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 | ₩38,300 | ₩38,587 | ₩37,986 | ₩38,039 | -0.68% | 7.2천 |
| 2026.10.08 | ₩38,387 | ₩38,400 | ₩37,899 | ₩38,320 | -0.17% | 1.1만 |
| 2026.10.07 | ₩38,387 | ₩38,574 | ₩38,240 | ₩38,297 | -0.23% | 1만 |
| 2026.10.06 | ₩39,737 | ₩40,271 | ₩39,362 | ₩39,463 | -0.69% | 1.2만 |
| 2026.10.05 | ₩38,975 | ₩39,897 | ₩38,975 | ₩39,576 | +1.54% | 1.2만 |
| 2026.10.02 | ₩39,656 | ₩39,656 | ₩39,015 | ₩39,168 | -1.23% | 1.4만 |
| 2026.10.01 | ₩39,295 | ₩39,295 | ₩38,841 | ₩39,013 | -0.72% | 1.2만 |
| 2026.09.30 | ₩39,656 | ₩39,797 | ₩38,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,099 |
| -1.41% |
| 8.3천 |
| 2026.09.29 | ₩38,714 | ₩39,882 | ₩38,480 | ₩39,882 | +3.02% | 7.3천 |
|---|
| 2026.09.28 | ₩40,418 | ₩40,445 | ₩38,146 | ₩38,344 | -5.13% | 2.5만 |
|---|
| 2026.09.25 | ₩42,557 | ₩42,557 | ₩40,866 | ₩41,020 | -3.61% | 4만 |
|---|
| 2026.09.24 | ₩41,113 | ₩42,864 | ₩40,980 | ₩42,785 | +4.07% | 6.1만 |
|---|
| 2026.09.23 | ₩40,926 | ₩41,588 | ₩40,661 | ₩40,661 | -0.65% | 1.8만 |
|---|
| 2026.09.22 | ₩39,616 | ₩41,434 | ₩39,576 | ₩40,136 | +1.31% | 1.5만 |
|---|
| 2026.09.21 | ₩36,674 | ₩41,033 | ₩36,674 | ₩40,445 | +10.28% | 5만 |
|---|
| 2026.09.18 | ₩36,422 | ₩36,863 | ₩35,834 | ₩35,847 | -1.58% | 5.7만 |
|---|
| 2026.09.17 | ₩36,823 | ₩37,029 | ₩36,088 | ₩37,029 | +0.56% | 5.5천 |
|---|
| 2026.09.16 | ₩37,050 | ₩37,090 | ₩36,418 | ₩36,418 | -1.71% | 9.7천 |
|---|
| 2026.09.15 | ₩36,268 | ₩36,629 | ₩35,994 | ₩36,239 | -0.08% | 8.6천 |
|---|
| 2026.09.14 | ₩35,406 | ₩36,074 | ₩34,952 | ₩35,901 | +1.40% | 1.5만 |
|---|
| 2026.09.11 | ₩36,021 | ₩36,021 | ₩35,148 | ₩35,148 | -2.42% | 1.2만 |
|---|
| 2026.09.10 | ₩36,101 | ₩36,101 | ₩34,858 | ₩34,929 | -3.25% | 1.5만 |
|---|
| 2026.09.09 | ₩35,513 | ₩35,824 | ₩34,684 | ₩35,526 | +0.04% | 1.8만 |
|---|
| 2026.09.08 | ₩33,114 | ₩33,441 | ₩32,880 | ₩32,987 | -0.38% | 9.8천 |
|---|
| 2026.09.04 | ₩32,987 | ₩33,493 | ₩32,826 | ₩33,493 | +1.54% | 5.8천 |
|---|
| 2026.09.03 | ₩33,067 | ₩33,628 | ₩32,933 | ₩33,094 | +0.08% | 3.1만 |
|---|
| 2026.09.02 | ₩31,918 | ₩32,305 | ₩31,911 | ₩31,948 | +0.10% | 8.9천 |
|---|
| 2026.09.01 | ₩29,979 | ₩31,408 | ₩29,979 | ₩31,013 | +3.45% | 9.3천 |
|---|
| 2026.08.31 | ₩31,022 | ₩31,022 | ₩30,608 | ₩30,805 | -0.70% | 3.1만 |
|---|
| 2026.08.28 | ₩30,688 | ₩31,771 | ₩30,554 | ₩31,160 | +1.54% | 9.1천 |
|---|
| 2026.08.27 | ₩30,741 | ₩31,543 | ₩30,503 | ₩30,721 | -0.07% | 7.7천 |
|---|
| 2026.08.26 | ₩32,078 | ₩32,078 | ₩30,140 | ₩31,122 | -2.98% | 2.2만 |
|---|
| 2026.08.25 | ₩30,340 | ₩30,645 | ₩30,180 | ₩30,645 | +1.00% | 9.9천 |
|---|
| 2026.08.24 | ₩29,218 | ₩30,006 | ₩29,218 | ₩30,006 | +2.70% | 1.3만 |
|---|
| 2026.08.21 | ₩29,244 | ₩29,766 | ₩29,244 | ₩29,632 | +1.33% | 1.6만 |
|---|
| 2026.08.20 | ₩29,378 | ₩29,485 | ₩28,937 | ₩29,370 | -0.03% | 5천 |
|---|
| 2026.08.19 | ₩29,284 | ₩29,806 | ₩28,791 | ₩29,367 | +0.28% | 1.4만 |
|---|
| 2026.08.18 | ₩29,579 | ₩29,806 | ₩29,222 | ₩29,222 | -1.21% | 3.9만 |
|---|
| 2026.08.17 | ₩32,466 | ₩32,466 | ₩30,608 | ₩30,828 | -5.04% | 3.8만 |
|---|
| 2026.08.14 | ₩32,980 | ₩33,187 | ₩32,532 | ₩32,559 | -1.28% | 9천 |
|---|
| 2026.08.13 | ₩31,804 | ₩32,893 | ₩31,804 | ₩32,892 | +3.42% | 1.5만 |
|---|
| 2026.08.12 | ₩33,415 | ₩33,415 | ₩31,831 | ₩31,865 | -4.64% | 1.2만 |
|---|
| 2026.08.11 | ₩33,328 | ₩33,976 | ₩33,201 | ₩33,201 | -0.38% | 6.2천 |
|---|
| 2026.08.10 | ₩33,254 | ₩33,775 | ₩32,733 | ₩32,912 | -1.03% | 9천 |
|---|
| 2026.08.07 | ₩33,014 | ₩33,215 | ₩32,539 | ₩33,015 | +0.00% | 9.9천 |
|---|
| 2026.08.06 | ₩32,655 | ₩33,054 | ₩32,613 | ₩32,726 | +0.22% | 1.8만 |
|---|
| 2026.08.05 | ₩33,107 | ₩33,107 | ₩32,125 | ₩32,715 | -1.18% | 2.2만 |
|---|
| 2026.08.04 | ₩32,439 | ₩32,880 | ₩32,004 | ₩32,639 | +0.62% | 2.3만 |
|---|
| 2026.08.03 | ₩31,142 | ₩33,107 | ₩31,142 | ₩32,666 | +4.89% | 2.7만 |
|---|
| 2026.07.31 | ₩30,006 | ₩30,728 | ₩29,619 | ₩30,608 | +2.00% | 3.7만 |
|---|
| 2026.07.30 | ₩28,469 | ₩29,485 | ₩28,295 | ₩29,445 | +3.43% | 4.5만 |
|---|
| 2026.07.29 | ₩32,973 | ₩33,120 | ₩32,439 | ₩32,503 | -1.43% | 2.4만 |
|---|
| 2026.07.28 | ₩33,415 | ₩33,528 | ₩33,014 | ₩33,171 | -0.73% | 6.1천 |
|---|
| 2026.07.27 | ₩34,016 | ₩34,136 | ₩33,134 | ₩33,134 | -2.59% | 8.1천 |
|---|
| 2026.07.24 | ₩34,176 | ₩34,524 | ₩33,495 | ₩33,495 | -1.99% | 7.8천 |
|---|
| 2026.07.23 | ₩34,397 | ₩34,764 | ₩33,722 | ₩34,257 | -0.41% | 9.3천 |
|---|
| 2026.07.22 | ₩36,221 | ₩36,435 | ₩35,713 | ₩35,713 | -1.40% | 5.7천 |
|---|
| 2026.07.21 | ₩37,129 | ₩37,291 | ₩36,850 | ₩36,850 | -0.75% | 4.5천 |
|---|
| 2026.07.20 | ₩37,117 | ₩37,451 | ₩36,676 | ₩36,970 | -0.40% | 2.2만 |
|---|
| 2026.07.17 | ₩37,661 | ₩37,919 | ₩36,175 | ₩37,571 | -0.24% | 1.7만 |
|---|
| 2026.07.16 | ₩40,017 | ₩40,017 | ₩38,641 | ₩38,788 | -3.07% | 1.6만 |
|---|
| 2026.07.15 | ₩39,068 | ₩40,184 | ₩39,068 | ₩40,004 | +2.39% | 1.3만 |
|---|
| 2026.07.14 | ₩38,213 | ₩38,788 | ₩37,705 | ₩38,547 | +0.87% | 1.3만 |
|---|
| 2026.07.13 | ₩38,413 | ₩39,774 | ₩38,213 | ₩38,293 | -0.31% | 3.3만 |
|---|
| 2026.07.10 | ₩39,823 | ₩39,964 | ₩39,096 | ₩39,590 | -0.59% | 2.9만 |
|---|
| 2026.07.09 | ₩33,241 | ₩36,983 | ₩33,241 | ₩36,983 | +11.26% | 1.3만 |
|---|
| 2026.07.08 | ₩35,580 | ₩35,580 | ₩34,684 | ₩35,045 | -1.50% | 7천 |
|---|
| 2026.07.07 | ₩35,419 | ₩36,141 | ₩35,145 | ₩35,914 | +1.40% | 9.6천 |
|---|
| 2026.07.06 | ₩34,644 | ₩34,883 | ₩33,809 | ₩34,845 | +0.58% | 1.1만 |
|---|
| 2026.07.02 | ₩34,805 | ₩34,858 | ₩33,749 | ₩33,775 | -2.96% | 1.2만 |
|---|
| 2026.07.01 | ₩35,259 | ₩36,716 | ₩34,851 | ₩35,807 | +1.55% | 2.7만 |
|---|
| 2026.06.30 | ₩32,626 | ₩32,626 | ₩31,812 | ₩32,466 | -0.49% | 8천 |
|---|
| 2026.06.29 | ₩32,586 | ₩32,653 | ₩32,389 | ₩32,389 | -0.60% | 4.4천 |
|---|
| 2026.06.26 | ₩31,463 | ₩32,171 | ₩31,276 | ₩31,717 | +0.81% | 1.3만 |
|---|
| 2026.06.25 | ₩32,105 | ₩32,171 | ₩31,142 | ₩31,303 | -2.50% | 1.7만 |
|---|
| 2026.06.24 | ₩32,746 | ₩33,051 | ₩32,252 | ₩32,340 | -1.24% | 9.2천 |
|---|
| 2026.06.23 | ₩32,706 | ₩33,206 | ₩32,666 | ₩32,709 | +0.01% | 1.1만 |
|---|
| 2026.06.22 | ₩33,588 | ₩33,588 | ₩32,562 | ₩32,800 | -2.35% | 5.2만 |
|---|
| 2026.06.18 | ₩33,521 | ₩33,976 | ₩33,201 | ₩33,954 | +1.29% | 9.4천 |
|---|
| 2026.06.17 | ₩34,911 | ₩34,985 | ₩33,201 | ₩33,201 | -4.90% | 1.8만 |
|---|
| 2026.06.16 | ₩35,486 | ₩35,798 | ₩34,952 | ₩35,513 | +0.08% | 6.1천 |
|---|
| 2026.06.15 | ₩34,317 | ₩35,406 | ₩34,317 | ₩34,965 | +1.89% | 1.4만 |
|---|
| 2026.06.12 | ₩33,615 | ₩33,782 | ₩33,028 | ₩33,334 | -0.83% | 1.2만 |
|---|
| 2026.06.11 | ₩33,221 | ₩33,693 | ₩32,666 | ₩33,475 | +0.76% | 1.9만 |
|---|
| 2026.06.10 | ₩34,136 | ₩35,005 | ₩33,606 | ₩33,606 | -1.55% | 1.1만 |
|---|
| 2026.06.09 | ₩35,379 | ₩35,419 | ₩34,417 | ₩34,658 | -2.04% | 1.2만 |
|---|
| 2026.06.08 | ₩34,938 | ₩35,085 | ₩34,591 | ₩34,648 | -0.83% | 1.4만 |
|---|
| 2026.06.05 | ₩38,093 | ₩38,093 | ₩34,853 | ₩35,473 | -6.88% | 1.2만 |
|---|
| 2026.06.04 | ₩37,598 | ₩39,048 | ₩37,598 | ₩38,058 | +1.22% | 2.3만 |
|---|
| 2026.06.03 | ₩36,368 | ₩37,772 | ₩36,368 | ₩37,772 | +3.86% | 2.1만 |
|---|
| 2026.06.02 | ₩36,141 | ₩36,702 | ₩35,909 | ₩35,909 | -0.64% | 2.2만 |
|---|
| 2026.06.01 | ₩38,507 | ₩38,507 | ₩36,061 | ₩36,121 | -6.20% | 2.7만 |
|---|
| 2026.05.29 | ₩38,654 | ₩38,828 | ₩37,905 | ₩38,761 | +0.28% | 2.3만 |
|---|
| 2026.05.28 | ₩38,988 | ₩39,258 | ₩38,532 | ₩38,854 | -0.34% | 15.3만 |
|---|
| 2026.05.27 | ₩37,170 | ₩38,961 | ₩37,117 | ₩38,894 | +4.64% | 1.7만 |
|---|
| 2026.05.26 | ₩37,224 | ₩37,224 | ₩36,756 | ₩37,216 | -0.02% | 9천 |
|---|
| 2026.05.22 | ₩37,538 | ₩37,538 | ₩37,184 | ₩37,391 | -0.39% | 8.6천 |
|---|
| 2026.05.21 | ₩36,502 | ₩37,271 | ₩36,395 | ₩37,121 | +1.70% | 8만 |
|---|
| 2026.05.20 | ₩36,489 | ₩37,144 | ₩36,446 | ₩36,990 | +1.37% | 1.2만 |
|---|
| 2026.05.19 | ₩37,117 | ₩37,424 | ₩36,769 | ₩36,856 | -0.70% | 1.5만 |
|---|
| 2026.05.18 | ₩37,170 | ₩37,611 | ₩37,157 | ₩37,498 | +0.88% | 9.6천 |
|---|
| 2026.05.15 | ₩37,785 | ₩38,427 | ₩37,658 | ₩37,966 | +0.48% | 7천 |
|---|
| 2026.05.14 | ₩37,865 | ₩38,627 | ₩37,865 | ₩38,226 | +0.95% | 1.2만 |
|---|
| 2026.05.13 | ₩36,422 | ₩38,266 | ₩36,422 | ₩38,093 | +4.59% | 1.8만 |
|---|
| 2026.05.12 | ₩36,342 | ₩37,184 | ₩36,342 | ₩37,184 | +2.32% | 1.5만 |
|---|
| 2026.05.11 | ₩37,157 | ₩37,224 | ₩36,783 | ₩36,783 | -1.01% | 2.2만 |
|---|
| 2026.05.08 | ₩38,012 | ₩38,453 | ₩37,491 | ₩37,705 | -0.81% | 2만 |
|---|
| 2026.05.07 | ₩38,280 | ₩38,894 | ₩38,133 | ₩38,226 | -0.14% | 2만 |
|---|
| 2026.05.06 | ₩37,798 | ₩38,226 | ₩36,808 | ₩37,959 | +0.42% | 1.5만 |
|---|
| 2026.05.05 | ₩37,905 | ₩37,905 | ₩37,103 | ₩37,351 | -1.46% | 2.2만 |
|---|
| 2026.05.04 | ₩37,638 | ₩37,990 | ₩37,291 | ₩37,804 | +0.44% | 2.2만 |
|---|
| 2026.05.01 | ₩38,440 | ₩38,440 | ₩37,758 | ₩37,986 | -1.18% | 2.5만 |
|---|
| 2026.04.30 | ₩38,854 | ₩38,854 | ₩37,250 | ₩38,293 | -1.44% | 4.9만 |
|---|
| 2026.04.29 | ₩42,543 | ₩42,837 | ₩42,323 | ₩42,559 | +0.04% | 9.6천 |
|---|
| 2026.04.28 | ₩43,051 | ₩43,439 | ₩42,423 | ₩42,756 | -0.69% | 6천 |
|---|
| 2026.04.27 | ₩43,038 | ₩43,479 | ₩42,868 | ₩43,324 | +0.66% | 5.3천 |
|---|
| 2026.04.24 | ₩42,303 | ₩43,706 | ₩42,236 | ₩43,494 | +2.82% | 1만 |
|---|
| 2026.04.23 | ₩42,383 | ₩42,847 | ₩41,796 | ₩42,233 | -0.35% | 7.1천 |
|---|
| 2026.04.22 | ₩43,198 | ₩43,639 | ₩43,198 | ₩43,460 | +0.61% | 3천 |
|---|
| 2026.04.21 | ₩43,383 | ₩43,514 | ₩42,837 | ₩42,979 | -0.93% | 5.1천 |
|---|
| 2026.04.20 | ₩43,466 | ₩43,666 | ₩42,771 | ₩43,070 | -0.91% | 9.6천 |
|---|
| 2026.04.17 | ₩44,107 | ₩44,936 | ₩43,907 | ₩44,936 | +1.88% | 1.2만 |
|---|
| 2026.04.16 | ₩43,867 | ₩44,147 | ₩43,359 | ₩43,987 | +0.27% | 1.5만 |
|---|
| 2026.04.15 | ₩43,172 | ₩44,107 | ₩43,078 | ₩43,573 | +0.93% | 1.4만 |
|---|
| 2026.04.14 | ₩41,434 | ₩43,145 | ₩41,300 | ₩42,939 | +3.63% | 1.4만 |
|---|
| 2026.04.13 | ₩40,351 | ₩40,806 | ₩40,057 | ₩40,739 | +0.96% | 6.6천 |
|---|
| 2026.04.10 | ₩41,327 | ₩41,340 | ₩40,365 | ₩40,712 | -1.49% | 1.2만 |
|---|
| 2026.04.09 | ₩40,512 | ₩41,207 | ₩40,298 | ₩40,665 | +0.38% | 1.3만 |
|---|
| 2026.04.08 | ₩38,600 | ₩40,739 | ₩38,146 | ₩39,469 | +2.25% | 2.5만 |
|---|
| 2026.04.07 | ₩36,355 | ₩36,596 | ₩35,941 | ₩36,542 | +0.51% | 8.2천 |
|---|
| 2026.04.06 | ₩36,745 | ₩37,090 | ₩36,422 | ₩36,442 | -0.83% | 1.5만 |
|---|
| 2026.04.02 | ₩36,074 | ₩36,890 | ₩35,633 | ₩36,716 | +1.78% | 1.6만 |
|---|
| 2026.04.01 | ₩37,050 | ₩37,879 | ₩36,716 | ₩36,950 | -0.27% | 1.3만 |
|---|
| 2026.03.31 | ₩34,764 | ₩36,622 | ₩34,764 | ₩36,529 | +5.07% | 1.6만 |
|---|
| 2026.03.30 | ₩33,775 | ₩33,842 | ₩33,441 | ₩33,795 | +0.06% | 1.3만 |
|---|
| 2026.03.27 | ₩34,417 | ₩34,417 | ₩32,778 | ₩33,174 | -3.61% | 2.9만 |
|---|
| 2026.03.26 | ₩37,718 | ₩37,718 | ₩34,658 | ₩34,885 | -7.51% | 2.1만 |
|---|
| 2026.03.25 | ₩38,841 | ₩39,262 | ₩38,534 | ₩38,631 | -0.54% | 4.6천 |
|---|
| 2026.03.24 | ₩38,788 | ₩38,814 | ₩38,440 | ₩38,440 | -0.90% | 6.5천 |
|---|
| 2026.03.23 | ₩39,015 | ₩39,636 | ₩38,894 | ₩39,336 | +0.82% | 8.4천 |
|---|
| 2026.03.20 | ₩39,483 | ₩39,483 | ₩38,240 | ₩38,828 | -1.66% | 23.4만 |
|---|
| 2026.03.19 | ₩40,111 | ₩40,204 | ₩39,442 | ₩39,630 | -1.20% | 1.3만 |
|---|
| 2026.03.18 | ₩40,538 | ₩40,993 | ₩40,418 | ₩40,445 | -0.23% | 1.1만 |
|---|
| 2026.03.17 | ₩41,113 | ₩42,102 | ₩41,006 | ₩41,006 | -0.26% | 1.5만 |
|---|
| 2026.03.16 | ₩41,340 | ₩41,995 | ₩41,153 | ₩41,367 | +0.06% | 3만 |
|---|
| 2026.03.13 | ₩41,514 | ₩41,701 | ₩40,458 | ₩40,685 | -2.00% | 3.3만 |
|---|
| 2026.03.12 | ₩43,345 | ₩43,345 | ₩42,557 | ₩42,570 | -1.79% | 9천 |
|---|
| 2026.03.11 | ₩44,094 | ₩44,161 | ₩43,439 | ₩43,893 | -0.45% | 7.1천 |
|---|
| 2026.03.10 | ₩43,733 | ₩44,278 | ₩43,506 | ₩43,853 | +0.28% | 1.5만 |
|---|
| 2026.03.09 | ₩42,450 | ₩43,425 | ₩41,755 | ₩43,305 | +2.02% | 1.4만 |
|---|
| 2026.03.06 | ₩43,131 | ₩43,733 | ₩42,784 | ₩43,385 | +0.59% | 8.1천 |
|---|
| 2026.03.05 | ₩44,896 | ₩45,417 | ₩44,034 | ₩44,655 | -0.54% | 9천 |
|---|
| 2026.03.04 | ₩44,401 | ₩45,584 | ₩44,401 | ₩45,230 | +1.87% | 1.2만 |
|---|
| 2026.03.03 | ₩43,626 | ₩44,535 | ₩43,051 | ₩44,321 | +1.59% | 1.7만 |
|---|
| 2026.03.02 | ₩42,771 | ₩44,508 | ₩42,664 | ₩44,121 | +3.16% | 2.1만 |
|---|
| 2026.02.27 | ₩43,746 | ₩44,161 | ₩43,292 | ₩44,161 | +0.95% | 1.7만 |
|---|
| 2026.02.26 | ₩44,374 | ₩45,083 | ₩44,374 | ₩44,762 | +0.87% | 2.1만 |
|---|
| 2026.02.25 | ₩43,786 | ₩44,602 | ₩43,773 | ₩44,602 | +1.86% | 1.8만 |
|---|
| 2026.02.24 | ₩42,784 | ₩43,439 | ₩42,677 | ₩42,998 | +0.50% | 1.5만 |
|---|
| 2026.02.23 | ₩44,361 | ₩44,361 | ₩43,145 | ₩43,185 | -2.65% | 2.6만 |
|---|
| 2026.02.20 | ₩43,987 | ₩45,470 | ₩43,987 | ₩44,909 | +2.10% | 8.4만 |
|---|
| 2026.02.19 | ₩43,760 | ₩44,227 | ₩43,546 | ₩44,040 | +0.64% | 2.7만 |
|---|
| 2026.02.18 | ₩43,305 | ₩44,014 | ₩42,771 | ₩43,907 | +1.39% | 2.4만 |
|---|
| 2026.02.17 | ₩43,679 | ₩43,840 | ₩42,877 | ₩43,626 | -0.12% | 2.9만 |
|---|
| 2026.02.13 | ₩44,187 | ₩44,709 | ₩43,500 | ₩43,773 | -0.94% | 2.8만 |
|---|
| 2026.02.12 | ₩46,500 | ₩46,500 | ₩44,408 | ₩44,642 | -4.00% | 1.7만 |
|---|
| 2026.02.11 | ₩46,593 | ₩47,041 | ₩45,444 | ₩46,219 | -0.80% | 8.6천 |
|---|
| 2026.02.10 | ₩46,927 | ₩46,927 | ₩46,299 | ₩46,366 | -1.20% | 8.8천 |
|---|
| 2026.02.09 | ₩45,711 | ₩47,449 | ₩45,470 | ₩46,901 | +2.60% | 1.6만 |
|---|
| 2026.02.06 | ₩46,005 | ₩46,411 | ₩44,882 | ₩46,165 | +0.35% | 2.6만 |
|---|
| 2026.02.05 | ₩45,805 | ₩47,636 | ₩45,176 | ₩46,901 | +2.39% | 2.1만 |
|---|
| 2026.02.04 | ₩47,997 | ₩48,037 | ₩46,612 | ₩46,673 | -2.76% | 2.8만 |
|---|
| 2026.02.03 | ₩50,015 | ₩50,202 | ₩48,264 | ₩48,611 | -2.81% | 2.9만 |
|---|
| 2026.02.02 | ₩50,549 | ₩51,097 | ₩49,828 | ₩49,881 | -1.32% | 3.5만 |
|---|
| 2026.01.30 | ₩52,741 | ₩52,741 | ₩51,097 | ₩51,178 | -2.97% | 2.5만 |
|---|
| 2026.01.29 | ₩52,929 | ₩53,463 | ₩51,084 | ₩53,142 | +0.40% | 18.5만 |
|---|
| 2026.01.28 | ₩47,823 | ₩47,823 | ₩47,221 | ₩47,342 | -1.01% | 5.3만 |
|---|
| 2026.01.27 | ₩47,582 | ₩47,783 | ₩46,981 | ₩47,529 | -0.11% | 2.3만 |
|---|
| 2026.01.26 | ₩46,834 | ₩47,689 | ₩46,660 | ₩47,529 | +1.48% | 4만 |
|---|
| 2026.01.23 | ₩45,484 | ₩47,155 | ₩45,350 | ₩46,513 | +2.26% | 3.4만 |
|---|
| 2026.01.22 | ₩44,040 | ₩45,644 | ₩44,027 | ₩45,644 | +3.64% | 4.9만 |
|---|
| 2026.01.21 | ₩41,862 | ₩43,058 | ₩41,688 | ₩42,811 | +2.27% | 1.6만 |
|---|
| 2026.01.20 | ₩42,249 | ₩42,610 | ₩41,888 | ₩42,009 | -0.57% | 2.4만 |
|---|
| 2026.01.16 | ₩44,080 | ₩44,361 | ₩43,613 | ₩43,746 | -0.76% | 7.3만 |
|---|
| 2026.01.15 | ₩43,666 | ₩43,947 | ₩43,238 | ₩43,679 | +0.03% | 2.9만 |
|---|
| 2026.01.14 | ₩44,221 | ₩44,221 | ₩43,198 | ₩43,278 | -2.13% | 4.5만 |
|---|
| 2026.01.13 | ₩45,684 | ₩45,684 | ₩44,000 | ₩44,628 | -2.31% | 4.4만 |
|---|
| 2026.01.12 | ₩46,366 | ₩46,446 | ₩45,444 | ₩45,511 | -1.84% | 3.2만 |
|---|
| 2026.01.09 | ₩46,059 | ₩46,834 | ₩46,059 | ₩46,834 | +1.68% | 2.3만 |
|---|
| 2026.01.08 | ₩46,246 | ₩46,419 | ₩45,397 | ₩46,112 | -0.29% | 1.1만 |
|---|
| 2026.01.07 | ₩47,014 | ₩47,014 | ₩46,165 | ₩46,339 | -1.44% | 1.4만 |
|---|
| 2026.01.06 | ₩47,261 | ₩47,783 | ₩46,755 | ₩47,462 | +0.42% | 1.9만 |
|---|
| 2026.01.05 | ₩46,379 | ₩47,662 | ₩46,359 | ₩47,195 | +1.76% | 3.6만 |
|---|
| 2026.01.02 | ₩47,576 | ₩47,848 | ₩46,353 | ₩46,874 | -1.47% | 1.6만 |
|---|
| 2025.12.31 | ₩48,251 | ₩48,251 | ₩47,769 | ₩47,863 | -0.80% | 2.3만 |
|---|
| 2025.12.30 | ₩47,716 | ₩48,785 | ₩47,716 | ₩48,237 | +1.09% | 3.6만 |
|---|
| 2025.12.29 | ₩47,689 | ₩47,743 | ₩47,114 | ₩47,609 | -0.17% | 3만 |
|---|
| 2025.12.26 | ₩48,852 | ₩48,892 | ₩48,304 | ₩48,438 | -0.85% | 3.6만 |
|---|
| 2025.12.24 | ₩48,545 | ₩48,919 | ₩48,545 | ₩48,865 | +0.66% | 2만 |
|---|
| 2025.12.23 | ₩48,197 | ₩48,734 | ₩48,197 | ₩48,718 | +1.08% | 1.2만 |
|---|
| 2025.12.22 | ₩48,331 | ₩49,320 | ₩47,896 | ₩48,304 | -0.06% | 1.7만 |
|---|
| 2025.12.19 | ₩48,986 | ₩49,321 | ₩48,317 | ₩48,464 | -1.06% | 16.1만 |
|---|
| 2025.12.18 | ₩48,625 | ₩49,213 | ₩48,384 | ₩49,026 | +0.82% | 2.9만 |
|---|
| 2025.12.17 | ₩48,398 | ₩48,531 | ₩47,596 | ₩47,596 | -1.66% | 2.4만 |
|---|
| 2025.12.16 | ₩47,008 | ₩48,652 | ₩47,008 | ₩48,264 | +2.67% | 3.4만 |
|---|
| 2025.12.15 | ₩47,168 | ₩47,823 | ₩46,780 | ₩47,422 | +0.54% | 3.4만 |
|---|
| 2025.12.12 | ₩48,224 | ₩48,224 | ₩47,101 | ₩47,556 | -1.39% | 2.7만 |
|---|
| 2025.12.11 | ₩47,676 | ₩48,557 | ₩47,569 | ₩48,438 | +1.60% | 1.7만 |
|---|
| 2025.12.10 | ₩48,237 | ₩48,404 | ₩47,609 | ₩48,104 | -0.28% | 1.7만 |
|---|
| 2025.12.09 | ₩49,467 | ₩49,467 | ₩48,419 | ₩48,705 | -1.54% | 1.7만 |
|---|
| 2025.12.08 | ₩50,042 | ₩50,456 | ₩49,613 | ₩49,641 | -0.80% | 3만 |
|---|
| 2025.12.05 | ₩50,015 | ₩50,834 | ₩49,801 | ₩50,790 | +1.55% | 4만 |
|---|
| 2025.12.04 | ₩50,777 | ₩51,124 | ₩49,547 | ₩49,748 | -2.03% | 8만 |
|---|
| 2025.12.03 | ₩47,956 | ₩48,331 | ₩47,716 | ₩47,743 | -0.45% | 2만 |
|---|
| 2025.12.02 | ₩48,037 | ₩48,398 | ₩47,649 | ₩48,384 | +0.72% | 1.6만 |
|---|
| 2025.12.01 | ₩47,682 | ₩48,077 | ₩47,609 | ₩47,769 | +0.18% | 4.1만 |
|---|
| 2025.11.28 | ₩47,823 | ₩48,865 | ₩47,823 | ₩48,852 | +2.15% | 1.8만 |
|---|
| 2025.11.26 | ₩47,930 | ₩47,955 | ₩47,368 | ₩47,609 | -0.67% | 3.6만 |
|---|
| 2025.11.25 | ₩46,633 | ₩47,783 | ₩46,375 | ₩47,769 | +2.44% | 4만 |
|---|
| 2025.11.24 | ₩44,374 | ₩45,978 | ₩44,374 | ₩45,778 | +3.16% | 2.3만 |
|---|
| 2025.11.21 | ₩43,773 | ₩44,709 | ₩43,292 | ₩44,348 | +1.31% | 16.3만 |
|---|
| 2025.11.20 | ₩45,350 | ₩45,539 | ₩43,454 | ₩44,027 | -2.92% | 5.4만 |
|---|
| 2025.11.19 | ₩44,441 | ₩44,493 | ₩43,332 | ₩44,121 | -0.72% | 2.3만 |
|---|
| 2025.11.18 | ₩44,227 | ₩45,096 | ₩43,599 | ₩44,749 | +1.18% | 3.5만 |
|---|
| 2025.11.17 | ₩45,818 | ₩45,938 | ₩44,582 | ₩45,163 | -1.43% | 2.8만 |
|---|
| 2025.11.14 | ₩45,457 | ₩46,526 | ₩44,842 | ₩46,192 | +1.62% | 4.5만 |
|---|
| 2025.11.13 | ₩46,419 | ₩46,901 | ₩45,684 | ₩46,165 | -0.55% | 5.9만 |
|---|
| 2025.11.12 | ₩47,809 | ₩47,836 | ₩46,112 | ₩46,139 | -3.49% | 3.8만 |
|---|
| 2025.11.11 | ₩47,943 | ₩48,037 | ₩47,261 | ₩47,769 | -0.36% | 3만 |
|---|
| 2025.11.10 | ₩48,210 | ₩48,478 | ₩47,475 | ₩48,264 | +0.11% | 6만 |
|---|
| 2025.11.07 | ₩46,914 | ₩47,529 | ₩45,603 | ₩47,422 | +1.08% | 7.2만 |
|---|
| 2025.11.06 | ₩48,879 | ₩48,879 | ₩47,208 | ₩47,261 | -3.31% | 7.3만 |
|---|
| 2025.11.05 | ₩48,518 | ₩49,387 | ₩47,930 | ₩48,825 | +0.63% | 5.6만 |
|---|
| 2025.11.04 | ₩48,130 | ₩49,333 | ₩47,890 | ₩47,970 | -0.33% | 7.9만 |
|---|
| 2025.11.03 | ₩50,803 | ₩51,029 | ₩48,946 | ₩49,039 | -3.47% | 12.3만 |
|---|
| 2025.10.31 | ₩53,076 | ₩53,102 | ₩50,416 | ₩50,704 | -4.47% | 20.8만 |
|---|
| 2025.10.30 | ₩52,848 | ₩53,717 | ₩50,793 | ₩52,340 | -0.96% | 23만 |
|---|
| 2025.10.29 | ₩60,895 | ₩61,082 | ₩59,666 | ₩60,534 | -0.59% | 8.5만 |
|---|
| 2025.10.28 | ₩60,734 | ₩61,082 | ₩60,042 | ₩60,360 | -0.62% | 1.9만 |
|---|
| 2025.10.27 | ₩60,173 | ₩60,762 | ₩60,173 | ₩60,440 | +0.44% | 4만 |
|---|
| 2025.10.24 | ₩59,611 | ₩59,899 | ₩59,063 | ₩59,839 | +0.38% | 2.7만 |
|---|
| 2025.10.23 | ₩59,344 | ₩60,146 | ₩59,172 | ₩59,384 | +0.07% | 1.6만 |
|---|
| 2025.10.22 | ₩59,758 | ₩59,919 | ₩58,622 | ₩59,331 | -0.72% | 2.2만 |
|---|
| 2025.10.21 | ₩59,464 | ₩59,464 | ₩59,037 | ₩59,331 | -0.22% | 1.8만 |
|---|
| 2025.10.20 | ₩58,262 | ₩59,277 | ₩58,181 | ₩59,237 | +1.67% | 2.2만 |
|---|
| 2025.10.17 | ₩57,593 | ₩58,676 | ₩57,579 | ₩58,515 | +1.60% | 4.9만 |
|---|
| 2025.10.16 | ₩58,395 | ₩58,943 | ₩57,239 | ₩57,914 | -0.82% | 1.9만 |
|---|
| 2025.10.15 | ₩58,128 | ₩59,104 | ₩58,008 | ₩58,446 | +0.55% | 1.8만 |
|---|
| 2025.10.14 | ₩57,139 | ₩58,270 | ₩56,925 | ₩57,640 | +0.88% | 1.4만 |
|---|
| 2025.10.13 | ₩58,716 | ₩59,331 | ₩58,235 | ₩58,823 | +0.18% | 1.9만 |
|---|
| 2025.10.10 | ₩60,547 | ₩60,681 | ₩57,820 | ₩57,820 | -4.50% | 3.7만 |
|---|