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 | ₩38,280 | ₩38,567 | ₩37,966 | ₩38,019 | -0.68% | 7.2천 |
| 2026.10.08 | ₩38,366 | ₩38,380 | ₩37,879 | ₩38,300 | -0.17% | 1.1만 |
| 2026.10.07 | ₩38,366 | ₩38,553 | ₩38,220 | ₩38,277 | -0.23% | 1만 |
| 2026.10.06 | ₩39,716 | ₩40,250 | ₩39,342 | ₩39,442 | -0.69% | 1.2만 |
| 2026.10.05 | ₩38,954 | ₩39,876 | ₩38,954 | ₩39,555 | +1.54% | 1.2만 |
| 2026.10.02 | ₩39,636 | ₩39,636 | ₩38,994 | ₩39,148 | -1.23% | 1.4만 |
| 2026.10.01 | ₩39,275 | ₩39,275 | ₩38,821 | ₩38,993 | -0.72% | 1.2만 |
| 2026.09.30 | ₩39,636 | ₩39,776 | ₩38,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,078 |
| -1.41% |
| 8.3천 |
| 2026.09.29 | ₩38,694 | ₩39,861 | ₩38,460 | ₩39,861 | +3.02% | 7.3천 |
|---|
| 2026.09.28 | ₩40,397 | ₩40,424 | ₩38,126 | ₩38,324 | -5.13% | 2.5만 |
|---|
| 2026.09.25 | ₩42,534 | ₩42,534 | ₩40,845 | ₩40,998 | -3.61% | 4만 |
|---|
| 2026.09.24 | ₩41,092 | ₩42,842 | ₩40,958 | ₩42,763 | +4.07% | 6.1만 |
|---|
| 2026.09.23 | ₩40,905 | ₩41,566 | ₩40,640 | ₩40,640 | -0.65% | 1.8만 |
|---|
| 2026.09.22 | ₩39,595 | ₩41,412 | ₩39,555 | ₩40,115 | +1.31% | 1.5만 |
|---|
| 2026.09.21 | ₩36,655 | ₩41,012 | ₩36,655 | ₩40,424 | +10.28% | 5만 |
|---|
| 2026.09.18 | ₩36,403 | ₩36,844 | ₩35,815 | ₩35,828 | -1.58% | 5.7만 |
|---|
| 2026.09.17 | ₩36,803 | ₩37,009 | ₩36,069 | ₩37,009 | +0.56% | 5.5천 |
|---|
| 2026.09.16 | ₩37,031 | ₩37,071 | ₩36,399 | ₩36,399 | -1.71% | 9.7천 |
|---|
| 2026.09.15 | ₩36,249 | ₩36,610 | ₩35,975 | ₩36,220 | -0.08% | 8.6천 |
|---|
| 2026.09.14 | ₩35,387 | ₩36,055 | ₩34,933 | ₩35,882 | +1.40% | 1.5만 |
|---|
| 2026.09.11 | ₩36,002 | ₩36,002 | ₩35,130 | ₩35,130 | -2.42% | 1.2만 |
|---|
| 2026.09.10 | ₩36,082 | ₩36,082 | ₩34,840 | ₩34,911 | -3.25% | 1.5만 |
|---|
| 2026.09.09 | ₩35,494 | ₩35,806 | ₩34,666 | ₩35,508 | +0.04% | 1.8만 |
|---|
| 2026.09.08 | ₩33,096 | ₩33,424 | ₩32,863 | ₩32,970 | -0.38% | 9.8천 |
|---|
| 2026.09.04 | ₩32,970 | ₩33,476 | ₩32,809 | ₩33,476 | +1.54% | 5.8천 |
|---|
| 2026.09.03 | ₩33,050 | ₩33,611 | ₩32,916 | ₩33,076 | +0.08% | 3.1만 |
|---|
| 2026.09.02 | ₩31,901 | ₩32,288 | ₩31,894 | ₩31,932 | +0.10% | 8.9천 |
|---|
| 2026.09.01 | ₩29,964 | ₩31,392 | ₩29,964 | ₩30,996 | +3.45% | 9.3천 |
|---|
| 2026.08.31 | ₩31,006 | ₩31,006 | ₩30,592 | ₩30,789 | -0.70% | 3.1만 |
|---|
| 2026.08.28 | ₩30,672 | ₩31,754 | ₩30,538 | ₩31,143 | +1.54% | 9.1천 |
|---|
| 2026.08.27 | ₩30,725 | ₩31,527 | ₩30,487 | ₩30,705 | -0.07% | 7.7천 |
|---|
| 2026.08.26 | ₩32,061 | ₩32,061 | ₩30,124 | ₩31,106 | -2.98% | 2.2만 |
|---|
| 2026.08.25 | ₩30,324 | ₩30,629 | ₩30,164 | ₩30,629 | +1.00% | 9.9천 |
|---|
| 2026.08.24 | ₩29,202 | ₩29,991 | ₩29,202 | ₩29,991 | +2.70% | 1.3만 |
|---|
| 2026.08.21 | ₩29,229 | ₩29,750 | ₩29,229 | ₩29,616 | +1.33% | 1.6만 |
|---|
| 2026.08.20 | ₩29,363 | ₩29,470 | ₩28,922 | ₩29,355 | -0.03% | 5천 |
|---|
| 2026.08.19 | ₩29,269 | ₩29,790 | ₩28,776 | ₩29,352 | +0.28% | 1.4만 |
|---|
| 2026.08.18 | ₩29,563 | ₩29,790 | ₩29,206 | ₩29,206 | -1.21% | 3.9만 |
|---|
| 2026.08.17 | ₩32,449 | ₩32,449 | ₩30,592 | ₩30,812 | -5.04% | 3.8만 |
|---|
| 2026.08.14 | ₩32,963 | ₩33,170 | ₩32,515 | ₩32,542 | -1.28% | 9천 |
|---|
| 2026.08.13 | ₩31,787 | ₩32,876 | ₩31,787 | ₩32,875 | +3.42% | 1.5만 |
|---|
| 2026.08.12 | ₩33,397 | ₩33,397 | ₩31,814 | ₩31,849 | -4.64% | 1.2만 |
|---|
| 2026.08.11 | ₩33,310 | ₩33,958 | ₩33,183 | ₩33,183 | -0.38% | 6.2천 |
|---|
| 2026.08.10 | ₩33,237 | ₩33,758 | ₩32,716 | ₩32,895 | -1.03% | 9천 |
|---|
| 2026.08.07 | ₩32,996 | ₩33,198 | ₩32,522 | ₩32,998 | +0.00% | 9.9천 |
|---|
| 2026.08.06 | ₩32,638 | ₩33,036 | ₩32,595 | ₩32,709 | +0.22% | 1.8만 |
|---|
| 2026.08.05 | ₩33,090 | ₩33,090 | ₩32,108 | ₩32,698 | -1.18% | 2.2만 |
|---|
| 2026.08.04 | ₩32,422 | ₩32,863 | ₩31,988 | ₩32,622 | +0.62% | 2.3만 |
|---|
| 2026.08.03 | ₩31,126 | ₩33,090 | ₩31,126 | ₩32,649 | +4.89% | 2.7만 |
|---|
| 2026.07.31 | ₩29,991 | ₩30,712 | ₩29,603 | ₩30,592 | +2.00% | 3.7만 |
|---|
| 2026.07.30 | ₩28,454 | ₩29,470 | ₩28,281 | ₩29,429 | +3.43% | 4.5만 |
|---|
| 2026.07.29 | ₩32,956 | ₩33,103 | ₩32,422 | ₩32,486 | -1.43% | 2.4만 |
|---|
| 2026.07.28 | ₩33,397 | ₩33,511 | ₩32,996 | ₩33,154 | -0.73% | 6.1천 |
|---|
| 2026.07.27 | ₩33,998 | ₩34,118 | ₩33,116 | ₩33,116 | -2.59% | 8.1천 |
|---|
| 2026.07.24 | ₩34,158 | ₩34,506 | ₩33,477 | ₩33,477 | -1.99% | 7.8천 |
|---|
| 2026.07.23 | ₩34,379 | ₩34,746 | ₩33,704 | ₩34,239 | -0.41% | 9.3천 |
|---|
| 2026.07.22 | ₩36,202 | ₩36,416 | ₩35,695 | ₩35,695 | -1.40% | 5.7천 |
|---|
| 2026.07.21 | ₩37,109 | ₩37,271 | ₩36,830 | ₩36,830 | -0.75% | 4.5천 |
|---|
| 2026.07.20 | ₩37,097 | ₩37,431 | ₩36,657 | ₩36,950 | -0.40% | 2.2만 |
|---|
| 2026.07.17 | ₩37,641 | ₩37,899 | ₩36,156 | ₩37,552 | -0.24% | 1.7만 |
|---|
| 2026.07.16 | ₩39,996 | ₩39,996 | ₩38,620 | ₩38,767 | -3.07% | 1.6만 |
|---|
| 2026.07.15 | ₩39,048 | ₩40,163 | ₩39,048 | ₩39,983 | +2.39% | 1.3만 |
|---|
| 2026.07.14 | ₩38,193 | ₩38,767 | ₩37,685 | ₩38,527 | +0.87% | 1.3만 |
|---|
| 2026.07.13 | ₩38,393 | ₩39,753 | ₩38,193 | ₩38,273 | -0.31% | 3.3만 |
|---|
| 2026.07.10 | ₩39,803 | ₩39,943 | ₩39,076 | ₩39,569 | -0.59% | 2.9만 |
|---|
| 2026.07.09 | ₩33,223 | ₩36,964 | ₩33,223 | ₩36,964 | +11.26% | 1.3만 |
|---|
| 2026.07.08 | ₩35,561 | ₩35,561 | ₩34,666 | ₩35,027 | -1.50% | 7천 |
|---|
| 2026.07.07 | ₩35,401 | ₩36,122 | ₩35,127 | ₩35,895 | +1.40% | 9.6천 |
|---|
| 2026.07.06 | ₩34,626 | ₩34,865 | ₩33,791 | ₩34,826 | +0.58% | 1.1만 |
|---|
| 2026.07.02 | ₩34,786 | ₩34,840 | ₩33,731 | ₩33,758 | -2.96% | 1.2만 |
|---|
| 2026.07.01 | ₩35,241 | ₩36,697 | ₩34,833 | ₩35,788 | +1.55% | 2.7만 |
|---|
| 2026.06.30 | ₩32,609 | ₩32,609 | ₩31,795 | ₩32,449 | -0.49% | 8천 |
|---|
| 2026.06.29 | ₩32,569 | ₩32,636 | ₩32,372 | ₩32,372 | -0.60% | 4.4천 |
|---|
| 2026.06.26 | ₩31,447 | ₩32,155 | ₩31,260 | ₩31,700 | +0.81% | 1.3만 |
|---|
| 2026.06.25 | ₩32,088 | ₩32,155 | ₩31,126 | ₩31,286 | -2.50% | 1.7만 |
|---|
| 2026.06.24 | ₩32,729 | ₩33,034 | ₩32,235 | ₩32,323 | -1.24% | 9.2천 |
|---|
| 2026.06.23 | ₩32,689 | ₩33,189 | ₩32,649 | ₩32,692 | +0.01% | 1.1만 |
|---|
| 2026.06.22 | ₩33,571 | ₩33,571 | ₩32,545 | ₩32,782 | -2.35% | 5.2만 |
|---|
| 2026.06.18 | ₩33,504 | ₩33,958 | ₩33,183 | ₩33,937 | +1.29% | 9.4천 |
|---|
| 2026.06.17 | ₩34,893 | ₩34,967 | ₩33,183 | ₩33,183 | -4.90% | 1.8만 |
|---|
| 2026.06.16 | ₩35,468 | ₩35,779 | ₩34,933 | ₩35,494 | +0.08% | 6.1천 |
|---|
| 2026.06.15 | ₩34,299 | ₩35,387 | ₩34,299 | ₩34,947 | +1.89% | 1.4만 |
|---|
| 2026.06.12 | ₩33,597 | ₩33,764 | ₩33,011 | ₩33,317 | -0.83% | 1.2만 |
|---|
| 2026.06.11 | ₩33,203 | ₩33,675 | ₩32,649 | ₩33,457 | +0.76% | 1.9만 |
|---|
| 2026.06.10 | ₩34,118 | ₩34,987 | ₩33,588 | ₩33,588 | -1.55% | 1.1만 |
|---|
| 2026.06.09 | ₩35,361 | ₩35,401 | ₩34,399 | ₩34,639 | -2.04% | 1.2만 |
|---|
| 2026.06.08 | ₩34,920 | ₩35,067 | ₩34,573 | ₩34,630 | -0.83% | 1.4만 |
|---|
| 2026.06.05 | ₩38,073 | ₩38,073 | ₩34,834 | ₩35,454 | -6.88% | 1.2만 |
|---|
| 2026.06.04 | ₩37,578 | ₩39,028 | ₩37,578 | ₩38,038 | +1.22% | 2.3만 |
|---|
| 2026.06.03 | ₩36,349 | ₩37,752 | ₩36,349 | ₩37,752 | +3.86% | 2.1만 |
|---|
| 2026.06.02 | ₩36,122 | ₩36,683 | ₩35,890 | ₩35,890 | -0.64% | 2.2만 |
|---|
| 2026.06.01 | ₩38,487 | ₩38,487 | ₩36,042 | ₩36,102 | -6.20% | 2.7만 |
|---|
| 2026.05.29 | ₩38,634 | ₩38,807 | ₩37,886 | ₩38,741 | +0.28% | 2.3만 |
|---|
| 2026.05.28 | ₩38,968 | ₩39,237 | ₩38,512 | ₩38,834 | -0.34% | 15.3만 |
|---|
| 2026.05.27 | ₩37,151 | ₩38,941 | ₩37,097 | ₩38,874 | +4.64% | 1.7만 |
|---|
| 2026.05.26 | ₩37,204 | ₩37,204 | ₩36,737 | ₩37,196 | -0.02% | 9천 |
|---|
| 2026.05.22 | ₩37,518 | ₩37,518 | ₩37,164 | ₩37,371 | -0.39% | 8.6천 |
|---|
| 2026.05.21 | ₩36,483 | ₩37,251 | ₩36,376 | ₩37,101 | +1.70% | 8만 |
|---|
| 2026.05.20 | ₩36,470 | ₩37,124 | ₩36,427 | ₩36,970 | +1.37% | 1.2만 |
|---|
| 2026.05.19 | ₩37,097 | ₩37,405 | ₩36,750 | ₩36,837 | -0.70% | 1.5만 |
|---|
| 2026.05.18 | ₩37,151 | ₩37,592 | ₩37,137 | ₩37,478 | +0.88% | 9.6천 |
|---|
| 2026.05.15 | ₩37,765 | ₩38,407 | ₩37,638 | ₩37,946 | +0.48% | 7천 |
|---|
| 2026.05.14 | ₩37,845 | ₩38,607 | ₩37,845 | ₩38,206 | +0.95% | 1.2만 |
|---|
| 2026.05.13 | ₩36,403 | ₩38,246 | ₩36,403 | ₩38,073 | +4.59% | 1.8만 |
|---|
| 2026.05.12 | ₩36,323 | ₩37,164 | ₩36,323 | ₩37,164 | +2.32% | 1.5만 |
|---|
| 2026.05.11 | ₩37,137 | ₩37,204 | ₩36,763 | ₩36,763 | -1.01% | 2.2만 |
|---|
| 2026.05.08 | ₩37,992 | ₩38,433 | ₩37,471 | ₩37,685 | -0.81% | 2만 |
|---|
| 2026.05.07 | ₩38,260 | ₩38,874 | ₩38,113 | ₩38,206 | -0.14% | 2만 |
|---|
| 2026.05.06 | ₩37,779 | ₩38,206 | ₩36,789 | ₩37,939 | +0.42% | 1.5만 |
|---|
| 2026.05.05 | ₩37,886 | ₩37,886 | ₩37,084 | ₩37,331 | -1.46% | 2.2만 |
|---|
| 2026.05.04 | ₩37,618 | ₩37,970 | ₩37,271 | ₩37,784 | +0.44% | 2.2만 |
|---|
| 2026.05.01 | ₩38,420 | ₩38,420 | ₩37,739 | ₩37,966 | -1.18% | 2.5만 |
|---|
| 2026.04.30 | ₩38,834 | ₩38,834 | ₩37,231 | ₩38,273 | -1.44% | 4.9만 |
|---|
| 2026.04.29 | ₩42,521 | ₩42,815 | ₩42,301 | ₩42,537 | +0.04% | 9.6천 |
|---|
| 2026.04.28 | ₩43,029 | ₩43,416 | ₩42,401 | ₩42,733 | -0.69% | 6천 |
|---|
| 2026.04.27 | ₩43,015 | ₩43,456 | ₩42,846 | ₩43,301 | +0.66% | 5.3천 |
|---|
| 2026.04.24 | ₩42,281 | ₩43,683 | ₩42,214 | ₩43,471 | +2.82% | 1만 |
|---|
| 2026.04.23 | ₩42,361 | ₩42,824 | ₩41,774 | ₩42,211 | -0.35% | 7.1천 |
|---|
| 2026.04.22 | ₩43,176 | ₩43,616 | ₩43,176 | ₩43,437 | +0.61% | 3천 |
|---|
| 2026.04.21 | ₩43,360 | ₩43,491 | ₩42,815 | ₩42,957 | -0.93% | 5.1천 |
|---|
| 2026.04.20 | ₩43,443 | ₩43,643 | ₩42,748 | ₩43,047 | -0.91% | 9.6천 |
|---|
| 2026.04.17 | ₩44,084 | ₩44,912 | ₩43,884 | ₩44,912 | +1.88% | 1.2만 |
|---|
| 2026.04.16 | ₩43,844 | ₩44,124 | ₩43,336 | ₩43,964 | +0.27% | 1.5만 |
|---|
| 2026.04.15 | ₩43,149 | ₩44,084 | ₩43,055 | ₩43,550 | +0.93% | 1.4만 |
|---|
| 2026.04.14 | ₩41,412 | ₩43,122 | ₩41,279 | ₩42,916 | +3.63% | 1.4만 |
|---|
| 2026.04.13 | ₩40,330 | ₩40,784 | ₩40,036 | ₩40,718 | +0.96% | 6.6천 |
|---|
| 2026.04.10 | ₩41,305 | ₩41,319 | ₩40,344 | ₩40,691 | -1.49% | 1.2만 |
|---|
| 2026.04.09 | ₩40,491 | ₩41,185 | ₩40,277 | ₩40,644 | +0.38% | 1.3만 |
|---|
| 2026.04.08 | ₩38,580 | ₩40,718 | ₩38,126 | ₩39,449 | +2.25% | 2.5만 |
|---|
| 2026.04.07 | ₩36,336 | ₩36,576 | ₩35,922 | ₩36,523 | +0.51% | 8.2천 |
|---|
| 2026.04.06 | ₩36,726 | ₩37,071 | ₩36,403 | ₩36,423 | -0.83% | 1.5만 |
|---|
| 2026.04.02 | ₩36,055 | ₩36,870 | ₩35,615 | ₩36,697 | +1.78% | 1.6만 |
|---|
| 2026.04.01 | ₩37,031 | ₩37,859 | ₩36,697 | ₩36,930 | -0.27% | 1.3만 |
|---|
| 2026.03.31 | ₩34,746 | ₩36,603 | ₩34,746 | ₩36,510 | +5.07% | 1.6만 |
|---|
| 2026.03.30 | ₩33,758 | ₩33,824 | ₩33,424 | ₩33,778 | +0.06% | 1.3만 |
|---|
| 2026.03.27 | ₩34,399 | ₩34,399 | ₩32,761 | ₩33,157 | -3.61% | 2.9만 |
|---|
| 2026.03.26 | ₩37,699 | ₩37,699 | ₩34,639 | ₩34,866 | -7.51% | 2.1만 |
|---|
| 2026.03.25 | ₩38,821 | ₩39,241 | ₩38,513 | ₩38,611 | -0.54% | 4.6천 |
|---|
| 2026.03.24 | ₩38,767 | ₩38,794 | ₩38,420 | ₩38,420 | -0.90% | 6.5천 |
|---|
| 2026.03.23 | ₩38,994 | ₩39,616 | ₩38,874 | ₩39,315 | +0.82% | 8.4천 |
|---|
| 2026.03.20 | ₩39,462 | ₩39,462 | ₩38,220 | ₩38,807 | -1.66% | 23.4만 |
|---|
| 2026.03.19 | ₩40,090 | ₩40,183 | ₩39,422 | ₩39,609 | -1.20% | 1.3만 |
|---|
| 2026.03.18 | ₩40,517 | ₩40,971 | ₩40,397 | ₩40,424 | -0.23% | 1.1만 |
|---|
| 2026.03.17 | ₩41,092 | ₩42,080 | ₩40,985 | ₩40,985 | -0.26% | 1.5만 |
|---|
| 2026.03.16 | ₩41,319 | ₩41,973 | ₩41,132 | ₩41,345 | +0.06% | 3만 |
|---|
| 2026.03.13 | ₩41,492 | ₩41,679 | ₩40,437 | ₩40,664 | -2.00% | 3.3만 |
|---|
| 2026.03.12 | ₩43,323 | ₩43,323 | ₩42,534 | ₩42,548 | -1.79% | 9천 |
|---|
| 2026.03.11 | ₩44,071 | ₩44,137 | ₩43,416 | ₩43,870 | -0.45% | 7.1천 |
|---|
| 2026.03.10 | ₩43,710 | ₩44,255 | ₩43,483 | ₩43,830 | +0.28% | 1.5만 |
|---|
| 2026.03.09 | ₩42,428 | ₩43,403 | ₩41,733 | ₩43,283 | +2.02% | 1.4만 |
|---|
| 2026.03.06 | ₩43,109 | ₩43,710 | ₩42,762 | ₩43,363 | +0.59% | 8.1천 |
|---|
| 2026.03.05 | ₩44,872 | ₩45,393 | ₩44,011 | ₩44,632 | -0.54% | 9천 |
|---|
| 2026.03.04 | ₩44,378 | ₩45,560 | ₩44,378 | ₩45,206 | +1.87% | 1.2만 |
|---|
| 2026.03.03 | ₩43,603 | ₩44,512 | ₩43,029 | ₩44,298 | +1.59% | 1.7만 |
|---|
| 2026.03.02 | ₩42,748 | ₩44,485 | ₩42,641 | ₩44,097 | +3.16% | 2.1만 |
|---|
| 2026.02.27 | ₩43,723 | ₩44,137 | ₩43,269 | ₩44,137 | +0.95% | 1.7만 |
|---|
| 2026.02.26 | ₩44,351 | ₩45,059 | ₩44,351 | ₩44,739 | +0.87% | 2.1만 |
|---|
| 2026.02.25 | ₩43,763 | ₩44,578 | ₩43,750 | ₩44,578 | +1.86% | 1.8만 |
|---|
| 2026.02.24 | ₩42,762 | ₩43,416 | ₩42,655 | ₩42,975 | +0.50% | 1.5만 |
|---|
| 2026.02.23 | ₩44,338 | ₩44,338 | ₩43,122 | ₩43,162 | -2.65% | 2.6만 |
|---|
| 2026.02.20 | ₩43,964 | ₩45,447 | ₩43,964 | ₩44,886 | +2.10% | 8.4만 |
|---|
| 2026.02.19 | ₩43,737 | ₩44,204 | ₩43,523 | ₩44,017 | +0.64% | 2.7만 |
|---|
| 2026.02.18 | ₩43,283 | ₩43,991 | ₩42,748 | ₩43,884 | +1.39% | 2.4만 |
|---|
| 2026.02.17 | ₩43,657 | ₩43,817 | ₩42,855 | ₩43,603 | -0.12% | 2.9만 |
|---|
| 2026.02.13 | ₩44,164 | ₩44,685 | ₩43,478 | ₩43,750 | -0.94% | 2.8만 |
|---|
| 2026.02.12 | ₩46,475 | ₩46,475 | ₩44,385 | ₩44,618 | -4.00% | 1.7만 |
|---|
| 2026.02.11 | ₩46,569 | ₩47,016 | ₩45,420 | ₩46,195 | -0.80% | 8.6천 |
|---|
| 2026.02.10 | ₩46,903 | ₩46,903 | ₩46,275 | ₩46,342 | -1.20% | 8.8천 |
|---|
| 2026.02.09 | ₩45,687 | ₩47,424 | ₩45,447 | ₩46,876 | +2.60% | 1.6만 |
|---|
| 2026.02.06 | ₩45,981 | ₩46,387 | ₩44,859 | ₩46,141 | +0.35% | 2.6만 |
|---|
| 2026.02.05 | ₩45,781 | ₩47,611 | ₩45,153 | ₩46,876 | +2.39% | 2.1만 |
|---|
| 2026.02.04 | ₩47,971 | ₩48,012 | ₩46,587 | ₩46,649 | -2.76% | 2.8만 |
|---|
| 2026.02.03 | ₩49,989 | ₩50,176 | ₩48,239 | ₩48,586 | -2.81% | 2.9만 |
|---|
| 2026.02.02 | ₩50,523 | ₩51,071 | ₩49,802 | ₩49,855 | -1.32% | 3.5만 |
|---|
| 2026.01.30 | ₩52,714 | ₩52,714 | ₩51,071 | ₩51,151 | -2.97% | 2.5만 |
|---|
| 2026.01.29 | ₩52,901 | ₩53,435 | ₩51,057 | ₩53,115 | +0.40% | 18.5만 |
|---|
| 2026.01.28 | ₩47,798 | ₩47,798 | ₩47,197 | ₩47,317 | -1.01% | 5.3만 |
|---|
| 2026.01.27 | ₩47,557 | ₩47,758 | ₩46,956 | ₩47,504 | -0.11% | 2.3만 |
|---|
| 2026.01.26 | ₩46,809 | ₩47,664 | ₩46,636 | ₩47,504 | +1.48% | 4만 |
|---|
| 2026.01.23 | ₩45,460 | ₩47,130 | ₩45,326 | ₩46,489 | +2.26% | 3.4만 |
|---|
| 2026.01.22 | ₩44,017 | ₩45,620 | ₩44,004 | ₩45,620 | +3.64% | 4.9만 |
|---|
| 2026.01.21 | ₩41,840 | ₩43,035 | ₩41,666 | ₩42,788 | +2.27% | 1.6만 |
|---|
| 2026.01.20 | ₩42,227 | ₩42,588 | ₩41,866 | ₩41,987 | -0.57% | 2.4만 |
|---|
| 2026.01.16 | ₩44,057 | ₩44,338 | ₩43,590 | ₩43,723 | -0.76% | 7.3만 |
|---|
| 2026.01.15 | ₩43,643 | ₩43,924 | ₩43,216 | ₩43,657 | +0.03% | 2.9만 |
|---|
| 2026.01.14 | ₩44,198 | ₩44,198 | ₩43,176 | ₩43,256 | -2.13% | 4.5만 |
|---|
| 2026.01.13 | ₩45,660 | ₩45,660 | ₩43,977 | ₩44,605 | -2.31% | 4.4만 |
|---|
| 2026.01.12 | ₩46,342 | ₩46,422 | ₩45,420 | ₩45,487 | -1.84% | 3.2만 |
|---|
| 2026.01.09 | ₩46,034 | ₩46,809 | ₩46,034 | ₩46,809 | +1.68% | 2.3만 |
|---|
| 2026.01.08 | ₩46,221 | ₩46,395 | ₩45,373 | ₩46,088 | -0.29% | 1.1만 |
|---|
| 2026.01.07 | ₩46,990 | ₩46,990 | ₩46,141 | ₩46,315 | -1.44% | 1.4만 |
|---|
| 2026.01.06 | ₩47,237 | ₩47,758 | ₩46,730 | ₩47,437 | +0.42% | 1.9만 |
|---|
| 2026.01.05 | ₩46,355 | ₩47,637 | ₩46,335 | ₩47,170 | +1.76% | 3.6만 |
|---|
| 2026.01.02 | ₩47,551 | ₩47,823 | ₩46,328 | ₩46,849 | -1.47% | 1.6만 |
|---|
| 2025.12.31 | ₩48,225 | ₩48,225 | ₩47,744 | ₩47,838 | -0.80% | 2.3만 |
|---|
| 2025.12.30 | ₩47,691 | ₩48,760 | ₩47,691 | ₩48,212 | +1.09% | 3.6만 |
|---|
| 2025.12.29 | ₩47,664 | ₩47,718 | ₩47,090 | ₩47,584 | -0.17% | 3만 |
|---|
| 2025.12.26 | ₩48,826 | ₩48,866 | ₩48,279 | ₩48,412 | -0.85% | 3.6만 |
|---|
| 2025.12.24 | ₩48,519 | ₩48,893 | ₩48,519 | ₩48,840 | +0.66% | 2만 |
|---|
| 2025.12.23 | ₩48,172 | ₩48,709 | ₩48,172 | ₩48,693 | +1.08% | 1.2만 |
|---|
| 2025.12.22 | ₩48,305 | ₩49,294 | ₩47,871 | ₩48,279 | -0.06% | 1.7만 |
|---|
| 2025.12.19 | ₩48,960 | ₩49,295 | ₩48,292 | ₩48,439 | -1.06% | 16.1만 |
|---|
| 2025.12.18 | ₩48,599 | ₩49,187 | ₩48,359 | ₩49,000 | +0.82% | 2.9만 |
|---|
| 2025.12.17 | ₩48,372 | ₩48,506 | ₩47,571 | ₩47,571 | -1.66% | 2.4만 |
|---|
| 2025.12.16 | ₩46,983 | ₩48,626 | ₩46,983 | ₩48,239 | +2.67% | 3.4만 |
|---|
| 2025.12.15 | ₩47,143 | ₩47,798 | ₩46,756 | ₩47,397 | +0.54% | 3.4만 |
|---|
| 2025.12.12 | ₩48,199 | ₩48,199 | ₩47,076 | ₩47,531 | -1.39% | 2.7만 |
|---|
| 2025.12.11 | ₩47,651 | ₩48,531 | ₩47,544 | ₩48,412 | +1.60% | 1.7만 |
|---|
| 2025.12.10 | ₩48,212 | ₩48,379 | ₩47,584 | ₩48,078 | -0.28% | 1.7만 |
|---|
| 2025.12.09 | ₩49,441 | ₩49,441 | ₩48,394 | ₩48,679 | -1.54% | 1.7만 |
|---|
| 2025.12.08 | ₩50,015 | ₩50,429 | ₩49,587 | ₩49,615 | -0.80% | 3만 |
|---|
| 2025.12.05 | ₩49,989 | ₩50,808 | ₩49,775 | ₩50,763 | +1.55% | 4만 |
|---|
| 2025.12.04 | ₩50,750 | ₩51,097 | ₩49,521 | ₩49,721 | -2.03% | 8만 |
|---|
| 2025.12.03 | ₩47,931 | ₩48,305 | ₩47,691 | ₩47,718 | -0.45% | 2만 |
|---|
| 2025.12.02 | ₩48,012 | ₩48,372 | ₩47,624 | ₩48,359 | +0.72% | 1.6만 |
|---|
| 2025.12.01 | ₩47,658 | ₩48,052 | ₩47,584 | ₩47,744 | +0.18% | 4.1만 |
|---|
| 2025.11.28 | ₩47,798 | ₩48,840 | ₩47,798 | ₩48,826 | +2.15% | 1.8만 |
|---|
| 2025.11.26 | ₩47,905 | ₩47,930 | ₩47,344 | ₩47,584 | -0.67% | 3.6만 |
|---|
| 2025.11.25 | ₩46,609 | ₩47,758 | ₩46,351 | ₩47,744 | +2.44% | 4만 |
|---|
| 2025.11.24 | ₩44,351 | ₩45,954 | ₩44,351 | ₩45,754 | +3.16% | 2.3만 |
|---|
| 2025.11.21 | ₩43,750 | ₩44,685 | ₩43,269 | ₩44,324 | +1.31% | 16.3만 |
|---|
| 2025.11.20 | ₩45,326 | ₩45,515 | ₩43,431 | ₩44,004 | -2.92% | 5.4만 |
|---|
| 2025.11.19 | ₩44,418 | ₩44,470 | ₩43,309 | ₩44,097 | -0.72% | 2.3만 |
|---|
| 2025.11.18 | ₩44,204 | ₩45,073 | ₩43,576 | ₩44,725 | +1.18% | 3.5만 |
|---|
| 2025.11.17 | ₩45,794 | ₩45,914 | ₩44,558 | ₩45,139 | -1.43% | 2.8만 |
|---|
| 2025.11.14 | ₩45,433 | ₩46,502 | ₩44,819 | ₩46,168 | +1.62% | 4.5만 |
|---|
| 2025.11.13 | ₩46,395 | ₩46,876 | ₩45,660 | ₩46,141 | -0.55% | 5.9만 |
|---|
| 2025.11.12 | ₩47,784 | ₩47,811 | ₩46,088 | ₩46,115 | -3.49% | 3.8만 |
|---|
| 2025.11.11 | ₩47,918 | ₩48,012 | ₩47,237 | ₩47,744 | -0.36% | 3만 |
|---|
| 2025.11.10 | ₩48,185 | ₩48,452 | ₩47,450 | ₩48,239 | +0.11% | 6만 |
|---|
| 2025.11.07 | ₩46,889 | ₩47,504 | ₩45,579 | ₩47,397 | +1.08% | 7.2만 |
|---|
| 2025.11.06 | ₩48,853 | ₩48,853 | ₩47,183 | ₩47,237 | -3.31% | 7.3만 |
|---|
| 2025.11.05 | ₩48,492 | ₩49,361 | ₩47,905 | ₩48,800 | +0.63% | 5.6만 |
|---|
| 2025.11.04 | ₩48,105 | ₩49,307 | ₩47,865 | ₩47,945 | -0.33% | 7.9만 |
|---|
| 2025.11.03 | ₩50,777 | ₩51,003 | ₩48,920 | ₩49,013 | -3.47% | 12.3만 |
|---|
| 2025.10.31 | ₩53,048 | ₩53,075 | ₩50,389 | ₩50,678 | -4.47% | 20.8만 |
|---|
| 2025.10.30 | ₩52,821 | ₩53,689 | ₩50,766 | ₩52,313 | -0.96% | 23만 |
|---|
| 2025.10.29 | ₩60,863 | ₩61,050 | ₩59,635 | ₩60,502 | -0.59% | 8.5만 |
|---|
| 2025.10.28 | ₩60,702 | ₩61,050 | ₩60,010 | ₩60,328 | -0.62% | 1.9만 |
|---|
| 2025.10.27 | ₩60,141 | ₩60,730 | ₩60,141 | ₩60,408 | +0.44% | 4만 |
|---|
| 2025.10.24 | ₩59,580 | ₩59,867 | ₩59,033 | ₩59,807 | +0.38% | 2.7만 |
|---|
| 2025.10.23 | ₩59,313 | ₩60,115 | ₩59,141 | ₩59,353 | +0.07% | 1.6만 |
|---|
| 2025.10.22 | ₩59,727 | ₩59,888 | ₩58,592 | ₩59,300 | -0.72% | 2.2만 |
|---|
| 2025.10.21 | ₩59,433 | ₩59,433 | ₩59,006 | ₩59,300 | -0.22% | 1.8만 |
|---|
| 2025.10.20 | ₩58,231 | ₩59,246 | ₩58,151 | ₩59,206 | +1.67% | 2.2만 |
|---|
| 2025.10.17 | ₩57,563 | ₩58,645 | ₩57,548 | ₩58,485 | +1.60% | 4.9만 |
|---|
| 2025.10.16 | ₩58,365 | ₩58,912 | ₩57,209 | ₩57,884 | -0.82% | 1.9만 |
|---|
| 2025.10.15 | ₩58,097 | ₩59,073 | ₩57,977 | ₩58,415 | +0.55% | 1.8만 |
|---|
| 2025.10.14 | ₩57,109 | ₩58,239 | ₩56,895 | ₩57,610 | +0.88% | 1.4만 |
|---|
| 2025.10.13 | ₩58,685 | ₩59,300 | ₩58,204 | ₩58,792 | +0.18% | 1.9만 |
|---|
| 2025.10.10 | ₩60,515 | ₩60,649 | ₩57,790 | ₩57,790 | -4.50% | 3.7만 |
|---|