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 | ₩38,265 | ₩38,552 | ₩37,951 | ₩38,005 | -0.68% | 7.2천 |
| 2026.10.08 | ₩38,352 | ₩38,365 | ₩37,865 | ₩38,285 | -0.17% | 1.1만 |
| 2026.10.07 | ₩38,352 | ₩38,539 | ₩38,205 | ₩38,263 | -0.23% | 1만 |
| 2026.10.06 | ₩39,701 | ₩40,235 | ₩39,327 | ₩39,427 | -0.69% | 1.2만 |
| 2026.10.05 | ₩38,940 | ₩39,861 | ₩38,940 | ₩39,541 | +1.54% | 1.2만 |
| 2026.10.02 | ₩39,621 | ₩39,621 | ₩38,980 | ₩39,133 | -1.23% | 1.4만 |
| 2026.10.01 | ₩39,260 | ₩39,260 | ₩38,806 | ₩38,978 | -0.72% | 1.2만 |
| 2026.09.30 | ₩39,621 | ₩39,761 | ₩38,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,064 |
| -1.41% |
| 8.3천 |
| 2026.09.29 | ₩38,679 | ₩39,846 | ₩38,446 | ₩39,846 | +3.02% | 7.3천 |
|---|
| 2026.09.28 | ₩40,382 | ₩40,409 | ₩38,112 | ₩38,309 | -5.13% | 2.5만 |
|---|
| 2026.09.25 | ₩42,518 | ₩42,518 | ₩40,829 | ₩40,983 | -3.61% | 4만 |
|---|
| 2026.09.24 | ₩41,076 | ₩42,826 | ₩40,943 | ₩42,747 | +4.07% | 6.1만 |
|---|
| 2026.09.23 | ₩40,889 | ₩41,550 | ₩40,625 | ₩40,625 | -0.65% | 1.8만 |
|---|
| 2026.09.22 | ₩39,581 | ₩41,397 | ₩39,541 | ₩40,100 | +1.31% | 1.5만 |
|---|
| 2026.09.21 | ₩36,641 | ₩40,996 | ₩36,641 | ₩40,409 | +10.28% | 5만 |
|---|
| 2026.09.18 | ₩36,389 | ₩36,830 | ₩35,802 | ₩35,815 | -1.58% | 5.7만 |
|---|
| 2026.09.17 | ₩36,790 | ₩36,995 | ₩36,055 | ₩36,995 | +0.56% | 5.5천 |
|---|
| 2026.09.16 | ₩37,017 | ₩37,057 | ₩36,385 | ₩36,385 | -1.71% | 9.7천 |
|---|
| 2026.09.15 | ₩36,236 | ₩36,596 | ₩35,962 | ₩36,206 | -0.08% | 8.6천 |
|---|
| 2026.09.14 | ₩35,374 | ₩36,042 | ₩34,920 | ₩35,868 | +1.40% | 1.5만 |
|---|
| 2026.09.11 | ₩35,988 | ₩35,988 | ₩35,116 | ₩35,116 | -2.42% | 1.2만 |
|---|
| 2026.09.10 | ₩36,069 | ₩36,069 | ₩34,827 | ₩34,897 | -3.25% | 1.5만 |
|---|
| 2026.09.09 | ₩35,481 | ₩35,792 | ₩34,653 | ₩35,494 | +0.04% | 1.8만 |
|---|
| 2026.09.08 | ₩33,084 | ₩33,411 | ₩32,850 | ₩32,957 | -0.38% | 9.8천 |
|---|
| 2026.09.04 | ₩32,957 | ₩33,463 | ₩32,797 | ₩33,463 | +1.54% | 5.8천 |
|---|
| 2026.09.03 | ₩33,037 | ₩33,598 | ₩32,904 | ₩33,064 | +0.08% | 3.1만 |
|---|
| 2026.09.02 | ₩31,889 | ₩32,276 | ₩31,882 | ₩31,920 | +0.10% | 8.9천 |
|---|
| 2026.09.01 | ₩29,953 | ₩31,380 | ₩29,953 | ₩30,985 | +3.45% | 9.3천 |
|---|
| 2026.08.31 | ₩30,994 | ₩30,994 | ₩30,580 | ₩30,778 | -0.70% | 3.1만 |
|---|
| 2026.08.28 | ₩30,660 | ₩31,742 | ₩30,527 | ₩31,132 | +1.54% | 9.1천 |
|---|
| 2026.08.27 | ₩30,714 | ₩31,515 | ₩30,476 | ₩30,694 | -0.07% | 7.7천 |
|---|
| 2026.08.26 | ₩32,049 | ₩32,049 | ₩30,113 | ₩31,094 | -2.98% | 2.2만 |
|---|
| 2026.08.25 | ₩30,313 | ₩30,618 | ₩30,153 | ₩30,618 | +1.00% | 9.9천 |
|---|
| 2026.08.24 | ₩29,191 | ₩29,979 | ₩29,191 | ₩29,979 | +2.70% | 1.3만 |
|---|
| 2026.08.21 | ₩29,218 | ₩29,739 | ₩29,218 | ₩29,605 | +1.33% | 1.6만 |
|---|
| 2026.08.20 | ₩29,352 | ₩29,458 | ₩28,911 | ₩29,344 | -0.03% | 5천 |
|---|
| 2026.08.19 | ₩29,258 | ₩29,779 | ₩28,765 | ₩29,341 | +0.28% | 1.4만 |
|---|
| 2026.08.18 | ₩29,552 | ₩29,779 | ₩29,195 | ₩29,195 | -1.21% | 3.9만 |
|---|
| 2026.08.17 | ₩32,436 | ₩32,436 | ₩30,580 | ₩30,801 | -5.04% | 3.8만 |
|---|
| 2026.08.14 | ₩32,951 | ₩33,157 | ₩32,503 | ₩32,530 | -1.28% | 9천 |
|---|
| 2026.08.13 | ₩31,775 | ₩32,864 | ₩31,775 | ₩32,862 | +3.42% | 1.5만 |
|---|
| 2026.08.12 | ₩33,385 | ₩33,385 | ₩31,802 | ₩31,837 | -4.64% | 1.2만 |
|---|
| 2026.08.11 | ₩33,298 | ₩33,945 | ₩33,171 | ₩33,171 | -0.38% | 6.2천 |
|---|
| 2026.08.10 | ₩33,224 | ₩33,745 | ₩32,703 | ₩32,882 | -1.03% | 9천 |
|---|
| 2026.08.07 | ₩32,984 | ₩33,186 | ₩32,510 | ₩32,985 | +0.00% | 9.9천 |
|---|
| 2026.08.06 | ₩32,626 | ₩33,024 | ₩32,583 | ₩32,697 | +0.22% | 1.8만 |
|---|
| 2026.08.05 | ₩33,077 | ₩33,077 | ₩32,096 | ₩32,686 | -1.18% | 2.2만 |
|---|
| 2026.08.04 | ₩32,410 | ₩32,850 | ₩31,976 | ₩32,610 | +0.62% | 2.3만 |
|---|
| 2026.08.03 | ₩31,114 | ₩33,077 | ₩31,114 | ₩32,637 | +4.89% | 2.7만 |
|---|
| 2026.07.31 | ₩29,979 | ₩30,700 | ₩29,592 | ₩30,580 | +2.00% | 3.7만 |
|---|
| 2026.07.30 | ₩28,444 | ₩29,458 | ₩28,270 | ₩29,418 | +3.43% | 4.5만 |
|---|
| 2026.07.29 | ₩32,944 | ₩33,091 | ₩32,410 | ₩32,474 | -1.43% | 2.4만 |
|---|
| 2026.07.28 | ₩33,385 | ₩33,498 | ₩32,984 | ₩33,141 | -0.73% | 6.1천 |
|---|
| 2026.07.27 | ₩33,985 | ₩34,106 | ₩33,104 | ₩33,104 | -2.59% | 8.1천 |
|---|
| 2026.07.24 | ₩34,146 | ₩34,493 | ₩33,465 | ₩33,465 | -1.99% | 7.8천 |
|---|
| 2026.07.23 | ₩34,366 | ₩34,733 | ₩33,692 | ₩34,226 | -0.41% | 9.3천 |
|---|
| 2026.07.22 | ₩36,189 | ₩36,402 | ₩35,681 | ₩35,681 | -1.40% | 5.7천 |
|---|
| 2026.07.21 | ₩37,096 | ₩37,257 | ₩36,816 | ₩36,816 | -0.75% | 4.5천 |
|---|
| 2026.07.20 | ₩37,084 | ₩37,417 | ₩36,643 | ₩36,937 | -0.40% | 2.2만 |
|---|
| 2026.07.17 | ₩37,627 | ₩37,885 | ₩36,142 | ₩37,538 | -0.24% | 1.7만 |
|---|
| 2026.07.16 | ₩39,981 | ₩39,981 | ₩38,606 | ₩38,753 | -3.07% | 1.6만 |
|---|
| 2026.07.15 | ₩39,033 | ₩40,148 | ₩39,033 | ₩39,968 | +2.39% | 1.3만 |
|---|
| 2026.07.14 | ₩38,179 | ₩38,753 | ₩37,671 | ₩38,512 | +0.87% | 1.3만 |
|---|
| 2026.07.13 | ₩38,379 | ₩39,738 | ₩38,179 | ₩38,259 | -0.31% | 3.3만 |
|---|
| 2026.07.10 | ₩39,788 | ₩39,928 | ₩39,061 | ₩39,554 | -0.59% | 2.9만 |
|---|
| 2026.07.09 | ₩33,211 | ₩36,950 | ₩33,211 | ₩36,950 | +11.26% | 1.3만 |
|---|
| 2026.07.08 | ₩35,548 | ₩35,548 | ₩34,653 | ₩35,014 | -1.50% | 7천 |
|---|
| 2026.07.07 | ₩35,388 | ₩36,109 | ₩35,114 | ₩35,882 | +1.40% | 9.6천 |
|---|
| 2026.07.06 | ₩34,613 | ₩34,852 | ₩33,778 | ₩34,813 | +0.58% | 1.1만 |
|---|
| 2026.07.02 | ₩34,773 | ₩34,827 | ₩33,718 | ₩33,745 | -2.96% | 1.2만 |
|---|
| 2026.07.01 | ₩35,227 | ₩36,683 | ₩34,820 | ₩35,775 | +1.55% | 2.7만 |
|---|
| 2026.06.30 | ₩32,597 | ₩32,597 | ₩31,783 | ₩32,436 | -0.49% | 8천 |
|---|
| 2026.06.29 | ₩32,557 | ₩32,623 | ₩32,360 | ₩32,360 | -0.60% | 4.4천 |
|---|
| 2026.06.26 | ₩31,435 | ₩32,143 | ₩31,248 | ₩31,689 | +0.81% | 1.3만 |
|---|
| 2026.06.25 | ₩32,076 | ₩32,143 | ₩31,114 | ₩31,275 | -2.50% | 1.7만 |
|---|
| 2026.06.24 | ₩32,717 | ₩33,021 | ₩32,223 | ₩32,311 | -1.24% | 9.2천 |
|---|
| 2026.06.23 | ₩32,677 | ₩33,176 | ₩32,637 | ₩32,679 | +0.01% | 1.1만 |
|---|
| 2026.06.22 | ₩33,558 | ₩33,558 | ₩32,533 | ₩32,770 | -2.35% | 5.2만 |
|---|
| 2026.06.18 | ₩33,491 | ₩33,945 | ₩33,171 | ₩33,924 | +1.29% | 9.4천 |
|---|
| 2026.06.17 | ₩34,880 | ₩34,954 | ₩33,171 | ₩33,171 | -4.90% | 1.8만 |
|---|
| 2026.06.16 | ₩35,454 | ₩35,765 | ₩34,920 | ₩35,481 | +0.08% | 6.1천 |
|---|
| 2026.06.15 | ₩34,286 | ₩35,374 | ₩34,286 | ₩34,934 | +1.89% | 1.4만 |
|---|
| 2026.06.12 | ₩33,585 | ₩33,752 | ₩32,999 | ₩33,304 | -0.83% | 1.2만 |
|---|
| 2026.06.11 | ₩33,191 | ₩33,662 | ₩32,637 | ₩33,445 | +0.76% | 1.9만 |
|---|
| 2026.06.10 | ₩34,106 | ₩34,974 | ₩33,575 | ₩33,575 | -1.55% | 1.1만 |
|---|
| 2026.06.09 | ₩35,348 | ₩35,388 | ₩34,386 | ₩34,626 | -2.04% | 1.2만 |
|---|
| 2026.06.08 | ₩34,907 | ₩35,054 | ₩34,560 | ₩34,617 | -0.83% | 1.4만 |
|---|
| 2026.06.05 | ₩38,058 | ₩38,058 | ₩34,821 | ₩35,441 | -6.88% | 1.2만 |
|---|
| 2026.06.04 | ₩37,564 | ₩39,013 | ₩37,564 | ₩38,024 | +1.22% | 2.3만 |
|---|
| 2026.06.03 | ₩36,336 | ₩37,738 | ₩36,336 | ₩37,738 | +3.86% | 2.1만 |
|---|
| 2026.06.02 | ₩36,109 | ₩36,670 | ₩35,876 | ₩35,876 | -0.64% | 2.2만 |
|---|
| 2026.06.01 | ₩38,472 | ₩38,472 | ₩36,029 | ₩36,089 | -6.20% | 2.7만 |
|---|
| 2026.05.29 | ₩38,619 | ₩38,793 | ₩37,871 | ₩38,726 | +0.28% | 2.3만 |
|---|
| 2026.05.28 | ₩38,953 | ₩39,223 | ₩38,498 | ₩38,819 | -0.34% | 15.3만 |
|---|
| 2026.05.27 | ₩37,137 | ₩38,926 | ₩37,084 | ₩38,860 | +4.64% | 1.7만 |
|---|
| 2026.05.26 | ₩37,190 | ₩37,190 | ₩36,723 | ₩37,182 | -0.02% | 9천 |
|---|
| 2026.05.22 | ₩37,504 | ₩37,504 | ₩37,150 | ₩37,357 | -0.39% | 8.6천 |
|---|
| 2026.05.21 | ₩36,469 | ₩37,237 | ₩36,362 | ₩37,088 | +1.70% | 8만 |
|---|
| 2026.05.20 | ₩36,456 | ₩37,110 | ₩36,413 | ₩36,957 | +1.37% | 1.2만 |
|---|
| 2026.05.19 | ₩37,084 | ₩37,391 | ₩36,736 | ₩36,823 | -0.70% | 1.5만 |
|---|
| 2026.05.18 | ₩37,137 | ₩37,578 | ₩37,124 | ₩37,464 | +0.88% | 9.6천 |
|---|
| 2026.05.15 | ₩37,751 | ₩38,392 | ₩37,624 | ₩37,931 | +0.48% | 7천 |
|---|
| 2026.05.14 | ₩37,831 | ₩38,592 | ₩37,831 | ₩38,192 | +0.95% | 1.2만 |
|---|
| 2026.05.13 | ₩36,389 | ₩38,232 | ₩36,389 | ₩38,058 | +4.59% | 1.8만 |
|---|
| 2026.05.12 | ₩36,309 | ₩37,150 | ₩36,309 | ₩37,150 | +2.32% | 1.5만 |
|---|
| 2026.05.11 | ₩37,124 | ₩37,190 | ₩36,750 | ₩36,750 | -1.01% | 2.2만 |
|---|
| 2026.05.08 | ₩37,978 | ₩38,419 | ₩37,457 | ₩37,671 | -0.81% | 2만 |
|---|
| 2026.05.07 | ₩38,245 | ₩38,860 | ₩38,098 | ₩38,192 | -0.14% | 2만 |
|---|
| 2026.05.06 | ₩37,765 | ₩38,192 | ₩36,775 | ₩37,925 | +0.42% | 1.5만 |
|---|
| 2026.05.05 | ₩37,871 | ₩37,871 | ₩37,070 | ₩37,317 | -1.46% | 2.2만 |
|---|
| 2026.05.04 | ₩37,604 | ₩37,956 | ₩37,257 | ₩37,770 | +0.44% | 2.2만 |
|---|
| 2026.05.01 | ₩38,406 | ₩38,406 | ₩37,724 | ₩37,951 | -1.18% | 2.5만 |
|---|
| 2026.04.30 | ₩38,819 | ₩38,819 | ₩37,217 | ₩38,259 | -1.44% | 4.9만 |
|---|
| 2026.04.29 | ₩42,505 | ₩42,799 | ₩42,285 | ₩42,521 | +0.04% | 9.6천 |
|---|
| 2026.04.28 | ₩43,013 | ₩43,400 | ₩42,385 | ₩42,717 | -0.69% | 6천 |
|---|
| 2026.04.27 | ₩42,999 | ₩43,440 | ₩42,830 | ₩43,285 | +0.66% | 5.3천 |
|---|
| 2026.04.24 | ₩42,265 | ₩43,667 | ₩42,198 | ₩43,455 | +2.82% | 1만 |
|---|
| 2026.04.23 | ₩42,345 | ₩42,808 | ₩41,759 | ₩42,195 | -0.35% | 7.1천 |
|---|
| 2026.04.22 | ₩43,159 | ₩43,600 | ₩43,159 | ₩43,421 | +0.61% | 3천 |
|---|
| 2026.04.21 | ₩43,344 | ₩43,475 | ₩42,799 | ₩42,940 | -0.93% | 5.1천 |
|---|
| 2026.04.20 | ₩43,427 | ₩43,627 | ₩42,732 | ₩43,031 | -0.91% | 9.6천 |
|---|
| 2026.04.17 | ₩44,068 | ₩44,895 | ₩43,867 | ₩44,895 | +1.88% | 1.2만 |
|---|
| 2026.04.16 | ₩43,827 | ₩44,108 | ₩43,320 | ₩43,947 | +0.27% | 1.5만 |
|---|
| 2026.04.15 | ₩43,133 | ₩44,068 | ₩43,039 | ₩43,533 | +0.93% | 1.4만 |
|---|
| 2026.04.14 | ₩41,397 | ₩43,106 | ₩41,263 | ₩42,900 | +3.63% | 1.4만 |
|---|
| 2026.04.13 | ₩40,315 | ₩40,769 | ₩40,021 | ₩40,702 | +0.96% | 6.6천 |
|---|
| 2026.04.10 | ₩41,290 | ₩41,303 | ₩40,328 | ₩40,676 | -1.49% | 1.2만 |
|---|
| 2026.04.09 | ₩40,475 | ₩41,170 | ₩40,262 | ₩40,629 | +0.38% | 1.3만 |
|---|
| 2026.04.08 | ₩38,566 | ₩40,702 | ₩38,112 | ₩39,434 | +2.25% | 2.5만 |
|---|
| 2026.04.07 | ₩36,322 | ₩36,563 | ₩35,908 | ₩36,509 | +0.51% | 8.2천 |
|---|
| 2026.04.06 | ₩36,712 | ₩37,057 | ₩36,389 | ₩36,409 | -0.83% | 1.5만 |
|---|
| 2026.04.02 | ₩36,042 | ₩36,856 | ₩35,601 | ₩36,683 | +1.78% | 1.6만 |
|---|
| 2026.04.01 | ₩37,017 | ₩37,845 | ₩36,683 | ₩36,917 | -0.27% | 1.3만 |
|---|
| 2026.03.31 | ₩34,733 | ₩36,589 | ₩34,733 | ₩36,496 | +5.07% | 1.6만 |
|---|
| 2026.03.30 | ₩33,745 | ₩33,812 | ₩33,411 | ₩33,765 | +0.06% | 1.3만 |
|---|
| 2026.03.27 | ₩34,386 | ₩34,386 | ₩32,749 | ₩33,144 | -3.61% | 2.9만 |
|---|
| 2026.03.26 | ₩37,684 | ₩37,684 | ₩34,626 | ₩34,853 | -7.51% | 2.1만 |
|---|
| 2026.03.25 | ₩38,806 | ₩39,227 | ₩38,499 | ₩38,596 | -0.54% | 4.6천 |
|---|
| 2026.03.24 | ₩38,753 | ₩38,779 | ₩38,406 | ₩38,406 | -0.90% | 6.5천 |
|---|
| 2026.03.23 | ₩38,980 | ₩39,601 | ₩38,860 | ₩39,300 | +0.82% | 8.4천 |
|---|
| 2026.03.20 | ₩39,447 | ₩39,447 | ₩38,205 | ₩38,793 | -1.66% | 23.4만 |
|---|
| 2026.03.19 | ₩40,075 | ₩40,168 | ₩39,407 | ₩39,594 | -1.20% | 1.3만 |
|---|
| 2026.03.18 | ₩40,502 | ₩40,956 | ₩40,382 | ₩40,409 | -0.23% | 1.1만 |
|---|
| 2026.03.17 | ₩41,076 | ₩42,064 | ₩40,969 | ₩40,969 | -0.26% | 1.5만 |
|---|
| 2026.03.16 | ₩41,303 | ₩41,958 | ₩41,116 | ₩41,330 | +0.06% | 3만 |
|---|
| 2026.03.13 | ₩41,477 | ₩41,664 | ₩40,422 | ₩40,649 | -2.00% | 3.3만 |
|---|
| 2026.03.12 | ₩43,306 | ₩43,306 | ₩42,518 | ₩42,532 | -1.79% | 9천 |
|---|
| 2026.03.11 | ₩44,054 | ₩44,121 | ₩43,400 | ₩43,854 | -0.45% | 7.1천 |
|---|
| 2026.03.10 | ₩43,694 | ₩44,238 | ₩43,467 | ₩43,814 | +0.28% | 1.5만 |
|---|
| 2026.03.09 | ₩42,412 | ₩43,386 | ₩41,717 | ₩43,266 | +2.02% | 1.4만 |
|---|
| 2026.03.06 | ₩43,093 | ₩43,694 | ₩42,746 | ₩43,346 | +0.59% | 8.1천 |
|---|
| 2026.03.05 | ₩44,855 | ₩45,376 | ₩43,994 | ₩44,615 | -0.54% | 9천 |
|---|
| 2026.03.04 | ₩44,361 | ₩45,543 | ₩44,361 | ₩45,189 | +1.87% | 1.2만 |
|---|
| 2026.03.03 | ₩43,587 | ₩44,495 | ₩43,013 | ₩44,281 | +1.59% | 1.7만 |
|---|
| 2026.03.02 | ₩42,732 | ₩44,468 | ₩42,625 | ₩44,081 | +3.16% | 2.1만 |
|---|
| 2026.02.27 | ₩43,707 | ₩44,121 | ₩43,253 | ₩44,121 | +0.95% | 1.7만 |
|---|
| 2026.02.26 | ₩44,335 | ₩45,042 | ₩44,335 | ₩44,722 | +0.87% | 2.1만 |
|---|
| 2026.02.25 | ₩43,747 | ₩44,562 | ₩43,734 | ₩44,562 | +1.86% | 1.8만 |
|---|
| 2026.02.24 | ₩42,746 | ₩43,400 | ₩42,639 | ₩42,959 | +0.50% | 1.5만 |
|---|
| 2026.02.23 | ₩44,321 | ₩44,321 | ₩43,106 | ₩43,146 | -2.65% | 2.6만 |
|---|
| 2026.02.20 | ₩43,947 | ₩45,430 | ₩43,947 | ₩44,869 | +2.10% | 8.4만 |
|---|
| 2026.02.19 | ₩43,720 | ₩44,188 | ₩43,507 | ₩44,001 | +0.64% | 2.7만 |
|---|
| 2026.02.18 | ₩43,266 | ₩43,974 | ₩42,732 | ₩43,867 | +1.39% | 2.4만 |
|---|
| 2026.02.17 | ₩43,640 | ₩43,800 | ₩42,839 | ₩43,587 | -0.12% | 2.9만 |
|---|
| 2026.02.13 | ₩44,148 | ₩44,668 | ₩43,461 | ₩43,734 | -0.94% | 2.8만 |
|---|
| 2026.02.12 | ₩46,458 | ₩46,458 | ₩44,368 | ₩44,602 | -4.00% | 1.7만 |
|---|
| 2026.02.11 | ₩46,551 | ₩46,999 | ₩45,403 | ₩46,177 | -0.80% | 8.6천 |
|---|
| 2026.02.10 | ₩46,885 | ₩46,885 | ₩46,258 | ₩46,324 | -1.20% | 8.8천 |
|---|
| 2026.02.09 | ₩45,670 | ₩47,406 | ₩45,430 | ₩46,858 | +2.60% | 1.6만 |
|---|
| 2026.02.06 | ₩45,964 | ₩46,370 | ₩44,842 | ₩46,124 | +0.35% | 2.6만 |
|---|
| 2026.02.05 | ₩45,763 | ₩47,593 | ₩45,136 | ₩46,858 | +2.39% | 2.1만 |
|---|
| 2026.02.04 | ₩47,953 | ₩47,994 | ₩46,570 | ₩46,631 | -2.76% | 2.8만 |
|---|
| 2026.02.03 | ₩49,970 | ₩50,157 | ₩48,221 | ₩48,568 | -2.81% | 2.9만 |
|---|
| 2026.02.02 | ₩50,504 | ₩51,052 | ₩49,783 | ₩49,836 | -1.32% | 3.5만 |
|---|
| 2026.01.30 | ₩52,694 | ₩52,694 | ₩51,052 | ₩51,132 | -2.97% | 2.5만 |
|---|
| 2026.01.29 | ₩52,881 | ₩53,415 | ₩51,038 | ₩53,095 | +0.40% | 18.5만 |
|---|
| 2026.01.28 | ₩47,780 | ₩47,780 | ₩47,179 | ₩47,299 | -1.01% | 5.3만 |
|---|
| 2026.01.27 | ₩47,540 | ₩47,740 | ₩46,939 | ₩47,486 | -0.11% | 2.3만 |
|---|
| 2026.01.26 | ₩46,792 | ₩47,646 | ₩46,618 | ₩47,486 | +1.48% | 4만 |
|---|
| 2026.01.23 | ₩45,443 | ₩47,112 | ₩45,309 | ₩46,471 | +2.26% | 3.4만 |
|---|
| 2026.01.22 | ₩44,001 | ₩45,603 | ₩43,987 | ₩45,603 | +3.64% | 4.9만 |
|---|
| 2026.01.21 | ₩41,824 | ₩43,019 | ₩41,651 | ₩42,772 | +2.27% | 1.6만 |
|---|
| 2026.01.20 | ₩42,211 | ₩42,572 | ₩41,851 | ₩41,971 | -0.57% | 2.4만 |
|---|
| 2026.01.16 | ₩44,041 | ₩44,321 | ₩43,573 | ₩43,707 | -0.76% | 7.3만 |
|---|
| 2026.01.15 | ₩43,627 | ₩43,907 | ₩43,200 | ₩43,640 | +0.03% | 2.9만 |
|---|
| 2026.01.14 | ₩44,181 | ₩44,181 | ₩43,159 | ₩43,240 | -2.13% | 4.5만 |
|---|
| 2026.01.13 | ₩45,643 | ₩45,643 | ₩43,961 | ₩44,588 | -2.31% | 4.4만 |
|---|
| 2026.01.12 | ₩46,324 | ₩46,404 | ₩45,403 | ₩45,470 | -1.84% | 3.2만 |
|---|
| 2026.01.09 | ₩46,017 | ₩46,792 | ₩46,017 | ₩46,792 | +1.68% | 2.3만 |
|---|
| 2026.01.08 | ₩46,204 | ₩46,378 | ₩45,356 | ₩46,071 | -0.29% | 1.1만 |
|---|
| 2026.01.07 | ₩46,972 | ₩46,972 | ₩46,124 | ₩46,298 | -1.44% | 1.4만 |
|---|
| 2026.01.06 | ₩47,219 | ₩47,740 | ₩46,713 | ₩47,419 | +0.42% | 1.9만 |
|---|
| 2026.01.05 | ₩46,338 | ₩47,620 | ₩46,318 | ₩47,152 | +1.76% | 3.6만 |
|---|
| 2026.01.02 | ₩47,533 | ₩47,805 | ₩46,311 | ₩46,832 | -1.47% | 1.6만 |
|---|
| 2025.12.31 | ₩48,207 | ₩48,207 | ₩47,726 | ₩47,820 | -0.80% | 2.3만 |
|---|
| 2025.12.30 | ₩47,673 | ₩48,741 | ₩47,673 | ₩48,194 | +1.09% | 3.6만 |
|---|
| 2025.12.29 | ₩47,646 | ₩47,700 | ₩47,072 | ₩47,566 | -0.17% | 3만 |
|---|
| 2025.12.26 | ₩48,808 | ₩48,848 | ₩48,261 | ₩48,394 | -0.85% | 3.6만 |
|---|
| 2025.12.24 | ₩48,501 | ₩48,875 | ₩48,501 | ₩48,821 | +0.66% | 2만 |
|---|
| 2025.12.23 | ₩48,154 | ₩48,691 | ₩48,154 | ₩48,675 | +1.08% | 1.2만 |
|---|
| 2025.12.22 | ₩48,287 | ₩49,276 | ₩47,853 | ₩48,261 | -0.06% | 1.7만 |
|---|
| 2025.12.19 | ₩48,942 | ₩49,277 | ₩48,274 | ₩48,421 | -1.06% | 16.1만 |
|---|
| 2025.12.18 | ₩48,581 | ₩49,169 | ₩48,341 | ₩48,982 | +0.82% | 2.9만 |
|---|
| 2025.12.17 | ₩48,354 | ₩48,488 | ₩47,553 | ₩47,553 | -1.66% | 2.4만 |
|---|
| 2025.12.16 | ₩46,965 | ₩48,608 | ₩46,965 | ₩48,221 | +2.67% | 3.4만 |
|---|
| 2025.12.15 | ₩47,126 | ₩47,780 | ₩46,738 | ₩47,379 | +0.54% | 3.4만 |
|---|
| 2025.12.12 | ₩48,181 | ₩48,181 | ₩47,059 | ₩47,513 | -1.39% | 2.7만 |
|---|
| 2025.12.11 | ₩47,633 | ₩48,513 | ₩47,526 | ₩48,394 | +1.60% | 1.7만 |
|---|
| 2025.12.10 | ₩48,194 | ₩48,361 | ₩47,566 | ₩48,060 | -0.28% | 1.7만 |
|---|
| 2025.12.09 | ₩49,422 | ₩49,422 | ₩48,375 | ₩48,661 | -1.54% | 1.7만 |
|---|
| 2025.12.08 | ₩49,997 | ₩50,411 | ₩49,568 | ₩49,596 | -0.80% | 3만 |
|---|
| 2025.12.05 | ₩49,970 | ₩50,789 | ₩49,756 | ₩50,744 | +1.55% | 4만 |
|---|
| 2025.12.04 | ₩50,731 | ₩51,078 | ₩49,503 | ₩49,703 | -2.03% | 8만 |
|---|
| 2025.12.03 | ₩47,913 | ₩48,287 | ₩47,673 | ₩47,700 | -0.45% | 2만 |
|---|
| 2025.12.02 | ₩47,994 | ₩48,354 | ₩47,606 | ₩48,341 | +0.72% | 1.6만 |
|---|
| 2025.12.01 | ₩47,640 | ₩48,034 | ₩47,566 | ₩47,726 | +0.18% | 4.1만 |
|---|
| 2025.11.28 | ₩47,780 | ₩48,821 | ₩47,780 | ₩48,808 | +2.15% | 1.8만 |
|---|
| 2025.11.26 | ₩47,887 | ₩47,912 | ₩47,326 | ₩47,566 | -0.67% | 3.6만 |
|---|
| 2025.11.25 | ₩46,591 | ₩47,740 | ₩46,334 | ₩47,726 | +2.44% | 4만 |
|---|
| 2025.11.24 | ₩44,335 | ₩45,937 | ₩44,335 | ₩45,737 | +3.16% | 2.3만 |
|---|
| 2025.11.21 | ₩43,734 | ₩44,668 | ₩43,253 | ₩44,308 | +1.31% | 16.3만 |
|---|
| 2025.11.20 | ₩45,309 | ₩45,498 | ₩43,415 | ₩43,987 | -2.92% | 5.4만 |
|---|
| 2025.11.19 | ₩44,401 | ₩44,453 | ₩43,293 | ₩44,081 | -0.72% | 2.3만 |
|---|
| 2025.11.18 | ₩44,188 | ₩45,056 | ₩43,560 | ₩44,709 | +1.18% | 3.5만 |
|---|
| 2025.11.17 | ₩45,777 | ₩45,897 | ₩44,542 | ₩45,122 | -1.43% | 2.8만 |
|---|
| 2025.11.14 | ₩45,416 | ₩46,485 | ₩44,802 | ₩46,151 | +1.62% | 4.5만 |
|---|
| 2025.11.13 | ₩46,378 | ₩46,858 | ₩45,643 | ₩46,124 | -0.55% | 5.9만 |
|---|
| 2025.11.12 | ₩47,767 | ₩47,793 | ₩46,071 | ₩46,097 | -3.49% | 3.8만 |
|---|
| 2025.11.11 | ₩47,900 | ₩47,994 | ₩47,219 | ₩47,726 | -0.36% | 3만 |
|---|
| 2025.11.10 | ₩48,167 | ₩48,434 | ₩47,433 | ₩48,221 | +0.11% | 6만 |
|---|
| 2025.11.07 | ₩46,872 | ₩47,486 | ₩45,562 | ₩47,379 | +1.08% | 7.2만 |
|---|
| 2025.11.06 | ₩48,835 | ₩48,835 | ₩47,166 | ₩47,219 | -3.31% | 7.3만 |
|---|
| 2025.11.05 | ₩48,474 | ₩49,342 | ₩47,887 | ₩48,781 | +0.63% | 5.6만 |
|---|
| 2025.11.04 | ₩48,087 | ₩49,289 | ₩47,847 | ₩47,927 | -0.33% | 7.9만 |
|---|
| 2025.11.03 | ₩50,758 | ₩50,983 | ₩48,902 | ₩48,995 | -3.47% | 12.3만 |
|---|
| 2025.10.31 | ₩53,028 | ₩53,055 | ₩50,371 | ₩50,659 | -4.47% | 20.8만 |
|---|
| 2025.10.30 | ₩52,801 | ₩53,669 | ₩50,747 | ₩52,293 | -0.96% | 23만 |
|---|
| 2025.10.29 | ₩60,840 | ₩61,027 | ₩59,613 | ₩60,479 | -0.59% | 8.5만 |
|---|
| 2025.10.28 | ₩60,680 | ₩61,027 | ₩59,988 | ₩60,306 | -0.62% | 1.9만 |
|---|
| 2025.10.27 | ₩60,119 | ₩60,708 | ₩60,119 | ₩60,386 | +0.44% | 4만 |
|---|
| 2025.10.24 | ₩59,558 | ₩59,845 | ₩59,010 | ₩59,785 | +0.38% | 2.7만 |
|---|
| 2025.10.23 | ₩59,291 | ₩60,092 | ₩59,119 | ₩59,331 | +0.07% | 1.6만 |
|---|
| 2025.10.22 | ₩59,705 | ₩59,865 | ₩58,570 | ₩59,278 | -0.72% | 2.2만 |
|---|
| 2025.10.21 | ₩59,411 | ₩59,411 | ₩58,984 | ₩59,278 | -0.22% | 1.8만 |
|---|
| 2025.10.20 | ₩58,209 | ₩59,224 | ₩58,129 | ₩59,184 | +1.67% | 2.2만 |
|---|
| 2025.10.17 | ₩57,542 | ₩58,623 | ₩57,527 | ₩58,463 | +1.60% | 4.9만 |
|---|
| 2025.10.16 | ₩58,343 | ₩58,890 | ₩57,188 | ₩57,862 | -0.82% | 1.9만 |
|---|
| 2025.10.15 | ₩58,076 | ₩59,051 | ₩57,955 | ₩58,393 | +0.55% | 1.8만 |
|---|
| 2025.10.14 | ₩57,087 | ₩58,217 | ₩56,874 | ₩57,588 | +0.88% | 1.4만 |
|---|
| 2025.10.13 | ₩58,663 | ₩59,278 | ₩58,183 | ₩58,770 | +0.18% | 1.9만 |
|---|
| 2025.10.10 | ₩60,493 | ₩60,626 | ₩57,769 | ₩57,769 | -4.50% | 3.7만 |
|---|