09 | ₩33,191 | ₩36,928 | ₩33,191 | ₩36,928 | +11.26% | 1.3만 |
|---|
| 2026.07.08 | ₩35,527 | ₩35,527 | ₩34,632 | ₩34,993 | -1.50% | 7천 |
|---|
| 2026.07.07 | ₩35,366 | ₩36,087 | ₩35,093 | ₩35,860 | +1.40% | 9.6천 |
|---|
| 2026.07.06 | ₩34,592 | ₩34,831 | ₩33,758 | ₩34,793 | +0.58% | 1.1만 |
|---|
| 2026.07.02 | ₩34,752 | ₩34,806 | ₩33,698 | ₩33,725 | -2.96% | 1.2만 |
|---|
| 2026.07.01 | ₩35,206 | ₩36,661 | ₩34,799 | ₩35,753 | +1.55% | 2.7만 |
|---|
| 2026.06.30 | ₩32,577 | ₩32,577 | ₩31,764 | ₩32,417 | -0.49% | 8천 |
|---|
| 2026.06.29 | ₩32,537 | ₩32,604 | ₩32,341 | ₩32,341 | -0.60% | 4.4천 |
|---|
| 2026.06.26 | ₩31,416 | ₩32,123 | ₩31,229 | ₩31,670 | +0.81% | 1.3만 |
|---|
| 2026.06.25 | ₩32,057 | ₩32,123 | ₩31,096 | ₩31,256 | -2.50% | 1.7만 |
|---|
| 2026.06.24 | ₩32,697 | ₩33,001 | ₩32,203 | ₩32,291 | -1.24% | 9.2천 |
|---|
| 2026.06.23 | ₩32,657 | ₩33,156 | ₩32,617 | ₩32,660 | +0.01% | 1.1만 |
|---|
| 2026.06.22 | ₩33,538 | ₩33,538 | ₩32,513 | ₩32,751 | -2.35% | 5.2만 |
|---|
| 2026.06.18 | ₩33,471 | ₩33,925 | ₩33,151 | ₩33,904 | +1.29% | 9.4천 |
|---|
| 2026.06.17 | ₩34,859 | ₩34,933 | ₩33,151 | ₩33,151 | -4.90% | 1.8만 |
|---|
| 2026.06.16 | ₩35,433 | ₩35,744 | ₩34,899 | ₩35,460 | +0.08% | 6.1천 |
|---|
| 2026.06.15 | ₩34,265 | ₩35,353 | ₩34,265 | ₩34,913 | +1.89% | 1.4만 |
|---|
| 2026.06.12 | ₩33,565 | ₩33,732 | ₩32,979 | ₩33,284 | -0.83% | 1.2만 |
|---|
| 2026.06.11 | ₩33,171 | ₩33,642 | ₩32,617 | ₩33,425 | +0.76% | 1.9만 |
|---|
| 2026.06.10 | ₩34,085 | ₩34,953 | ₩33,555 | ₩33,555 | -1.55% | 1.1만 |
|---|
| 2026.06.09 | ₩35,326 | ₩35,366 | ₩34,365 | ₩34,606 | -2.04% | 1.2만 |
|---|
| 2026.06.08 | ₩34,886 | ₩35,033 | ₩34,539 | ₩34,596 | -0.83% | 1.4만 |
|---|
| 2026.06.05 | ₩38,036 | ₩38,036 | ₩34,801 | ₩35,420 | -6.88% | 1.2만 |
|---|
| 2026.06.04 | ₩37,542 | ₩38,990 | ₩37,542 | ₩38,001 | +1.22% | 2.3만 |
|---|
| 2026.06.03 | ₩36,314 | ₩37,715 | ₩36,314 | ₩37,715 | +3.86% | 2.1만 |
|---|
| 2026.06.02 | ₩36,087 | ₩36,648 | ₩35,855 | ₩35,855 | -0.64% | 2.2만 |
|---|
| 2026.06.01 | ₩38,449 | ₩38,449 | ₩36,007 | ₩36,067 | -6.20% | 2.7만 |
|---|
| 2026.05.29 | ₩38,596 | ₩38,770 | ₩37,849 | ₩38,703 | +0.28% | 2.3만 |
|---|
| 2026.05.28 | ₩38,930 | ₩39,199 | ₩38,475 | ₩38,796 | -0.34% | 15.3만 |
|---|
| 2026.05.27 | ₩37,115 | ₩38,903 | ₩37,061 | ₩38,836 | +4.64% | 1.7만 |
|---|
| 2026.05.26 | ₩37,168 | ₩37,168 | ₩36,701 | ₩37,160 | -0.02% | 9천 |
|---|
| 2026.05.22 | ₩37,482 | ₩37,482 | ₩37,128 | ₩37,335 | -0.39% | 8.6천 |
|---|
| 2026.05.21 | ₩36,447 | ₩37,215 | ₩36,341 | ₩37,065 | +1.70% | 8만 |
|---|
| 2026.05.20 | ₩36,434 | ₩37,088 | ₩36,391 | ₩36,935 | +1.37% | 1.2만 |
|---|
| 2026.05.19 | ₩37,061 | ₩37,368 | ₩36,714 | ₩36,801 | -0.70% | 1.5만 |
|---|
| 2026.05.18 | ₩37,115 | ₩37,555 | ₩37,101 | ₩37,442 | +0.88% | 9.6천 |
|---|
| 2026.05.15 | ₩37,729 | ₩38,369 | ₩37,602 | ₩37,909 | +0.48% | 7천 |
|---|
| 2026.05.14 | ₩37,809 | ₩38,569 | ₩37,809 | ₩38,169 | +0.95% | 1.2만 |
|---|
| 2026.05.13 | ₩36,367 | ₩38,209 | ₩36,367 | ₩38,036 | +4.59% | 1.8만 |
|---|
| 2026.05.12 | ₩36,287 | ₩37,128 | ₩36,287 | ₩37,128 | +2.32% | 1.5만 |
|---|
| 2026.05.11 | ₩37,101 | ₩37,168 | ₩36,728 | ₩36,728 | -1.01% | 2.2만 |
|---|
| 2026.05.08 | ₩37,955 | ₩38,396 | ₩37,435 | ₩37,649 | -0.81% | 2만 |
|---|
| 2026.05.07 | ₩38,222 | ₩38,836 | ₩38,076 | ₩38,169 | -0.14% | 2만 |
|---|
| 2026.05.06 | ₩37,742 | ₩38,169 | ₩36,753 | ₩37,902 | +0.42% | 1.5만 |
|---|
| 2026.05.05 | ₩37,849 | ₩37,849 | ₩37,048 | ₩37,295 | -1.46% | 2.2만 |
|---|
| 2026.05.04 | ₩37,582 | ₩37,933 | ₩37,235 | ₩37,747 | +0.44% | 2.2만 |
|---|
| 2026.05.01 | ₩38,383 | ₩38,383 | ₩37,702 | ₩37,929 | -1.18% | 2.5만 |
|---|
| 2026.04.30 | ₩38,796 | ₩38,796 | ₩37,195 | ₩38,236 | -1.44% | 4.9만 |
|---|
| 2026.04.29 | ₩42,480 | ₩42,773 | ₩42,259 | ₩42,496 | +0.04% | 9.6천 |
|---|
| 2026.04.28 | ₩42,987 | ₩43,374 | ₩42,360 | ₩42,692 | -0.69% | 6천 |
|---|
| 2026.04.27 | ₩42,973 | ₩43,414 | ₩42,804 | ₩43,259 | +0.66% | 5.3천 |
|---|
| 2026.04.24 | ₩42,239 | ₩43,641 | ₩42,173 | ₩43,429 | +2.82% | 1만 |
|---|
| 2026.04.23 | ₩42,320 | ₩42,783 | ₩41,734 | ₩42,170 | -0.35% | 7.1천 |
|---|
| 2026.04.22 | ₩43,134 | ₩43,574 | ₩43,134 | ₩43,395 | +0.61% | 3천 |
|---|
| 2026.04.21 | ₩43,318 | ₩43,449 | ₩42,773 | ₩42,915 | -0.93% | 5.1천 |
|---|
| 2026.04.20 | ₩43,401 | ₩43,601 | ₩42,707 | ₩43,006 | -0.91% | 9.6천 |
|---|
| 2026.04.17 | ₩44,041 | ₩44,869 | ₩43,841 | ₩44,869 | +1.88% | 1.2만 |
|---|
| 2026.04.16 | ₩43,801 | ₩44,081 | ₩43,294 | ₩43,921 | +0.27% | 1.5만 |
|---|
| 2026.04.15 | ₩43,107 | ₩44,041 | ₩43,014 | ₩43,507 | +0.93% | 1.4만 |
|---|
| 2026.04.14 | ₩41,372 | ₩43,080 | ₩41,239 | ₩42,875 | +3.63% | 1.4만 |
|---|
| 2026.04.13 | ₩40,291 | ₩40,745 | ₩39,997 | ₩40,678 | +0.96% | 6.6천 |
|---|
| 2026.04.10 | ₩41,265 | ₩41,279 | ₩40,304 | ₩40,651 | -1.49% | 1.2만 |
|---|
| 2026.04.09 | ₩40,451 | ₩41,145 | ₩40,238 | ₩40,605 | +0.38% | 1.3만 |
|---|
| 2026.04.08 | ₩38,543 | ₩40,678 | ₩38,089 | ₩39,410 | +2.25% | 2.5만 |
|---|
| 2026.04.07 | ₩36,301 | ₩36,541 | ₩35,887 | ₩36,487 | +0.51% | 8.2천 |
|---|
| 2026.04.06 | ₩36,690 | ₩37,035 | ₩36,367 | ₩36,387 | -0.83% | 1.5만 |
|---|
| 2026.04.02 | ₩36,020 | ₩36,834 | ₩35,580 | ₩36,661 | +1.78% | 1.6만 |
|---|
| 2026.04.01 | ₩36,995 | ₩37,822 | ₩36,661 | ₩36,894 | -0.27% | 1.3만 |
|---|
| 2026.03.31 | ₩34,712 | ₩36,567 | ₩34,712 | ₩36,474 | +5.07% | 1.6만 |
|---|
| 2026.03.30 | ₩33,725 | ₩33,792 | ₩33,391 | ₩33,745 | +0.06% | 1.3만 |
|---|
| 2026.03.27 | ₩34,365 | ₩34,365 | ₩32,729 | ₩33,124 | -3.61% | 2.9만 |
|---|
| 2026.03.26 | ₩37,662 | ₩37,662 | ₩34,606 | ₩34,833 | -7.51% | 2.1만 |
|---|
| 2026.03.25 | ₩38,783 | ₩39,203 | ₩38,476 | ₩38,573 | -0.54% | 4.6천 |
|---|
| 2026.03.24 | ₩38,730 | ₩38,756 | ₩38,383 | ₩38,383 | -0.90% | 6.5천 |
|---|
| 2026.03.23 | ₩38,956 | ₩39,577 | ₩38,836 | ₩39,277 | +0.82% | 8.4천 |
|---|
| 2026.03.20 | ₩39,423 | ₩39,423 | ₩38,182 | ₩38,770 | -1.66% | 23.4만 |
|---|
| 2026.03.19 | ₩40,051 | ₩40,144 | ₩39,383 | ₩39,570 | -1.20% | 1.3만 |
|---|
| 2026.03.18 | ₩40,478 | ₩40,932 | ₩40,358 | ₩40,384 | -0.23% | 1.1만 |
|---|
| 2026.03.17 | ₩41,052 | ₩42,039 | ₩40,945 | ₩40,945 | -0.26% | 1.5만 |
|---|
| 2026.03.16 | ₩41,279 | ₩41,933 | ₩41,092 | ₩41,305 | +0.06% | 3만 |
|---|
| 2026.03.13 | ₩41,452 | ₩41,639 | ₩40,398 | ₩40,625 | -2.00% | 3.3만 |
|---|
| 2026.03.12 | ₩43,280 | ₩43,280 | ₩42,493 | ₩42,506 | -1.79% | 9천 |
|---|
| 2026.03.11 | ₩44,028 | ₩44,095 | ₩43,374 | ₩43,828 | -0.45% | 7.1천 |
|---|
| 2026.03.10 | ₩43,667 | ₩44,212 | ₩43,441 | ₩43,788 | +0.28% | 1.5만 |
|---|
| 2026.03.09 | ₩42,386 | ₩43,361 | ₩41,692 | ₩43,240 | +2.02% | 1.4만 |
|---|
| 2026.03.06 | ₩43,067 | ₩43,667 | ₩42,720 | ₩43,320 | +0.59% | 8.1천 |
|---|
| 2026.03.05 | ₩44,829 | ₩45,349 | ₩43,968 | ₩44,588 | -0.54% | 9천 |
|---|
| 2026.03.04 | ₩44,335 | ₩45,516 | ₩44,335 | ₩45,162 | +1.87% | 1.2만 |
|---|
| 2026.03.03 | ₩43,561 | ₩44,468 | ₩42,987 | ₩44,255 | +1.59% | 1.7만 |
|---|
| 2026.03.02 | ₩42,707 | ₩44,442 | ₩42,600 | ₩44,054 | +3.16% | 2.1만 |
|---|
| 2026.02.27 | ₩43,681 | ₩44,095 | ₩43,227 | ₩44,095 | +0.95% | 1.7만 |
|---|
| 2026.02.26 | ₩44,308 | ₩45,015 | ₩44,308 | ₩44,695 | +0.87% | 2.1만 |
|---|
| 2026.02.25 | ₩43,721 | ₩44,535 | ₩43,707 | ₩44,535 | +1.86% | 1.8만 |
|---|
| 2026.02.24 | ₩42,720 | ₩43,374 | ₩42,613 | ₩42,933 | +0.50% | 1.5만 |
|---|
| 2026.02.23 | ₩44,295 | ₩44,295 | ₩43,080 | ₩43,120 | -2.65% | 2.6만 |
|---|
| 2026.02.20 | ₩43,921 | ₩45,402 | ₩43,921 | ₩44,842 | +2.10% | 8.4만 |
|---|
| 2026.02.19 | ₩43,694 | ₩44,161 | ₩43,481 | ₩43,974 | +0.64% | 2.7만 |
|---|
| 2026.02.18 | ₩43,240 | ₩43,948 | ₩42,707 | ₩43,841 | +1.39% | 2.4만 |
|---|
| 2026.02.17 | ₩43,614 | ₩43,774 | ₩42,813 | ₩43,561 | -0.12% | 2.9만 |
|---|
| 2026.02.13 | ₩44,121 | ₩44,642 | ₩43,435 | ₩43,707 | -0.94% | 2.8만 |
|---|
| 2026.02.12 | ₩46,430 | ₩46,430 | ₩44,341 | ₩44,575 | -4.00% | 1.7만 |
|---|
| 2026.02.11 | ₩46,523 | ₩46,971 | ₩45,376 | ₩46,150 | -0.80% | 8.6천 |
|---|
| 2026.02.10 | ₩46,857 | ₩46,857 | ₩46,230 | ₩46,297 | -1.20% | 8.8천 |
|---|
| 2026.02.09 | ₩45,643 | ₩47,378 | ₩45,402 | ₩46,830 | +2.60% | 1.6만 |
|---|
| 2026.02.06 | ₩45,936 | ₩46,342 | ₩44,815 | ₩46,096 | +0.35% | 2.6만 |
|---|
| 2026.02.05 | ₩45,736 | ₩47,564 | ₩45,109 | ₩46,830 | +2.39% | 2.1만 |
|---|
| 2026.02.04 | ₩47,925 | ₩47,965 | ₩46,542 | ₩46,604 | -2.76% | 2.8만 |
|---|
| 2026.02.03 | ₩49,940 | ₩50,127 | ₩48,192 | ₩48,539 | -2.81% | 2.9만 |
|---|
| 2026.02.02 | ₩50,474 | ₩51,021 | ₩49,753 | ₩49,807 | -1.32% | 3.5만 |
|---|
| 2026.01.30 | ₩52,663 | ₩52,663 | ₩51,021 | ₩51,101 | -2.97% | 2.5만 |
|---|
| 2026.01.29 | ₩52,849 | ₩53,383 | ₩51,008 | ₩53,063 | +0.40% | 18.5만 |
|---|
| 2026.01.28 | ₩47,751 | ₩47,751 | ₩47,151 | ₩47,271 | -1.01% | 5.3만 |
|---|
| 2026.01.27 | ₩47,511 | ₩47,711 | ₩46,910 | ₩47,458 | -0.11% | 2.3만 |
|---|
| 2026.01.26 | ₩46,764 | ₩47,618 | ₩46,590 | ₩47,458 | +1.48% | 4만 |
|---|
| 2026.01.23 | ₩45,416 | ₩47,084 | ₩45,282 | ₩46,443 | +2.26% | 3.4만 |
|---|
| 2026.01.22 | ₩43,974 | ₩45,576 | ₩43,961 | ₩45,576 | +3.64% | 4.9만 |
|---|
| 2026.01.21 | ₩41,799 | ₩42,993 | ₩41,626 | ₩42,747 | +2.27% | 1.6만 |
|---|
| 2026.01.20 | ₩42,186 | ₩42,546 | ₩41,826 | ₩41,946 | -0.57% | 2.4만 |
|---|
| 2026.01.16 | ₩44,014 | ₩44,295 | ₩43,547 | ₩43,681 | -0.76% | 7.3만 |
|---|
| 2026.01.15 | ₩43,601 | ₩43,881 | ₩43,174 | ₩43,614 | +0.03% | 2.9만 |
|---|
| 2026.01.14 | ₩44,155 | ₩44,155 | ₩43,134 | ₩43,214 | -2.13% | 4.5만 |
|---|
| 2026.01.13 | ₩45,616 | ₩45,616 | ₩43,934 | ₩44,562 | -2.31% | 4.4만 |
|---|
| 2026.01.12 | ₩46,297 | ₩46,377 | ₩45,376 | ₩45,442 | -1.84% | 3.2만 |
|---|
| 2026.01.09 | ₩45,990 | ₩46,764 | ₩45,990 | ₩46,764 | +1.68% | 2.3만 |
|---|
| 2026.01.08 | ₩46,176 | ₩46,350 | ₩45,329 | ₩46,043 | -0.29% | 1.1만 |
|---|
| 2026.01.07 | ₩46,944 | ₩46,944 | ₩46,096 | ₩46,270 | -1.44% | 1.4만 |
|---|
| 2026.01.06 | ₩47,191 | ₩47,711 | ₩46,685 | ₩47,391 | +0.42% | 1.9만 |
|---|
| 2026.01.05 | ₩46,310 | ₩47,591 | ₩46,290 | ₩47,124 | +1.76% | 3.6만 |
|---|
| 2026.01.02 | ₩47,504 | ₩47,777 | ₩46,283 | ₩46,804 | -1.47% | 1.6만 |
|---|
| 2025.12.31 | ₩48,178 | ₩48,178 | ₩47,698 | ₩47,791 | -0.80% | 2.3만 |
|---|
| 2025.12.30 | ₩47,645 | ₩48,712 | ₩47,645 | ₩48,165 | +1.09% | 3.6만 |
|---|
| 2025.12.29 | ₩47,618 | ₩47,671 | ₩47,044 | ₩47,538 | -0.17% | 3만 |
|---|
| 2025.12.26 | ₩48,779 | ₩48,819 | ₩48,232 | ₩48,365 | -0.85% | 3.6만 |
|---|
| 2025.12.24 | ₩48,472 | ₩48,846 | ₩48,472 | ₩48,792 | +0.66% | 2만 |
|---|
| 2025.12.23 | ₩48,125 | ₩48,661 | ₩48,125 | ₩48,645 | +1.08% | 1.2만 |
|---|
| 2025.12.22 | ₩48,258 | ₩49,246 | ₩47,825 | ₩48,232 | -0.06% | 1.7만 |
|---|
| 2025.12.19 | ₩48,912 | ₩49,247 | ₩48,245 | ₩48,392 | -1.06% | 16.1만 |
|---|
| 2025.12.18 | ₩48,552 | ₩49,139 | ₩48,312 | ₩48,952 | +0.82% | 2.9만 |
|---|
| 2025.12.17 | ₩48,325 | ₩48,459 | ₩47,524 | ₩47,524 | -1.66% | 2.4만 |
|---|
| 2025.12.16 | ₩46,937 | ₩48,579 | ₩46,937 | ₩48,192 | +2.67% | 3.4만 |
|---|
| 2025.12.15 | ₩47,097 | ₩47,751 | ₩46,710 | ₩47,351 | +0.54% | 3.4만 |
|---|
| 2025.12.12 | ₩48,152 | ₩48,152 | ₩47,031 | ₩47,484 | -1.39% | 2.7만 |
|---|
| 2025.12.11 | ₩47,604 | ₩48,484 | ₩47,498 | ₩48,365 | +1.60% | 1.7만 |
|---|
| 2025.12.10 | ₩48,165 | ₩48,332 | ₩47,538 | ₩48,032 | -0.28% | 1.7만 |
|---|
| 2025.12.09 | ₩49,393 | ₩49,393 | ₩48,346 | ₩48,632 | -1.54% | 1.7만 |
|---|
| 2025.12.08 | ₩49,967 | ₩50,380 | ₩49,538 | ₩49,566 | -0.80% | 3만 |
|---|
| 2025.12.05 | ₩49,940 | ₩50,758 | ₩49,726 | ₩50,714 | +1.55% | 4만 |
|---|
| 2025.12.04 | ₩50,701 | ₩51,048 | ₩49,473 | ₩49,673 | -2.03% | 8만 |
|---|
| 2025.12.03 | ₩47,885 | ₩48,258 | ₩47,645 | ₩47,671 | -0.45% | 2만 |
|---|
| 2025.12.02 | ₩47,965 | ₩48,325 | ₩47,578 | ₩48,312 | +0.72% | 1.6만 |
|---|
| 2025.12.01 | ₩47,611 | ₩48,005 | ₩47,538 | ₩47,698 | +0.18% | 4.1만 |
|---|
| 2025.11.28 | ₩47,751 | ₩48,792 | ₩47,751 | ₩48,779 | +2.15% | 1.8만 |
|---|
| 2025.11.26 | ₩47,858 | ₩47,883 | ₩47,298 | ₩47,538 | -0.67% | 3.6만 |
|---|
| 2025.11.25 | ₩46,563 | ₩47,711 | ₩46,306 | ₩47,698 | +2.44% | 4만 |
|---|
| 2025.11.24 | ₩44,308 | ₩45,910 | ₩44,308 | ₩45,709 | +3.16% | 2.3만 |
|---|
| 2025.11.21 | ₩43,707 | ₩44,642 | ₩43,227 | ₩44,281 | +1.31% | 16.3만 |
|---|
| 2025.11.20 | ₩45,282 | ₩45,470 | ₩43,389 | ₩43,961 | -2.92% | 5.4만 |
|---|
| 2025.11.19 | ₩44,375 | ₩44,427 | ₩43,267 | ₩44,054 | -0.72% | 2.3만 |
|---|
| 2025.11.18 | ₩44,161 | ₩45,029 | ₩43,534 | ₩44,682 | +1.18% | 3.5만 |
|---|
| 2025.11.17 | ₩45,749 | ₩45,870 | ₩44,515 | ₩45,095 | -1.43% | 2.8만 |
|---|
| 2025.11.14 | ₩45,389 | ₩46,457 | ₩44,775 | ₩46,123 | +1.62% | 4.5만 |
|---|
| 2025.11.13 | ₩46,350 | ₩46,830 | ₩45,616 | ₩46,096 | -0.55% | 5.9만 |
|---|
| 2025.11.12 | ₩47,738 | ₩47,765 | ₩46,043 | ₩46,070 | -3.49% | 3.8만 |
|---|
| 2025.11.11 | ₩47,871 | ₩47,965 | ₩47,191 | ₩47,698 | -0.36% | 3만 |
|---|
| 2025.11.10 | ₩48,138 | ₩48,405 | ₩47,404 | ₩48,192 | +0.11% | 6만 |
|---|
| 2025.11.07 | ₩46,844 | ₩47,458 | ₩45,535 | ₩47,351 | +1.08% | 7.2만 |
|---|
| 2025.11.06 | ₩48,806 | ₩48,806 | ₩47,137 | ₩47,191 | -3.31% | 7.3만 |
|---|
| 2025.11.05 | ₩48,445 | ₩49,313 | ₩47,858 | ₩48,752 | +0.63% | 5.6만 |
|---|
| 2025.11.04 | ₩48,058 | ₩49,259 | ₩47,818 | ₩47,898 | -0.33% | 7.9만 |
|---|
| 2025.11.03 | ₩50,727 | ₩50,953 | ₩48,872 | ₩48,966 | -3.47% | 12.3만 |
|---|
| 2025.10.31 | ₩52,996 | ₩53,023 | ₩50,340 | ₩50,629 | -4.47% | 20.8만 |
|---|
| 2025.10.30 | ₩52,769 | ₩53,637 | ₩50,717 | ₩52,262 | -0.96% | 23만 |
|---|
| 2025.10.29 | ₩60,803 | ₩60,990 | ₩59,577 | ₩60,443 | -0.59% | 8.5만 |
|---|
| 2025.10.28 | ₩60,643 | ₩60,990 | ₩59,952 | ₩60,270 | -0.62% | 1.9만 |
|---|
| 2025.10.27 | ₩60,083 | ₩60,671 | ₩60,083 | ₩60,350 | +0.44% | 4만 |
|---|
| 2025.10.24 | ₩59,522 | ₩59,809 | ₩58,975 | ₩59,749 | +0.38% | 2.7만 |
|---|
| 2025.10.23 | ₩59,255 | ₩60,056 | ₩59,083 | ₩59,295 | +0.07% | 1.6만 |
|---|
| 2025.10.22 | ₩59,669 | ₩59,829 | ₩58,535 | ₩59,242 | -0.72% | 2.2만 |
|---|
| 2025.10.21 | ₩59,375 | ₩59,375 | ₩58,948 | ₩59,242 | -0.22% | 1.8만 |
|---|
| 2025.10.20 | ₩58,174 | ₩59,189 | ₩58,094 | ₩59,149 | +1.67% | 2.2만 |
|---|
| 2025.10.17 | ₩57,507 | ₩58,588 | ₩57,492 | ₩58,428 | +1.60% | 4.9만 |
|---|
| 2025.10.16 | ₩58,308 | ₩58,855 | ₩57,153 | ₩57,827 | -0.82% | 1.9만 |
|---|
| 2025.10.15 | ₩58,041 | ₩59,015 | ₩57,921 | ₩58,359 | +0.55% | 1.8만 |
|---|
| 2025.10.14 | ₩57,053 | ₩58,182 | ₩56,840 | ₩57,554 | +0.88% | 1.4만 |
|---|
| 2025.10.13 | ₩58,628 | ₩59,242 | ₩58,148 | ₩58,735 | +0.18% | 1.9만 |
|---|
| 2025.10.10 | ₩60,456 | ₩60,590 | ₩57,734 | ₩57,734 | -4.50% | 3.7만 |
|---|