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 | ₩38,257 | ₩38,544 | ₩37,943 | ₩37,996 | -0.68% | 7.2천 |
| 2026.10.08 | ₩38,343 | ₩38,357 | ₩37,856 | ₩38,277 | -0.17% | 1.1만 |
| 2026.10.07 | ₩38,343 | ₩38,530 | ₩38,197 | ₩38,254 | -0.23% | 1만 |
| 2026.10.06 | ₩39,692 | ₩40,226 | ₩39,318 | ₩39,418 | -0.69% | 1.2만 |
| 2026.10.05 | ₩38,931 | ₩39,852 | ₩38,931 | ₩39,532 | +1.54% | 1.2만 |
| 2026.10.02 | ₩39,612 | ₩39,612 | ₩38,971 | ₩39,125 | -1.23% | 1.4만 |
| 2026.10.01 | ₩39,251 | ₩39,251 | ₩38,797 | ₩38,970 | -0.72% | 1.2만 |
| 2026.09.30 | ₩39,612 | ₩39,752 | ₩38,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,055 |
| -1.41% |
| 8.3천 |
| 2026.09.29 | ₩38,671 | ₩39,837 | ₩38,437 | ₩39,837 | +3.02% | 7.3천 |
|---|
| 2026.09.28 | ₩40,373 | ₩40,400 | ₩38,103 | ₩38,301 | -5.13% | 2.5만 |
|---|
| 2026.09.25 | ₩42,509 | ₩42,509 | ₩40,820 | ₩40,974 | -3.61% | 4만 |
|---|
| 2026.09.24 | ₩41,067 | ₩42,816 | ₩40,934 | ₩42,737 | +4.07% | 6.1만 |
|---|
| 2026.09.23 | ₩40,880 | ₩41,541 | ₩40,616 | ₩40,616 | -0.65% | 1.8만 |
|---|
| 2026.09.22 | ₩39,572 | ₩41,387 | ₩39,532 | ₩40,091 | +1.31% | 1.5만 |
|---|
| 2026.09.21 | ₩36,633 | ₩40,987 | ₩36,633 | ₩40,400 | +10.28% | 5만 |
|---|
| 2026.09.18 | ₩36,381 | ₩36,822 | ₩35,793 | ₩35,807 | -1.58% | 5.7만 |
|---|
| 2026.09.17 | ₩36,781 | ₩36,987 | ₩36,047 | ₩36,987 | +0.56% | 5.5천 |
|---|
| 2026.09.16 | ₩37,008 | ₩37,048 | ₩36,377 | ₩36,377 | -1.71% | 9.7천 |
|---|
| 2026.09.15 | ₩36,227 | ₩36,588 | ₩35,954 | ₩36,198 | -0.08% | 8.6천 |
|---|
| 2026.09.14 | ₩35,366 | ₩36,034 | ₩34,912 | ₩35,860 | +1.40% | 1.5만 |
|---|
| 2026.09.11 | ₩35,980 | ₩35,980 | ₩35,109 | ₩35,109 | -2.42% | 1.2만 |
|---|
| 2026.09.10 | ₩36,061 | ₩36,061 | ₩34,819 | ₩34,890 | -3.25% | 1.5만 |
|---|
| 2026.09.09 | ₩35,473 | ₩35,784 | ₩34,645 | ₩35,486 | +0.04% | 1.8만 |
|---|
| 2026.09.08 | ₩33,077 | ₩33,404 | ₩32,843 | ₩32,950 | -0.38% | 9.8천 |
|---|
| 2026.09.04 | ₩32,950 | ₩33,456 | ₩32,790 | ₩33,456 | +1.54% | 5.8천 |
|---|
| 2026.09.03 | ₩33,030 | ₩33,591 | ₩32,896 | ₩33,057 | +0.08% | 3.1만 |
|---|
| 2026.09.02 | ₩31,882 | ₩32,269 | ₩31,875 | ₩31,912 | +0.10% | 8.9천 |
|---|
| 2026.09.01 | ₩29,946 | ₩31,373 | ₩29,946 | ₩30,978 | +3.45% | 9.3천 |
|---|
| 2026.08.31 | ₩30,987 | ₩30,987 | ₩30,573 | ₩30,771 | -0.70% | 3.1만 |
|---|
| 2026.08.28 | ₩30,653 | ₩31,735 | ₩30,520 | ₩31,125 | +1.54% | 9.1천 |
|---|
| 2026.08.27 | ₩30,707 | ₩31,508 | ₩30,469 | ₩30,687 | -0.07% | 7.7천 |
|---|
| 2026.08.26 | ₩32,042 | ₩32,042 | ₩30,106 | ₩31,087 | -2.98% | 2.2만 |
|---|
| 2026.08.25 | ₩30,306 | ₩30,611 | ₩30,146 | ₩30,611 | +1.00% | 9.9천 |
|---|
| 2026.08.24 | ₩29,185 | ₩29,973 | ₩29,185 | ₩29,973 | +2.70% | 1.3만 |
|---|
| 2026.08.21 | ₩29,212 | ₩29,732 | ₩29,212 | ₩29,599 | +1.33% | 1.6만 |
|---|
| 2026.08.20 | ₩29,345 | ₩29,452 | ₩28,904 | ₩29,337 | -0.03% | 5천 |
|---|
| 2026.08.19 | ₩29,252 | ₩29,772 | ₩28,759 | ₩29,334 | +0.28% | 1.4만 |
|---|
| 2026.08.18 | ₩29,545 | ₩29,772 | ₩29,189 | ₩29,189 | -1.21% | 3.9만 |
|---|
| 2026.08.17 | ₩32,429 | ₩32,429 | ₩30,573 | ₩30,794 | -5.04% | 3.8만 |
|---|
| 2026.08.14 | ₩32,943 | ₩33,150 | ₩32,496 | ₩32,523 | -1.28% | 9천 |
|---|
| 2026.08.13 | ₩31,768 | ₩32,856 | ₩31,768 | ₩32,855 | +3.42% | 1.5만 |
|---|
| 2026.08.12 | ₩33,377 | ₩33,377 | ₩31,795 | ₩31,830 | -4.64% | 1.2만 |
|---|
| 2026.08.11 | ₩33,290 | ₩33,938 | ₩33,163 | ₩33,163 | -0.38% | 6.2천 |
|---|
| 2026.08.10 | ₩33,217 | ₩33,737 | ₩32,696 | ₩32,875 | -1.03% | 9천 |
|---|
| 2026.08.07 | ₩32,976 | ₩33,178 | ₩32,503 | ₩32,978 | +0.00% | 9.9천 |
|---|
| 2026.08.06 | ₩32,619 | ₩33,017 | ₩32,576 | ₩32,689 | +0.22% | 1.8만 |
|---|
| 2026.08.05 | ₩33,070 | ₩33,070 | ₩32,089 | ₩32,679 | -1.18% | 2.2만 |
|---|
| 2026.08.04 | ₩32,402 | ₩32,843 | ₩31,968 | ₩32,603 | +0.62% | 2.3만 |
|---|
| 2026.08.03 | ₩31,107 | ₩33,070 | ₩31,107 | ₩32,629 | +4.89% | 2.7만 |
|---|
| 2026.07.31 | ₩29,973 | ₩30,693 | ₩29,585 | ₩30,573 | +2.00% | 3.7만 |
|---|
| 2026.07.30 | ₩28,437 | ₩29,452 | ₩28,264 | ₩29,412 | +3.43% | 4.5만 |
|---|
| 2026.07.29 | ₩32,936 | ₩33,083 | ₩32,402 | ₩32,466 | -1.43% | 2.4만 |
|---|
| 2026.07.28 | ₩33,377 | ₩33,490 | ₩32,976 | ₩33,134 | -0.73% | 6.1천 |
|---|
| 2026.07.27 | ₩33,978 | ₩34,098 | ₩33,097 | ₩33,097 | -2.59% | 8.1천 |
|---|
| 2026.07.24 | ₩34,138 | ₩34,485 | ₩33,457 | ₩33,457 | -1.99% | 7.8천 |
|---|
| 2026.07.23 | ₩34,358 | ₩34,725 | ₩33,684 | ₩34,218 | -0.41% | 9.3천 |
|---|
| 2026.07.22 | ₩36,181 | ₩36,394 | ₩35,673 | ₩35,673 | -1.40% | 5.7천 |
|---|
| 2026.07.21 | ₩37,087 | ₩37,249 | ₩36,808 | ₩36,808 | -0.75% | 4.5천 |
|---|
| 2026.07.20 | ₩37,075 | ₩37,409 | ₩36,635 | ₩36,928 | -0.40% | 2.2만 |
|---|
| 2026.07.17 | ₩37,619 | ₩37,876 | ₩36,134 | ₩37,529 | -0.24% | 1.7만 |
|---|
| 2026.07.16 | ₩39,972 | ₩39,972 | ₩38,597 | ₩38,744 | -3.07% | 1.6만 |
|---|
| 2026.07.15 | ₩39,024 | ₩40,139 | ₩39,024 | ₩39,959 | +2.39% | 1.3만 |
|---|
| 2026.07.14 | ₩38,170 | ₩38,744 | ₩37,663 | ₩38,504 | +0.87% | 1.3만 |
|---|
| 2026.07.13 | ₩38,370 | ₩39,729 | ₩38,170 | ₩38,250 | -0.31% | 3.3만 |
|---|
| 2026.07.10 | ₩39,779 | ₩39,919 | ₩39,052 | ₩39,545 | -0.59% | 2.9만 |
|---|
| 2026.07.09 | ₩33,203 | ₩36,942 | ₩33,203 | ₩36,942 | +11.26% | 1.3만 |
|---|
| 2026.07.08 | ₩35,540 | ₩35,540 | ₩34,645 | ₩35,006 | -1.50% | 7천 |
|---|
| 2026.07.07 | ₩35,380 | ₩36,101 | ₩35,106 | ₩35,874 | +1.40% | 9.6천 |
|---|
| 2026.07.06 | ₩34,605 | ₩34,844 | ₩33,771 | ₩34,806 | +0.58% | 1.1만 |
|---|
| 2026.07.02 | ₩34,765 | ₩34,819 | ₩33,711 | ₩33,737 | -2.96% | 1.2만 |
|---|
| 2026.07.01 | ₩35,219 | ₩36,675 | ₩34,812 | ₩35,767 | +1.55% | 2.7만 |
|---|
| 2026.06.30 | ₩32,589 | ₩32,589 | ₩31,776 | ₩32,429 | -0.49% | 8천 |
|---|
| 2026.06.29 | ₩32,549 | ₩32,616 | ₩32,353 | ₩32,353 | -0.60% | 4.4천 |
|---|
| 2026.06.26 | ₩31,428 | ₩32,135 | ₩31,241 | ₩31,681 | +0.81% | 1.3만 |
|---|
| 2026.06.25 | ₩32,069 | ₩32,135 | ₩31,107 | ₩31,268 | -2.50% | 1.7만 |
|---|
| 2026.06.24 | ₩32,709 | ₩33,014 | ₩32,215 | ₩32,304 | -1.24% | 9.2천 |
|---|
| 2026.06.23 | ₩32,669 | ₩33,169 | ₩32,629 | ₩32,672 | +0.01% | 1.1만 |
|---|
| 2026.06.22 | ₩33,551 | ₩33,551 | ₩32,525 | ₩32,763 | -2.35% | 5.2만 |
|---|
| 2026.06.18 | ₩33,484 | ₩33,938 | ₩33,163 | ₩33,916 | +1.29% | 9.4천 |
|---|
| 2026.06.17 | ₩34,872 | ₩34,946 | ₩33,163 | ₩33,163 | -4.90% | 1.8만 |
|---|
| 2026.06.16 | ₩35,446 | ₩35,757 | ₩34,912 | ₩35,473 | +0.08% | 6.1천 |
|---|
| 2026.06.15 | ₩34,278 | ₩35,366 | ₩34,278 | ₩34,926 | +1.89% | 1.4만 |
|---|
| 2026.06.12 | ₩33,577 | ₩33,744 | ₩32,991 | ₩33,297 | -0.83% | 1.2만 |
|---|
| 2026.06.11 | ₩33,183 | ₩33,655 | ₩32,629 | ₩33,437 | +0.76% | 1.9만 |
|---|
| 2026.06.10 | ₩34,098 | ₩34,966 | ₩33,568 | ₩33,568 | -1.55% | 1.1만 |
|---|
| 2026.06.09 | ₩35,340 | ₩35,380 | ₩34,378 | ₩34,619 | -2.04% | 1.2만 |
|---|
| 2026.06.08 | ₩34,899 | ₩35,046 | ₩34,552 | ₩34,609 | -0.83% | 1.4만 |
|---|
| 2026.06.05 | ₩38,050 | ₩38,050 | ₩34,814 | ₩35,433 | -6.88% | 1.2만 |
|---|
| 2026.06.04 | ₩37,556 | ₩39,004 | ₩37,556 | ₩38,015 | +1.22% | 2.3만 |
|---|
| 2026.06.03 | ₩36,328 | ₩37,729 | ₩36,328 | ₩37,729 | +3.86% | 2.1만 |
|---|
| 2026.06.02 | ₩36,101 | ₩36,661 | ₩35,868 | ₩35,868 | -0.64% | 2.2만 |
|---|
| 2026.06.01 | ₩38,464 | ₩38,464 | ₩36,020 | ₩36,081 | -6.20% | 2.7만 |
|---|
| 2026.05.29 | ₩38,611 | ₩38,784 | ₩37,863 | ₩38,717 | +0.28% | 2.3만 |
|---|
| 2026.05.28 | ₩38,944 | ₩39,214 | ₩38,489 | ₩38,811 | -0.34% | 15.3만 |
|---|
| 2026.05.27 | ₩37,129 | ₩38,918 | ₩37,075 | ₩38,851 | +4.64% | 1.7만 |
|---|
| 2026.05.26 | ₩37,182 | ₩37,182 | ₩36,715 | ₩37,174 | -0.02% | 9천 |
|---|
| 2026.05.22 | ₩37,496 | ₩37,496 | ₩37,142 | ₩37,349 | -0.39% | 8.6천 |
|---|
| 2026.05.21 | ₩36,461 | ₩37,229 | ₩36,354 | ₩37,079 | +1.70% | 8만 |
|---|
| 2026.05.20 | ₩36,448 | ₩37,102 | ₩36,405 | ₩36,948 | +1.37% | 1.2만 |
|---|
| 2026.05.19 | ₩37,075 | ₩37,382 | ₩36,728 | ₩36,815 | -0.70% | 1.5만 |
|---|
| 2026.05.18 | ₩37,129 | ₩37,569 | ₩37,115 | ₩37,456 | +0.88% | 9.6천 |
|---|
| 2026.05.15 | ₩37,743 | ₩38,384 | ₩37,616 | ₩37,923 | +0.48% | 7천 |
|---|
| 2026.05.14 | ₩37,823 | ₩38,584 | ₩37,823 | ₩38,183 | +0.95% | 1.2만 |
|---|
| 2026.05.13 | ₩36,381 | ₩38,223 | ₩36,381 | ₩38,050 | +4.59% | 1.8만 |
|---|
| 2026.05.12 | ₩36,301 | ₩37,142 | ₩36,301 | ₩37,142 | +2.32% | 1.5만 |
|---|
| 2026.05.11 | ₩37,115 | ₩37,182 | ₩36,741 | ₩36,741 | -1.01% | 2.2만 |
|---|
| 2026.05.08 | ₩37,970 | ₩38,410 | ₩37,449 | ₩37,663 | -0.81% | 2만 |
|---|
| 2026.05.07 | ₩38,237 | ₩38,851 | ₩38,090 | ₩38,183 | -0.14% | 2만 |
|---|
| 2026.05.06 | ₩37,756 | ₩38,183 | ₩36,767 | ₩37,916 | +0.42% | 1.5만 |
|---|
| 2026.05.05 | ₩37,863 | ₩37,863 | ₩37,062 | ₩37,309 | -1.46% | 2.2만 |
|---|
| 2026.05.04 | ₩37,596 | ₩37,947 | ₩37,249 | ₩37,761 | +0.44% | 2.2만 |
|---|
| 2026.05.01 | ₩38,397 | ₩38,397 | ₩37,716 | ₩37,943 | -1.18% | 2.5만 |
|---|
| 2026.04.30 | ₩38,811 | ₩38,811 | ₩37,209 | ₩38,250 | -1.44% | 4.9만 |
|---|
| 2026.04.29 | ₩42,496 | ₩42,789 | ₩42,275 | ₩42,512 | +0.04% | 9.6천 |
|---|
| 2026.04.28 | ₩43,003 | ₩43,390 | ₩42,375 | ₩42,708 | -0.69% | 6천 |
|---|
| 2026.04.27 | ₩42,990 | ₩43,430 | ₩42,820 | ₩43,275 | +0.66% | 5.3천 |
|---|
| 2026.04.24 | ₩42,255 | ₩43,657 | ₩42,189 | ₩43,445 | +2.82% | 1만 |
|---|
| 2026.04.23 | ₩42,335 | ₩42,799 | ₩41,749 | ₩42,186 | -0.35% | 7.1천 |
|---|
| 2026.04.22 | ₩43,150 | ₩43,590 | ₩43,150 | ₩43,411 | +0.61% | 3천 |
|---|
| 2026.04.21 | ₩43,334 | ₩43,465 | ₩42,789 | ₩42,931 | -0.93% | 5.1천 |
|---|
| 2026.04.20 | ₩43,417 | ₩43,617 | ₩42,723 | ₩43,022 | -0.91% | 9.6천 |
|---|
| 2026.04.17 | ₩44,058 | ₩44,885 | ₩43,857 | ₩44,885 | +1.88% | 1.2만 |
|---|
| 2026.04.16 | ₩43,817 | ₩44,098 | ₩43,310 | ₩43,937 | +0.27% | 1.5만 |
|---|
| 2026.04.15 | ₩43,123 | ₩44,058 | ₩43,030 | ₩43,524 | +0.93% | 1.4만 |
|---|
| 2026.04.14 | ₩41,387 | ₩43,096 | ₩41,254 | ₩42,891 | +3.63% | 1.4만 |
|---|
| 2026.04.13 | ₩40,306 | ₩40,760 | ₩40,012 | ₩40,693 | +0.96% | 6.6천 |
|---|
| 2026.04.10 | ₩41,281 | ₩41,294 | ₩40,319 | ₩40,667 | -1.49% | 1.2만 |
|---|
| 2026.04.09 | ₩40,466 | ₩41,161 | ₩40,253 | ₩40,620 | +0.38% | 1.3만 |
|---|
| 2026.04.08 | ₩38,557 | ₩40,693 | ₩38,103 | ₩39,425 | +2.25% | 2.5만 |
|---|
| 2026.04.07 | ₩36,314 | ₩36,554 | ₩35,900 | ₩36,501 | +0.51% | 8.2천 |
|---|
| 2026.04.06 | ₩36,704 | ₩37,048 | ₩36,381 | ₩36,401 | -0.83% | 1.5만 |
|---|
| 2026.04.02 | ₩36,034 | ₩36,848 | ₩35,593 | ₩36,675 | +1.78% | 1.6만 |
|---|
| 2026.04.01 | ₩37,008 | ₩37,836 | ₩36,675 | ₩36,908 | -0.27% | 1.3만 |
|---|
| 2026.03.31 | ₩34,725 | ₩36,581 | ₩34,725 | ₩36,488 | +5.07% | 1.6만 |
|---|
| 2026.03.30 | ₩33,737 | ₩33,804 | ₩33,404 | ₩33,757 | +0.06% | 1.3만 |
|---|
| 2026.03.27 | ₩34,378 | ₩34,378 | ₩32,742 | ₩33,137 | -3.61% | 2.9만 |
|---|
| 2026.03.26 | ₩37,676 | ₩37,676 | ₩34,619 | ₩34,846 | -7.51% | 2.1만 |
|---|
| 2026.03.25 | ₩38,797 | ₩39,218 | ₩38,490 | ₩38,588 | -0.54% | 4.6천 |
|---|
| 2026.03.24 | ₩38,744 | ₩38,771 | ₩38,397 | ₩38,397 | -0.90% | 6.5천 |
|---|
| 2026.03.23 | ₩38,971 | ₩39,592 | ₩38,851 | ₩39,291 | +0.82% | 8.4천 |
|---|
| 2026.03.20 | ₩39,438 | ₩39,438 | ₩38,197 | ₩38,784 | -1.66% | 23.4만 |
|---|
| 2026.03.19 | ₩40,066 | ₩40,159 | ₩39,398 | ₩39,585 | -1.20% | 1.3만 |
|---|
| 2026.03.18 | ₩40,493 | ₩40,947 | ₩40,373 | ₩40,400 | -0.23% | 1.1만 |
|---|
| 2026.03.17 | ₩41,067 | ₩42,055 | ₩40,960 | ₩40,960 | -0.26% | 1.5만 |
|---|
| 2026.03.16 | ₩41,294 | ₩41,948 | ₩41,107 | ₩41,321 | +0.06% | 3만 |
|---|
| 2026.03.13 | ₩41,468 | ₩41,654 | ₩40,413 | ₩40,640 | -2.00% | 3.3만 |
|---|
| 2026.03.12 | ₩43,297 | ₩43,297 | ₩42,509 | ₩42,522 | -1.79% | 9천 |
|---|
| 2026.03.11 | ₩44,044 | ₩44,111 | ₩43,390 | ₩43,844 | -0.45% | 7.1천 |
|---|
| 2026.03.10 | ₩43,684 | ₩44,229 | ₩43,457 | ₩43,804 | +0.28% | 1.5만 |
|---|
| 2026.03.09 | ₩42,402 | ₩43,377 | ₩41,708 | ₩43,257 | +2.02% | 1.4만 |
|---|
| 2026.03.06 | ₩43,083 | ₩43,684 | ₩42,736 | ₩43,337 | +0.59% | 8.1천 |
|---|
| 2026.03.05 | ₩44,845 | ₩45,366 | ₩43,984 | ₩44,605 | -0.54% | 9천 |
|---|
| 2026.03.04 | ₩44,351 | ₩45,533 | ₩44,351 | ₩45,179 | +1.87% | 1.2만 |
|---|
| 2026.03.03 | ₩43,577 | ₩44,485 | ₩43,003 | ₩44,271 | +1.59% | 1.7만 |
|---|
| 2026.03.02 | ₩42,723 | ₩44,458 | ₩42,616 | ₩44,071 | +3.16% | 2.1만 |
|---|
| 2026.02.27 | ₩43,697 | ₩44,111 | ₩43,243 | ₩44,111 | +0.95% | 1.7만 |
|---|
| 2026.02.26 | ₩44,325 | ₩45,032 | ₩44,325 | ₩44,712 | +0.87% | 2.1만 |
|---|
| 2026.02.25 | ₩43,737 | ₩44,552 | ₩43,724 | ₩44,552 | +1.86% | 1.8만 |
|---|
| 2026.02.24 | ₩42,736 | ₩43,390 | ₩42,629 | ₩42,950 | +0.50% | 1.5만 |
|---|
| 2026.02.23 | ₩44,311 | ₩44,311 | ₩43,096 | ₩43,136 | -2.65% | 2.6만 |
|---|
| 2026.02.20 | ₩43,937 | ₩45,419 | ₩43,937 | ₩44,859 | +2.10% | 8.4만 |
|---|
| 2026.02.19 | ₩43,711 | ₩44,178 | ₩43,497 | ₩43,991 | +0.64% | 2.7만 |
|---|
| 2026.02.18 | ₩43,257 | ₩43,964 | ₩42,723 | ₩43,857 | +1.39% | 2.4만 |
|---|
| 2026.02.17 | ₩43,630 | ₩43,791 | ₩42,829 | ₩43,577 | -0.12% | 2.9만 |
|---|
| 2026.02.13 | ₩44,138 | ₩44,658 | ₩43,452 | ₩43,724 | -0.94% | 2.8만 |
|---|
| 2026.02.12 | ₩46,447 | ₩46,447 | ₩44,358 | ₩44,592 | -4.00% | 1.7만 |
|---|
| 2026.02.11 | ₩46,541 | ₩46,988 | ₩45,393 | ₩46,167 | -0.80% | 8.6천 |
|---|
| 2026.02.10 | ₩46,875 | ₩46,875 | ₩46,247 | ₩46,314 | -1.20% | 8.8천 |
|---|
| 2026.02.09 | ₩45,660 | ₩47,395 | ₩45,419 | ₩46,848 | +2.60% | 1.6만 |
|---|
| 2026.02.06 | ₩45,953 | ₩46,359 | ₩44,832 | ₩46,114 | +0.35% | 2.6만 |
|---|
| 2026.02.05 | ₩45,753 | ₩47,582 | ₩45,126 | ₩46,848 | +2.39% | 2.1만 |
|---|
| 2026.02.04 | ₩47,943 | ₩47,983 | ₩46,560 | ₩46,621 | -2.76% | 2.8만 |
|---|
| 2026.02.03 | ₩49,959 | ₩50,146 | ₩48,210 | ₩48,557 | -2.81% | 2.9만 |
|---|
| 2026.02.02 | ₩50,493 | ₩51,040 | ₩49,772 | ₩49,825 | -1.32% | 3.5만 |
|---|
| 2026.01.30 | ₩52,682 | ₩52,682 | ₩51,040 | ₩51,120 | -2.97% | 2.5만 |
|---|
| 2026.01.29 | ₩52,869 | ₩53,403 | ₩51,027 | ₩53,083 | +0.40% | 18.5만 |
|---|
| 2026.01.28 | ₩47,769 | ₩47,769 | ₩47,168 | ₩47,289 | -1.01% | 5.3만 |
|---|
| 2026.01.27 | ₩47,529 | ₩47,729 | ₩46,928 | ₩47,475 | -0.11% | 2.3만 |
|---|
| 2026.01.26 | ₩46,781 | ₩47,636 | ₩46,608 | ₩47,475 | +1.48% | 4만 |
|---|
| 2026.01.23 | ₩45,433 | ₩47,102 | ₩45,299 | ₩46,461 | +2.26% | 3.4만 |
|---|
| 2026.01.22 | ₩43,991 | ₩45,593 | ₩43,978 | ₩45,593 | +3.64% | 4.9만 |
|---|
| 2026.01.21 | ₩41,815 | ₩43,010 | ₩41,641 | ₩42,763 | +2.27% | 1.6만 |
|---|
| 2026.01.20 | ₩42,202 | ₩42,562 | ₩41,841 | ₩41,962 | -0.57% | 2.4만 |
|---|
| 2026.01.16 | ₩44,031 | ₩44,311 | ₩43,564 | ₩43,697 | -0.76% | 7.3만 |
|---|
| 2026.01.15 | ₩43,617 | ₩43,897 | ₩43,190 | ₩43,630 | +0.03% | 2.9만 |
|---|
| 2026.01.14 | ₩44,171 | ₩44,171 | ₩43,150 | ₩43,230 | -2.13% | 4.5만 |
|---|
| 2026.01.13 | ₩45,633 | ₩45,633 | ₩43,951 | ₩44,578 | -2.31% | 4.4만 |
|---|
| 2026.01.12 | ₩46,314 | ₩46,394 | ₩45,393 | ₩45,459 | -1.84% | 3.2만 |
|---|
| 2026.01.09 | ₩46,007 | ₩46,781 | ₩46,007 | ₩46,781 | +1.68% | 2.3만 |
|---|
| 2026.01.08 | ₩46,194 | ₩46,367 | ₩45,346 | ₩46,060 | -0.29% | 1.1만 |
|---|
| 2026.01.07 | ₩46,961 | ₩46,961 | ₩46,114 | ₩46,287 | -1.44% | 1.4만 |
|---|
| 2026.01.06 | ₩47,208 | ₩47,729 | ₩46,702 | ₩47,409 | +0.42% | 1.9만 |
|---|
| 2026.01.05 | ₩46,327 | ₩47,609 | ₩46,307 | ₩47,142 | +1.76% | 3.6만 |
|---|
| 2026.01.02 | ₩47,522 | ₩47,795 | ₩46,301 | ₩46,821 | -1.47% | 1.6만 |
|---|
| 2025.12.31 | ₩48,196 | ₩48,196 | ₩47,716 | ₩47,809 | -0.80% | 2.3만 |
|---|
| 2025.12.30 | ₩47,662 | ₩48,730 | ₩47,662 | ₩48,183 | +1.09% | 3.6만 |
|---|
| 2025.12.29 | ₩47,636 | ₩47,689 | ₩47,062 | ₩47,556 | -0.17% | 3만 |
|---|
| 2025.12.26 | ₩48,797 | ₩48,837 | ₩48,250 | ₩48,383 | -0.85% | 3.6만 |
|---|
| 2025.12.24 | ₩48,490 | ₩48,864 | ₩48,490 | ₩48,811 | +0.66% | 2만 |
|---|
| 2025.12.23 | ₩48,143 | ₩48,680 | ₩48,143 | ₩48,664 | +1.08% | 1.2만 |
|---|
| 2025.12.22 | ₩48,276 | ₩49,264 | ₩47,843 | ₩48,250 | -0.06% | 1.7만 |
|---|
| 2025.12.19 | ₩48,931 | ₩49,266 | ₩48,263 | ₩48,410 | -1.06% | 16.1만 |
|---|
| 2025.12.18 | ₩48,570 | ₩49,158 | ₩48,330 | ₩48,971 | +0.82% | 2.9만 |
|---|
| 2025.12.17 | ₩48,343 | ₩48,477 | ₩47,542 | ₩47,542 | -1.66% | 2.4만 |
|---|
| 2025.12.16 | ₩46,955 | ₩48,597 | ₩46,955 | ₩48,210 | +2.67% | 3.4만 |
|---|
| 2025.12.15 | ₩47,115 | ₩47,769 | ₩46,728 | ₩47,369 | +0.54% | 3.4만 |
|---|
| 2025.12.12 | ₩48,170 | ₩48,170 | ₩47,048 | ₩47,502 | -1.39% | 2.7만 |
|---|
| 2025.12.11 | ₩47,622 | ₩48,502 | ₩47,515 | ₩48,383 | +1.60% | 1.7만 |
|---|
| 2025.12.10 | ₩48,183 | ₩48,350 | ₩47,556 | ₩48,050 | -0.28% | 1.7만 |
|---|
| 2025.12.09 | ₩49,411 | ₩49,411 | ₩48,365 | ₩48,650 | -1.54% | 1.7만 |
|---|
| 2025.12.08 | ₩49,985 | ₩50,399 | ₩49,557 | ₩49,585 | -0.80% | 3만 |
|---|
| 2025.12.05 | ₩49,959 | ₩50,777 | ₩49,745 | ₩50,733 | +1.55% | 4만 |
|---|
| 2025.12.04 | ₩50,720 | ₩51,067 | ₩49,491 | ₩49,692 | -2.03% | 8만 |
|---|
| 2025.12.03 | ₩47,903 | ₩48,276 | ₩47,662 | ₩47,689 | -0.45% | 2만 |
|---|
| 2025.12.02 | ₩47,983 | ₩48,343 | ₩47,596 | ₩48,330 | +0.72% | 1.6만 |
|---|
| 2025.12.01 | ₩47,629 | ₩48,023 | ₩47,556 | ₩47,716 | +0.18% | 4.1만 |
|---|
| 2025.11.28 | ₩47,769 | ₩48,811 | ₩47,769 | ₩48,797 | +2.15% | 1.8만 |
|---|
| 2025.11.26 | ₩47,876 | ₩47,901 | ₩47,315 | ₩47,556 | -0.67% | 3.6만 |
|---|
| 2025.11.25 | ₩46,581 | ₩47,729 | ₩46,323 | ₩47,716 | +2.44% | 4만 |
|---|
| 2025.11.24 | ₩44,325 | ₩45,927 | ₩44,325 | ₩45,726 | +3.16% | 2.3만 |
|---|
| 2025.11.21 | ₩43,724 | ₩44,658 | ₩43,243 | ₩44,298 | +1.31% | 16.3만 |
|---|
| 2025.11.20 | ₩45,299 | ₩45,488 | ₩43,405 | ₩43,978 | -2.92% | 5.4만 |
|---|
| 2025.11.19 | ₩44,391 | ₩44,443 | ₩43,283 | ₩44,071 | -0.72% | 2.3만 |
|---|
| 2025.11.18 | ₩44,178 | ₩45,046 | ₩43,550 | ₩44,698 | +1.18% | 3.5만 |
|---|
| 2025.11.17 | ₩45,767 | ₩45,887 | ₩44,532 | ₩45,112 | -1.43% | 2.8만 |
|---|
| 2025.11.14 | ₩45,406 | ₩46,474 | ₩44,792 | ₩46,140 | +1.62% | 4.5만 |
|---|
| 2025.11.13 | ₩46,367 | ₩46,848 | ₩45,633 | ₩46,114 | -0.55% | 5.9만 |
|---|
| 2025.11.12 | ₩47,756 | ₩47,783 | ₩46,060 | ₩46,087 | -3.49% | 3.8만 |
|---|
| 2025.11.11 | ₩47,889 | ₩47,983 | ₩47,208 | ₩47,716 | -0.36% | 3만 |
|---|
| 2025.11.10 | ₩48,156 | ₩48,423 | ₩47,422 | ₩48,210 | +0.11% | 6만 |
|---|
| 2025.11.07 | ₩46,861 | ₩47,475 | ₩45,552 | ₩47,369 | +1.08% | 7.2만 |
|---|
| 2025.11.06 | ₩48,824 | ₩48,824 | ₩47,155 | ₩47,208 | -3.31% | 7.3만 |
|---|
| 2025.11.05 | ₩48,463 | ₩49,331 | ₩47,876 | ₩48,770 | +0.63% | 5.6만 |
|---|
| 2025.11.04 | ₩48,076 | ₩49,278 | ₩47,836 | ₩47,916 | -0.33% | 7.9만 |
|---|
| 2025.11.03 | ₩50,746 | ₩50,972 | ₩48,891 | ₩48,984 | -3.47% | 12.3만 |
|---|
| 2025.10.31 | ₩53,016 | ₩53,043 | ₩50,359 | ₩50,648 | -4.47% | 20.8만 |
|---|
| 2025.10.30 | ₩52,789 | ₩53,657 | ₩50,736 | ₩52,282 | -0.96% | 23만 |
|---|
| 2025.10.29 | ₩60,826 | ₩61,013 | ₩59,599 | ₩60,466 | -0.59% | 8.5만 |
|---|
| 2025.10.28 | ₩60,666 | ₩61,013 | ₩59,974 | ₩60,292 | -0.62% | 1.9만 |
|---|
| 2025.10.27 | ₩60,105 | ₩60,694 | ₩60,105 | ₩60,372 | +0.44% | 4만 |
|---|
| 2025.10.24 | ₩59,545 | ₩59,832 | ₩58,997 | ₩59,772 | +0.38% | 2.7만 |
|---|
| 2025.10.23 | ₩59,278 | ₩60,079 | ₩59,105 | ₩59,318 | +0.07% | 1.6만 |
|---|
| 2025.10.22 | ₩59,691 | ₩59,852 | ₩58,557 | ₩59,264 | -0.72% | 2.2만 |
|---|
| 2025.10.21 | ₩59,398 | ₩59,398 | ₩58,970 | ₩59,264 | -0.22% | 1.8만 |
|---|
| 2025.10.20 | ₩58,196 | ₩59,211 | ₩58,116 | ₩59,171 | +1.67% | 2.2만 |
|---|
| 2025.10.17 | ₩57,529 | ₩58,610 | ₩57,514 | ₩58,450 | +1.60% | 4.9만 |
|---|
| 2025.10.16 | ₩58,330 | ₩58,877 | ₩57,175 | ₩57,849 | -0.82% | 1.9만 |
|---|
| 2025.10.15 | ₩58,063 | ₩59,037 | ₩57,942 | ₩58,380 | +0.55% | 1.8만 |
|---|
| 2025.10.14 | ₩57,075 | ₩58,204 | ₩56,861 | ₩57,575 | +0.88% | 1.4만 |
|---|
| 2025.10.13 | ₩58,650 | ₩59,264 | ₩58,169 | ₩58,757 | +0.18% | 1.9만 |
|---|
| 2025.10.10 | ₩60,479 | ₩60,613 | ₩57,756 | ₩57,756 | -4.50% | 3.7만 |
|---|