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 | ₩38,276 | ₩38,563 | ₩37,962 | ₩38,016 | -0.68% | 7.2천 |
| 2026.10.08 | ₩38,363 | ₩38,376 | ₩37,875 | ₩38,296 | -0.17% | 1.1만 |
| 2026.10.07 | ₩38,363 | ₩38,550 | ₩38,216 | ₩38,274 | -0.23% | 1만 |
| 2026.10.06 | ₩39,712 | ₩40,246 | ₩39,338 | ₩39,438 | -0.69% | 1.2만 |
| 2026.10.05 | ₩38,951 | ₩39,872 | ₩38,951 | ₩39,552 | +1.54% | 1.2만 |
| 2026.10.02 | ₩39,632 | ₩39,632 | ₩38,991 | ₩39,144 | -1.23% | 1.4만 |
| 2026.10.01 | ₩39,271 | ₩39,271 | ₩38,817 | ₩38,989 | -0.72% | 1.2만 |
| 2026.09.30 | ₩39,632 | ₩39,772 | ₩38,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,075 |
| -1.41% |
| 8.3천 |
| 2026.09.29 | ₩38,690 | ₩39,858 | ₩38,457 | ₩39,858 | +3.02% | 7.3천 |
|---|
| 2026.09.28 | ₩40,393 | ₩40,420 | ₩38,123 | ₩38,320 | -5.13% | 2.5만 |
|---|
| 2026.09.25 | ₩42,531 | ₩42,531 | ₩40,841 | ₩40,994 | -3.61% | 4만 |
|---|
| 2026.09.24 | ₩41,088 | ₩42,838 | ₩40,954 | ₩42,759 | +4.07% | 6.1만 |
|---|
| 2026.09.23 | ₩40,901 | ₩41,562 | ₩40,636 | ₩40,636 | -0.65% | 1.8만 |
|---|
| 2026.09.22 | ₩39,592 | ₩41,409 | ₩39,552 | ₩40,112 | +1.31% | 1.5만 |
|---|
| 2026.09.21 | ₩36,652 | ₩41,008 | ₩36,652 | ₩40,420 | +10.28% | 5만 |
|---|
| 2026.09.18 | ₩36,399 | ₩36,840 | ₩35,812 | ₩35,825 | -1.58% | 5.7만 |
|---|
| 2026.09.17 | ₩36,800 | ₩37,006 | ₩36,066 | ₩37,006 | +0.56% | 5.5천 |
|---|
| 2026.09.16 | ₩37,027 | ₩37,067 | ₩36,395 | ₩36,395 | -1.71% | 9.7천 |
|---|
| 2026.09.15 | ₩36,246 | ₩36,607 | ₩35,972 | ₩36,216 | -0.08% | 8.6천 |
|---|
| 2026.09.14 | ₩35,384 | ₩36,052 | ₩34,930 | ₩35,879 | +1.40% | 1.5만 |
|---|
| 2026.09.11 | ₩35,999 | ₩35,999 | ₩35,126 | ₩35,126 | -2.42% | 1.2만 |
|---|
| 2026.09.10 | ₩36,079 | ₩36,079 | ₩34,837 | ₩34,907 | -3.25% | 1.5만 |
|---|
| 2026.09.09 | ₩35,491 | ₩35,802 | ₩34,663 | ₩35,505 | +0.04% | 1.8만 |
|---|
| 2026.09.08 | ₩33,093 | ₩33,421 | ₩32,860 | ₩32,967 | -0.38% | 9.8천 |
|---|
| 2026.09.04 | ₩32,967 | ₩33,473 | ₩32,806 | ₩33,473 | +1.54% | 5.8천 |
|---|
| 2026.09.03 | ₩33,047 | ₩33,608 | ₩32,913 | ₩33,073 | +0.08% | 3.1만 |
|---|
| 2026.09.02 | ₩31,898 | ₩32,285 | ₩31,891 | ₩31,929 | +0.10% | 8.9천 |
|---|
| 2026.09.01 | ₩29,961 | ₩31,389 | ₩29,961 | ₩30,994 | +3.45% | 9.3천 |
|---|
| 2026.08.31 | ₩31,003 | ₩31,003 | ₩30,589 | ₩30,787 | -0.70% | 3.1만 |
|---|
| 2026.08.28 | ₩30,669 | ₩31,751 | ₩30,535 | ₩31,141 | +1.54% | 9.1천 |
|---|
| 2026.08.27 | ₩30,722 | ₩31,524 | ₩30,485 | ₩30,702 | -0.07% | 7.7천 |
|---|
| 2026.08.26 | ₩32,058 | ₩32,058 | ₩30,121 | ₩31,103 | -2.98% | 2.2만 |
|---|
| 2026.08.25 | ₩30,322 | ₩30,626 | ₩30,161 | ₩30,626 | +1.00% | 9.9천 |
|---|
| 2026.08.24 | ₩29,200 | ₩29,988 | ₩29,200 | ₩29,988 | +2.70% | 1.3만 |
|---|
| 2026.08.21 | ₩29,226 | ₩29,747 | ₩29,226 | ₩29,614 | +1.33% | 1.6만 |
|---|
| 2026.08.20 | ₩29,360 | ₩29,467 | ₩28,919 | ₩29,352 | -0.03% | 5천 |
|---|
| 2026.08.19 | ₩29,267 | ₩29,787 | ₩28,774 | ₩29,349 | +0.28% | 1.4만 |
|---|
| 2026.08.18 | ₩29,560 | ₩29,787 | ₩29,204 | ₩29,204 | -1.21% | 3.9만 |
|---|
| 2026.08.17 | ₩32,446 | ₩32,446 | ₩30,589 | ₩30,809 | -5.04% | 3.8만 |
|---|
| 2026.08.14 | ₩32,960 | ₩33,167 | ₩32,512 | ₩32,539 | -1.28% | 9천 |
|---|
| 2026.08.13 | ₩31,784 | ₩32,873 | ₩31,784 | ₩32,872 | +3.42% | 1.5만 |
|---|
| 2026.08.12 | ₩33,394 | ₩33,394 | ₩31,811 | ₩31,846 | -4.64% | 1.2만 |
|---|
| 2026.08.11 | ₩33,307 | ₩33,955 | ₩33,180 | ₩33,180 | -0.38% | 6.2천 |
|---|
| 2026.08.10 | ₩33,234 | ₩33,755 | ₩32,713 | ₩32,892 | -1.03% | 9천 |
|---|
| 2026.08.07 | ₩32,993 | ₩33,195 | ₩32,519 | ₩32,995 | +0.00% | 9.9천 |
|---|
| 2026.08.06 | ₩32,635 | ₩33,033 | ₩32,593 | ₩32,706 | +0.22% | 1.8만 |
|---|
| 2026.08.05 | ₩33,087 | ₩33,087 | ₩32,105 | ₩32,695 | -1.18% | 2.2만 |
|---|
| 2026.08.04 | ₩32,419 | ₩32,860 | ₩31,985 | ₩32,619 | +0.62% | 2.3만 |
|---|
| 2026.08.03 | ₩31,123 | ₩33,087 | ₩31,123 | ₩32,646 | +4.89% | 2.7만 |
|---|
| 2026.07.31 | ₩29,988 | ₩30,709 | ₩29,600 | ₩30,589 | +2.00% | 3.7만 |
|---|
| 2026.07.30 | ₩28,452 | ₩29,467 | ₩28,278 | ₩29,427 | +3.43% | 4.5만 |
|---|
| 2026.07.29 | ₩32,953 | ₩33,100 | ₩32,419 | ₩32,483 | -1.43% | 2.4만 |
|---|
| 2026.07.28 | ₩33,394 | ₩33,508 | ₩32,993 | ₩33,151 | -0.73% | 6.1천 |
|---|
| 2026.07.27 | ₩33,995 | ₩34,115 | ₩33,113 | ₩33,113 | -2.59% | 8.1천 |
|---|
| 2026.07.24 | ₩34,155 | ₩34,503 | ₩33,474 | ₩33,474 | -1.99% | 7.8천 |
|---|
| 2026.07.23 | ₩34,376 | ₩34,743 | ₩33,701 | ₩34,236 | -0.41% | 9.3천 |
|---|
| 2026.07.22 | ₩36,199 | ₩36,413 | ₩35,692 | ₩35,692 | -1.40% | 5.7천 |
|---|
| 2026.07.21 | ₩37,106 | ₩37,268 | ₩36,827 | ₩36,827 | -0.75% | 4.5천 |
|---|
| 2026.07.20 | ₩37,094 | ₩37,428 | ₩36,653 | ₩36,947 | -0.40% | 2.2만 |
|---|
| 2026.07.17 | ₩37,638 | ₩37,896 | ₩36,152 | ₩37,548 | -0.24% | 1.7만 |
|---|
| 2026.07.16 | ₩39,993 | ₩39,993 | ₩38,617 | ₩38,764 | -3.07% | 1.6만 |
|---|
| 2026.07.15 | ₩39,044 | ₩40,160 | ₩39,044 | ₩39,979 | +2.39% | 1.3만 |
|---|
| 2026.07.14 | ₩38,189 | ₩38,764 | ₩37,682 | ₩38,523 | +0.87% | 1.3만 |
|---|
| 2026.07.13 | ₩38,390 | ₩39,750 | ₩38,189 | ₩38,270 | -0.31% | 3.3만 |
|---|
| 2026.07.10 | ₩39,799 | ₩39,939 | ₩39,072 | ₩39,565 | -0.59% | 2.9만 |
|---|
| 2026.07.09 | ₩33,220 | ₩36,960 | ₩33,220 | ₩36,960 | +11.26% | 1.3만 |
|---|
| 2026.07.08 | ₩35,558 | ₩35,558 | ₩34,663 | ₩35,024 | -1.50% | 7천 |
|---|
| 2026.07.07 | ₩35,398 | ₩36,119 | ₩35,124 | ₩35,892 | +1.40% | 9.6천 |
|---|
| 2026.07.06 | ₩34,623 | ₩34,862 | ₩33,788 | ₩34,823 | +0.58% | 1.1만 |
|---|
| 2026.07.02 | ₩34,783 | ₩34,837 | ₩33,728 | ₩33,755 | -2.96% | 1.2만 |
|---|
| 2026.07.01 | ₩35,237 | ₩36,693 | ₩34,830 | ₩35,785 | +1.55% | 2.7만 |
|---|
| 2026.06.30 | ₩32,606 | ₩32,606 | ₩31,792 | ₩32,446 | -0.49% | 8천 |
|---|
| 2026.06.29 | ₩32,566 | ₩32,633 | ₩32,369 | ₩32,369 | -0.60% | 4.4천 |
|---|
| 2026.06.26 | ₩31,444 | ₩32,152 | ₩31,257 | ₩31,698 | +0.81% | 1.3만 |
|---|
| 2026.06.25 | ₩32,085 | ₩32,152 | ₩31,123 | ₩31,283 | -2.50% | 1.7만 |
|---|
| 2026.06.24 | ₩32,726 | ₩33,031 | ₩32,232 | ₩32,320 | -1.24% | 9.2천 |
|---|
| 2026.06.23 | ₩32,686 | ₩33,186 | ₩32,646 | ₩32,689 | +0.01% | 1.1만 |
|---|
| 2026.06.22 | ₩33,568 | ₩33,568 | ₩32,542 | ₩32,780 | -2.35% | 5.2만 |
|---|
| 2026.06.18 | ₩33,501 | ₩33,955 | ₩33,180 | ₩33,934 | +1.29% | 9.4천 |
|---|
| 2026.06.17 | ₩34,890 | ₩34,964 | ₩33,180 | ₩33,180 | -4.90% | 1.8만 |
|---|
| 2026.06.16 | ₩35,464 | ₩35,776 | ₩34,930 | ₩35,491 | +0.08% | 6.1천 |
|---|
| 2026.06.15 | ₩34,296 | ₩35,384 | ₩34,296 | ₩34,943 | +1.89% | 1.4만 |
|---|
| 2026.06.12 | ₩33,594 | ₩33,761 | ₩33,008 | ₩33,314 | -0.83% | 1.2만 |
|---|
| 2026.06.11 | ₩33,200 | ₩33,672 | ₩32,646 | ₩33,454 | +0.76% | 1.9만 |
|---|
| 2026.06.10 | ₩34,115 | ₩34,984 | ₩33,585 | ₩33,585 | -1.55% | 1.1만 |
|---|
| 2026.06.09 | ₩35,358 | ₩35,398 | ₩34,396 | ₩34,636 | -2.04% | 1.2만 |
|---|
| 2026.06.08 | ₩34,917 | ₩35,064 | ₩34,569 | ₩34,627 | -0.83% | 1.4만 |
|---|
| 2026.06.05 | ₩38,069 | ₩38,069 | ₩34,831 | ₩35,451 | -6.88% | 1.2만 |
|---|
| 2026.06.04 | ₩37,575 | ₩39,024 | ₩37,575 | ₩38,034 | +1.22% | 2.3만 |
|---|
| 2026.06.03 | ₩36,346 | ₩37,749 | ₩36,346 | ₩37,749 | +3.86% | 2.1만 |
|---|
| 2026.06.02 | ₩36,119 | ₩36,680 | ₩35,887 | ₩35,887 | -0.64% | 2.2만 |
|---|
| 2026.06.01 | ₩38,483 | ₩38,483 | ₩36,039 | ₩36,099 | -6.20% | 2.7만 |
|---|
| 2026.05.29 | ₩38,630 | ₩38,804 | ₩37,882 | ₩38,737 | +0.28% | 2.3만 |
|---|
| 2026.05.28 | ₩38,964 | ₩39,234 | ₩38,509 | ₩38,831 | -0.34% | 15.3만 |
|---|
| 2026.05.27 | ₩37,147 | ₩38,937 | ₩37,094 | ₩38,871 | +4.64% | 1.7만 |
|---|
| 2026.05.26 | ₩37,201 | ₩37,201 | ₩36,733 | ₩37,193 | -0.02% | 9천 |
|---|
| 2026.05.22 | ₩37,515 | ₩37,515 | ₩37,161 | ₩37,368 | -0.39% | 8.6천 |
|---|
| 2026.05.21 | ₩36,480 | ₩37,248 | ₩36,373 | ₩37,098 | +1.70% | 8만 |
|---|
| 2026.05.20 | ₩36,466 | ₩37,121 | ₩36,424 | ₩36,967 | +1.37% | 1.2만 |
|---|
| 2026.05.19 | ₩37,094 | ₩37,401 | ₩36,747 | ₩36,834 | -0.70% | 1.5만 |
|---|
| 2026.05.18 | ₩37,147 | ₩37,588 | ₩37,134 | ₩37,475 | +0.88% | 9.6천 |
|---|
| 2026.05.15 | ₩37,762 | ₩38,403 | ₩37,635 | ₩37,942 | +0.48% | 7천 |
|---|
| 2026.05.14 | ₩37,842 | ₩38,603 | ₩37,842 | ₩38,203 | +0.95% | 1.2만 |
|---|
| 2026.05.13 | ₩36,399 | ₩38,243 | ₩36,399 | ₩38,069 | +4.59% | 1.8만 |
|---|
| 2026.05.12 | ₩36,319 | ₩37,161 | ₩36,319 | ₩37,161 | +2.32% | 1.5만 |
|---|
| 2026.05.11 | ₩37,134 | ₩37,201 | ₩36,760 | ₩36,760 | -1.01% | 2.2만 |
|---|
| 2026.05.08 | ₩37,989 | ₩38,430 | ₩37,468 | ₩37,682 | -0.81% | 2만 |
|---|
| 2026.05.07 | ₩38,256 | ₩38,871 | ₩38,109 | ₩38,203 | -0.14% | 2만 |
|---|
| 2026.05.06 | ₩37,775 | ₩38,203 | ₩36,785 | ₩37,936 | +0.42% | 1.5만 |
|---|
| 2026.05.05 | ₩37,882 | ₩37,882 | ₩37,081 | ₩37,328 | -1.46% | 2.2만 |
|---|
| 2026.05.04 | ₩37,615 | ₩37,966 | ₩37,268 | ₩37,781 | +0.44% | 2.2만 |
|---|
| 2026.05.01 | ₩38,416 | ₩38,416 | ₩37,735 | ₩37,962 | -1.18% | 2.5만 |
|---|
| 2026.04.30 | ₩38,831 | ₩38,831 | ₩37,228 | ₩38,270 | -1.44% | 4.9만 |
|---|
| 2026.04.29 | ₩42,517 | ₩42,811 | ₩42,297 | ₩42,533 | +0.04% | 9.6천 |
|---|
| 2026.04.28 | ₩43,025 | ₩43,412 | ₩42,397 | ₩42,730 | -0.69% | 6천 |
|---|
| 2026.04.27 | ₩43,011 | ₩43,452 | ₩42,842 | ₩43,297 | +0.66% | 5.3천 |
|---|
| 2026.04.24 | ₩42,277 | ₩43,679 | ₩42,210 | ₩43,467 | +2.82% | 1만 |
|---|
| 2026.04.23 | ₩42,357 | ₩42,820 | ₩41,771 | ₩42,207 | -0.35% | 7.1천 |
|---|
| 2026.04.22 | ₩43,172 | ₩43,613 | ₩43,172 | ₩43,434 | +0.61% | 3천 |
|---|
| 2026.04.21 | ₩43,356 | ₩43,487 | ₩42,811 | ₩42,953 | -0.93% | 5.1천 |
|---|
| 2026.04.20 | ₩43,439 | ₩43,639 | ₩42,744 | ₩43,044 | -0.91% | 9.6천 |
|---|
| 2026.04.17 | ₩44,080 | ₩44,908 | ₩43,880 | ₩44,908 | +1.88% | 1.2만 |
|---|
| 2026.04.16 | ₩43,840 | ₩44,120 | ₩43,332 | ₩43,960 | +0.27% | 1.5만 |
|---|
| 2026.04.15 | ₩43,145 | ₩44,080 | ₩43,052 | ₩43,546 | +0.93% | 1.4만 |
|---|
| 2026.04.14 | ₩41,409 | ₩43,118 | ₩41,275 | ₩42,913 | +3.63% | 1.4만 |
|---|
| 2026.04.13 | ₩40,327 | ₩40,781 | ₩40,033 | ₩40,714 | +0.96% | 6.6천 |
|---|
| 2026.04.10 | ₩41,302 | ₩41,315 | ₩40,340 | ₩40,687 | -1.49% | 1.2만 |
|---|
| 2026.04.09 | ₩40,487 | ₩41,181 | ₩40,273 | ₩40,640 | +0.38% | 1.3만 |
|---|
| 2026.04.08 | ₩38,577 | ₩40,714 | ₩38,123 | ₩39,445 | +2.25% | 2.5만 |
|---|
| 2026.04.07 | ₩36,333 | ₩36,573 | ₩35,919 | ₩36,520 | +0.51% | 8.2천 |
|---|
| 2026.04.06 | ₩36,723 | ₩37,067 | ₩36,399 | ₩36,419 | -0.83% | 1.5만 |
|---|
| 2026.04.02 | ₩36,052 | ₩36,867 | ₩35,611 | ₩36,693 | +1.78% | 1.6만 |
|---|
| 2026.04.01 | ₩37,027 | ₩37,855 | ₩36,693 | ₩36,927 | -0.27% | 1.3만 |
|---|
| 2026.03.31 | ₩34,743 | ₩36,600 | ₩34,743 | ₩36,506 | +5.07% | 1.6만 |
|---|
| 2026.03.30 | ₩33,755 | ₩33,821 | ₩33,421 | ₩33,775 | +0.06% | 1.3만 |
|---|
| 2026.03.27 | ₩34,396 | ₩34,396 | ₩32,758 | ₩33,154 | -3.61% | 2.9만 |
|---|
| 2026.03.26 | ₩37,695 | ₩37,695 | ₩34,636 | ₩34,863 | -7.51% | 2.1만 |
|---|
| 2026.03.25 | ₩38,817 | ₩39,238 | ₩38,510 | ₩38,607 | -0.54% | 4.6천 |
|---|
| 2026.03.24 | ₩38,764 | ₩38,790 | ₩38,416 | ₩38,416 | -0.90% | 6.5천 |
|---|
| 2026.03.23 | ₩38,991 | ₩39,612 | ₩38,871 | ₩39,311 | +0.82% | 8.4천 |
|---|
| 2026.03.20 | ₩39,458 | ₩39,458 | ₩38,216 | ₩38,804 | -1.66% | 23.4만 |
|---|
| 2026.03.19 | ₩40,086 | ₩40,180 | ₩39,418 | ₩39,605 | -1.20% | 1.3만 |
|---|
| 2026.03.18 | ₩40,514 | ₩40,968 | ₩40,393 | ₩40,420 | -0.23% | 1.1만 |
|---|
| 2026.03.17 | ₩41,088 | ₩42,076 | ₩40,981 | ₩40,981 | -0.26% | 1.5만 |
|---|
| 2026.03.16 | ₩41,315 | ₩41,970 | ₩41,128 | ₩41,342 | +0.06% | 3만 |
|---|
| 2026.03.13 | ₩41,489 | ₩41,676 | ₩40,433 | ₩40,661 | -2.00% | 3.3만 |
|---|
| 2026.03.12 | ₩43,319 | ₩43,319 | ₩42,531 | ₩42,544 | -1.79% | 9천 |
|---|
| 2026.03.11 | ₩44,067 | ₩44,134 | ₩43,412 | ₩43,866 | -0.45% | 7.1천 |
|---|
| 2026.03.10 | ₩43,706 | ₩44,251 | ₩43,479 | ₩43,826 | +0.28% | 1.5만 |
|---|
| 2026.03.09 | ₩42,424 | ₩43,399 | ₩41,729 | ₩43,279 | +2.02% | 1.4만 |
|---|
| 2026.03.06 | ₩43,105 | ₩43,706 | ₩42,758 | ₩43,359 | +0.59% | 8.1천 |
|---|
| 2026.03.05 | ₩44,868 | ₩45,389 | ₩44,007 | ₩44,628 | -0.54% | 9천 |
|---|
| 2026.03.04 | ₩44,374 | ₩45,556 | ₩44,374 | ₩45,202 | +1.87% | 1.2만 |
|---|
| 2026.03.03 | ₩43,599 | ₩44,508 | ₩43,025 | ₩44,294 | +1.59% | 1.7만 |
|---|
| 2026.03.02 | ₩42,744 | ₩44,481 | ₩42,637 | ₩44,093 | +3.16% | 2.1만 |
|---|
| 2026.02.27 | ₩43,719 | ₩44,134 | ₩43,265 | ₩44,134 | +0.95% | 1.7만 |
|---|
| 2026.02.26 | ₩44,347 | ₩45,055 | ₩44,347 | ₩44,735 | +0.87% | 2.1만 |
|---|
| 2026.02.25 | ₩43,759 | ₩44,574 | ₩43,746 | ₩44,574 | +1.86% | 1.8만 |
|---|
| 2026.02.24 | ₩42,758 | ₩43,412 | ₩42,651 | ₩42,971 | +0.50% | 1.5만 |
|---|
| 2026.02.23 | ₩44,334 | ₩44,334 | ₩43,118 | ₩43,158 | -2.65% | 2.6만 |
|---|
| 2026.02.20 | ₩43,960 | ₩45,443 | ₩43,960 | ₩44,882 | +2.10% | 8.4만 |
|---|
| 2026.02.19 | ₩43,733 | ₩44,200 | ₩43,519 | ₩44,013 | +0.64% | 2.7만 |
|---|
| 2026.02.18 | ₩43,279 | ₩43,987 | ₩42,744 | ₩43,880 | +1.39% | 2.4만 |
|---|
| 2026.02.17 | ₩43,653 | ₩43,813 | ₩42,851 | ₩43,599 | -0.12% | 2.9만 |
|---|
| 2026.02.13 | ₩44,160 | ₩44,681 | ₩43,474 | ₩43,746 | -0.94% | 2.8만 |
|---|
| 2026.02.12 | ₩46,471 | ₩46,471 | ₩44,381 | ₩44,614 | -4.00% | 1.7만 |
|---|
| 2026.02.11 | ₩46,565 | ₩47,012 | ₩45,416 | ₩46,191 | -0.80% | 8.6천 |
|---|
| 2026.02.10 | ₩46,899 | ₩46,899 | ₩46,271 | ₩46,338 | -1.20% | 8.8천 |
|---|
| 2026.02.09 | ₩45,683 | ₩47,419 | ₩45,443 | ₩46,872 | +2.60% | 1.6만 |
|---|
| 2026.02.06 | ₩45,977 | ₩46,383 | ₩44,855 | ₩46,137 | +0.35% | 2.6만 |
|---|
| 2026.02.05 | ₩45,776 | ₩47,606 | ₩45,149 | ₩46,872 | +2.39% | 2.1만 |
|---|
| 2026.02.04 | ₩47,967 | ₩48,007 | ₩46,583 | ₩46,645 | -2.76% | 2.8만 |
|---|
| 2026.02.03 | ₩49,984 | ₩50,171 | ₩48,234 | ₩48,582 | -2.81% | 2.9만 |
|---|
| 2026.02.02 | ₩50,518 | ₩51,066 | ₩49,797 | ₩49,851 | -1.32% | 3.5만 |
|---|
| 2026.01.30 | ₩52,709 | ₩52,709 | ₩51,066 | ₩51,146 | -2.97% | 2.5만 |
|---|
| 2026.01.29 | ₩52,896 | ₩53,430 | ₩51,053 | ₩53,110 | +0.40% | 18.5만 |
|---|
| 2026.01.28 | ₩47,793 | ₩47,793 | ₩47,192 | ₩47,313 | -1.01% | 5.3만 |
|---|
| 2026.01.27 | ₩47,553 | ₩47,753 | ₩46,952 | ₩47,500 | -0.11% | 2.3만 |
|---|
| 2026.01.26 | ₩46,805 | ₩47,660 | ₩46,631 | ₩47,500 | +1.48% | 4만 |
|---|
| 2026.01.23 | ₩45,456 | ₩47,126 | ₩45,322 | ₩46,484 | +2.26% | 3.4만 |
|---|
| 2026.01.22 | ₩44,013 | ₩45,616 | ₩44,000 | ₩45,616 | +3.64% | 4.9만 |
|---|
| 2026.01.21 | ₩41,836 | ₩43,032 | ₩41,662 | ₩42,784 | +2.27% | 1.6만 |
|---|
| 2026.01.20 | ₩42,223 | ₩42,584 | ₩41,863 | ₩41,983 | -0.57% | 2.4만 |
|---|
| 2026.01.16 | ₩44,053 | ₩44,334 | ₩43,586 | ₩43,719 | -0.76% | 7.3만 |
|---|
| 2026.01.15 | ₩43,639 | ₩43,920 | ₩43,212 | ₩43,653 | +0.03% | 2.9만 |
|---|
| 2026.01.14 | ₩44,194 | ₩44,194 | ₩43,172 | ₩43,252 | -2.13% | 4.5만 |
|---|
| 2026.01.13 | ₩45,656 | ₩45,656 | ₩43,973 | ₩44,601 | -2.31% | 4.4만 |
|---|
| 2026.01.12 | ₩46,338 | ₩46,418 | ₩45,416 | ₩45,483 | -1.84% | 3.2만 |
|---|
| 2026.01.09 | ₩46,030 | ₩46,805 | ₩46,030 | ₩46,805 | +1.68% | 2.3만 |
|---|
| 2026.01.08 | ₩46,217 | ₩46,391 | ₩45,369 | ₩46,084 | -0.29% | 1.1만 |
|---|
| 2026.01.07 | ₩46,985 | ₩46,985 | ₩46,137 | ₩46,311 | -1.44% | 1.4만 |
|---|
| 2026.01.06 | ₩47,232 | ₩47,753 | ₩46,726 | ₩47,433 | +0.42% | 1.9만 |
|---|
| 2026.01.05 | ₩46,351 | ₩47,633 | ₩46,331 | ₩47,166 | +1.76% | 3.6만 |
|---|
| 2026.01.02 | ₩47,546 | ₩47,819 | ₩46,324 | ₩46,845 | -1.47% | 1.6만 |
|---|
| 2025.12.31 | ₩48,221 | ₩48,221 | ₩47,740 | ₩47,834 | -0.80% | 2.3만 |
|---|
| 2025.12.30 | ₩47,687 | ₩48,755 | ₩47,687 | ₩48,208 | +1.09% | 3.6만 |
|---|
| 2025.12.29 | ₩47,660 | ₩47,713 | ₩47,086 | ₩47,580 | -0.17% | 3만 |
|---|
| 2025.12.26 | ₩48,822 | ₩48,862 | ₩48,274 | ₩48,408 | -0.85% | 3.6만 |
|---|
| 2025.12.24 | ₩48,515 | ₩48,889 | ₩48,515 | ₩48,835 | +0.66% | 2만 |
|---|
| 2025.12.23 | ₩48,168 | ₩48,704 | ₩48,168 | ₩48,688 | +1.08% | 1.2만 |
|---|
| 2025.12.22 | ₩48,301 | ₩49,290 | ₩47,867 | ₩48,274 | -0.06% | 1.7만 |
|---|
| 2025.12.19 | ₩48,956 | ₩49,291 | ₩48,288 | ₩48,435 | -1.06% | 16.1만 |
|---|
| 2025.12.18 | ₩48,595 | ₩49,183 | ₩48,355 | ₩48,996 | +0.82% | 2.9만 |
|---|
| 2025.12.17 | ₩48,368 | ₩48,501 | ₩47,566 | ₩47,566 | -1.66% | 2.4만 |
|---|
| 2025.12.16 | ₩46,979 | ₩48,622 | ₩46,979 | ₩48,234 | +2.67% | 3.4만 |
|---|
| 2025.12.15 | ₩47,139 | ₩47,793 | ₩46,752 | ₩47,393 | +0.54% | 3.4만 |
|---|
| 2025.12.12 | ₩48,194 | ₩48,194 | ₩47,072 | ₩47,526 | -1.39% | 2.7만 |
|---|
| 2025.12.11 | ₩47,647 | ₩48,527 | ₩47,540 | ₩48,408 | +1.60% | 1.7만 |
|---|
| 2025.12.10 | ₩48,208 | ₩48,375 | ₩47,580 | ₩48,074 | -0.28% | 1.7만 |
|---|
| 2025.12.09 | ₩49,436 | ₩49,436 | ₩48,389 | ₩48,675 | -1.54% | 1.7만 |
|---|
| 2025.12.08 | ₩50,011 | ₩50,425 | ₩49,582 | ₩49,610 | -0.80% | 3만 |
|---|
| 2025.12.05 | ₩49,984 | ₩50,803 | ₩49,770 | ₩50,759 | +1.55% | 4만 |
|---|
| 2025.12.04 | ₩50,746 | ₩51,093 | ₩49,517 | ₩49,717 | -2.03% | 8만 |
|---|
| 2025.12.03 | ₩47,927 | ₩48,301 | ₩47,687 | ₩47,713 | -0.45% | 2만 |
|---|
| 2025.12.02 | ₩48,007 | ₩48,368 | ₩47,620 | ₩48,355 | +0.72% | 1.6만 |
|---|
| 2025.12.01 | ₩47,653 | ₩48,047 | ₩47,580 | ₩47,740 | +0.18% | 4.1만 |
|---|
| 2025.11.28 | ₩47,793 | ₩48,835 | ₩47,793 | ₩48,822 | +2.15% | 1.8만 |
|---|
| 2025.11.26 | ₩47,900 | ₩47,926 | ₩47,339 | ₩47,580 | -0.67% | 3.6만 |
|---|
| 2025.11.25 | ₩46,605 | ₩47,753 | ₩46,347 | ₩47,740 | +2.44% | 4만 |
|---|
| 2025.11.24 | ₩44,347 | ₩45,950 | ₩44,347 | ₩45,750 | +3.16% | 2.3만 |
|---|
| 2025.11.21 | ₩43,746 | ₩44,681 | ₩43,265 | ₩44,321 | +1.31% | 16.3만 |
|---|
| 2025.11.20 | ₩45,322 | ₩45,511 | ₩43,427 | ₩44,000 | -2.92% | 5.4만 |
|---|
| 2025.11.19 | ₩44,414 | ₩44,466 | ₩43,305 | ₩44,093 | -0.72% | 2.3만 |
|---|
| 2025.11.18 | ₩44,200 | ₩45,069 | ₩43,572 | ₩44,721 | +1.18% | 3.5만 |
|---|
| 2025.11.17 | ₩45,790 | ₩45,910 | ₩44,554 | ₩45,135 | -1.43% | 2.8만 |
|---|
| 2025.11.14 | ₩45,429 | ₩46,498 | ₩44,815 | ₩46,164 | +1.62% | 4.5만 |
|---|
| 2025.11.13 | ₩46,391 | ₩46,872 | ₩45,656 | ₩46,137 | -0.55% | 5.9만 |
|---|
| 2025.11.12 | ₩47,780 | ₩47,807 | ₩46,084 | ₩46,110 | -3.49% | 3.8만 |
|---|
| 2025.11.11 | ₩47,914 | ₩48,007 | ₩47,232 | ₩47,740 | -0.36% | 3만 |
|---|
| 2025.11.10 | ₩48,181 | ₩48,448 | ₩47,446 | ₩48,234 | +0.11% | 6만 |
|---|
| 2025.11.07 | ₩46,885 | ₩47,500 | ₩45,575 | ₩47,393 | +1.08% | 7.2만 |
|---|
| 2025.11.06 | ₩48,849 | ₩48,849 | ₩47,179 | ₩47,232 | -3.31% | 7.3만 |
|---|
| 2025.11.05 | ₩48,488 | ₩49,356 | ₩47,900 | ₩48,795 | +0.63% | 5.6만 |
|---|
| 2025.11.04 | ₩48,101 | ₩49,303 | ₩47,860 | ₩47,940 | -0.33% | 7.9만 |
|---|
| 2025.11.03 | ₩50,772 | ₩50,998 | ₩48,916 | ₩49,009 | -3.47% | 12.3만 |
|---|
| 2025.10.31 | ₩53,043 | ₩53,070 | ₩50,385 | ₩50,673 | -4.47% | 20.8만 |
|---|
| 2025.10.30 | ₩52,816 | ₩53,684 | ₩50,762 | ₩52,308 | -0.96% | 23만 |
|---|
| 2025.10.29 | ₩60,857 | ₩61,044 | ₩59,630 | ₩60,497 | -0.59% | 8.5만 |
|---|
| 2025.10.28 | ₩60,697 | ₩61,044 | ₩60,005 | ₩60,323 | -0.62% | 1.9만 |
|---|
| 2025.10.27 | ₩60,136 | ₩60,725 | ₩60,136 | ₩60,403 | +0.44% | 4만 |
|---|
| 2025.10.24 | ₩59,575 | ₩59,862 | ₩59,027 | ₩59,802 | +0.38% | 2.7만 |
|---|
| 2025.10.23 | ₩59,308 | ₩60,109 | ₩59,135 | ₩59,348 | +0.07% | 1.6만 |
|---|
| 2025.10.22 | ₩59,722 | ₩59,882 | ₩58,586 | ₩59,294 | -0.72% | 2.2만 |
|---|
| 2025.10.21 | ₩59,428 | ₩59,428 | ₩59,001 | ₩59,294 | -0.22% | 1.8만 |
|---|
| 2025.10.20 | ₩58,226 | ₩59,241 | ₩58,146 | ₩59,201 | +1.67% | 2.2만 |
|---|
| 2025.10.17 | ₩57,558 | ₩58,640 | ₩57,543 | ₩58,480 | +1.60% | 4.9만 |
|---|
| 2025.10.16 | ₩58,359 | ₩58,907 | ₩57,204 | ₩57,878 | -0.82% | 1.9만 |
|---|
| 2025.10.15 | ₩58,092 | ₩59,067 | ₩57,972 | ₩58,410 | +0.55% | 1.8만 |
|---|
| 2025.10.14 | ₩57,104 | ₩58,234 | ₩56,890 | ₩57,605 | +0.88% | 1.4만 |
|---|
| 2025.10.13 | ₩58,680 | ₩59,294 | ₩58,199 | ₩58,787 | +0.18% | 1.9만 |
|---|
| 2025.10.10 | ₩60,510 | ₩60,644 | ₩57,785 | ₩57,785 | -4.50% | 3.7만 |
|---|