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 | ₩38,278 | ₩38,565 | ₩37,964 | ₩38,017 | -0.68% | 7.2천 |
| 2026.10.08 | ₩38,364 | ₩38,378 | ₩37,877 | ₩38,298 | -0.17% | 1.1만 |
| 2026.10.07 | ₩38,364 | ₩38,551 | ₩38,218 | ₩38,275 | -0.23% | 1만 |
| 2026.10.06 | ₩39,714 | ₩40,248 | ₩39,340 | ₩39,440 | -0.69% | 1.2만 |
| 2026.10.05 | ₩38,952 | ₩39,874 | ₩38,952 | ₩39,553 | +1.54% | 1.2만 |
| 2026.10.02 | ₩39,633 | ₩39,633 | ₩38,992 | ₩39,146 | -1.23% | 1.4만 |
| 2026.10.01 | ₩39,273 | ₩39,273 | ₩38,819 | ₩38,991 | -0.72% | 1.2만 |
| 2026.09.30 | ₩39,633 | ₩39,774 | ₩38,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,076 |
| -1.41% |
| 8.3천 |
| 2026.09.29 | ₩38,692 | ₩39,859 | ₩38,458 | ₩39,859 | +3.02% | 7.3천 |
|---|
| 2026.09.28 | ₩40,395 | ₩40,422 | ₩38,124 | ₩38,322 | -5.13% | 2.5만 |
|---|
| 2026.09.25 | ₩42,532 | ₩42,532 | ₩40,842 | ₩40,996 | -3.61% | 4만 |
|---|
| 2026.09.24 | ₩41,090 | ₩42,839 | ₩40,956 | ₩42,761 | +4.07% | 6.1만 |
|---|
| 2026.09.23 | ₩40,903 | ₩41,564 | ₩40,638 | ₩40,638 | -0.65% | 1.8만 |
|---|
| 2026.09.22 | ₩39,593 | ₩41,410 | ₩39,553 | ₩40,113 | +1.31% | 1.5만 |
|---|
| 2026.09.21 | ₩36,653 | ₩41,009 | ₩36,653 | ₩40,422 | +10.28% | 5만 |
|---|
| 2026.09.18 | ₩36,401 | ₩36,842 | ₩35,813 | ₩35,826 | -1.58% | 5.7만 |
|---|
| 2026.09.17 | ₩36,802 | ₩37,007 | ₩36,067 | ₩37,007 | +0.56% | 5.5천 |
|---|
| 2026.09.16 | ₩37,029 | ₩37,069 | ₩36,397 | ₩36,397 | -1.71% | 9.7천 |
|---|
| 2026.09.15 | ₩36,247 | ₩36,608 | ₩35,973 | ₩36,218 | -0.08% | 8.6천 |
|---|
| 2026.09.14 | ₩35,386 | ₩36,054 | ₩34,931 | ₩35,880 | +1.40% | 1.5만 |
|---|
| 2026.09.11 | ₩36,000 | ₩36,000 | ₩35,128 | ₩35,128 | -2.42% | 1.2만 |
|---|
| 2026.09.10 | ₩36,080 | ₩36,080 | ₩34,838 | ₩34,909 | -3.25% | 1.5만 |
|---|
| 2026.09.09 | ₩35,492 | ₩35,804 | ₩34,664 | ₩35,506 | +0.04% | 1.8만 |
|---|
| 2026.09.08 | ₩33,095 | ₩33,422 | ₩32,861 | ₩32,968 | -0.38% | 9.8천 |
|---|
| 2026.09.04 | ₩32,968 | ₩33,474 | ₩32,807 | ₩33,474 | +1.54% | 5.8천 |
|---|
| 2026.09.03 | ₩33,048 | ₩33,609 | ₩32,914 | ₩33,075 | +0.08% | 3.1만 |
|---|
| 2026.09.02 | ₩31,899 | ₩32,287 | ₩31,892 | ₩31,930 | +0.10% | 8.9천 |
|---|
| 2026.09.01 | ₩29,962 | ₩31,390 | ₩29,962 | ₩30,995 | +3.45% | 9.3천 |
|---|
| 2026.08.31 | ₩31,004 | ₩31,004 | ₩30,590 | ₩30,788 | -0.70% | 3.1만 |
|---|
| 2026.08.28 | ₩30,670 | ₩31,752 | ₩30,537 | ₩31,142 | +1.54% | 9.1천 |
|---|
| 2026.08.27 | ₩30,724 | ₩31,525 | ₩30,486 | ₩30,704 | -0.07% | 7.7천 |
|---|
| 2026.08.26 | ₩32,059 | ₩32,059 | ₩30,123 | ₩31,104 | -2.98% | 2.2만 |
|---|
| 2026.08.25 | ₩30,323 | ₩30,627 | ₩30,163 | ₩30,627 | +1.00% | 9.9천 |
|---|
| 2026.08.24 | ₩29,201 | ₩29,989 | ₩29,201 | ₩29,989 | +2.70% | 1.3만 |
|---|
| 2026.08.21 | ₩29,228 | ₩29,748 | ₩29,228 | ₩29,615 | +1.33% | 1.6만 |
|---|
| 2026.08.20 | ₩29,361 | ₩29,468 | ₩28,920 | ₩29,353 | -0.03% | 5천 |
|---|
| 2026.08.19 | ₩29,268 | ₩29,789 | ₩28,775 | ₩29,350 | +0.28% | 1.4만 |
|---|
| 2026.08.18 | ₩29,561 | ₩29,789 | ₩29,205 | ₩29,205 | -1.21% | 3.9만 |
|---|
| 2026.08.17 | ₩32,447 | ₩32,447 | ₩30,590 | ₩30,810 | -5.04% | 3.8만 |
|---|
| 2026.08.14 | ₩32,961 | ₩33,168 | ₩32,514 | ₩32,540 | -1.28% | 9천 |
|---|
| 2026.08.13 | ₩31,786 | ₩32,874 | ₩31,786 | ₩32,873 | +3.42% | 1.5만 |
|---|
| 2026.08.12 | ₩33,395 | ₩33,395 | ₩31,812 | ₩31,847 | -4.64% | 1.2만 |
|---|
| 2026.08.11 | ₩33,308 | ₩33,956 | ₩33,182 | ₩33,182 | -0.38% | 6.2천 |
|---|
| 2026.08.10 | ₩33,235 | ₩33,756 | ₩32,714 | ₩32,893 | -1.03% | 9천 |
|---|
| 2026.08.07 | ₩32,995 | ₩33,196 | ₩32,520 | ₩32,996 | +0.00% | 9.9천 |
|---|
| 2026.08.06 | ₩32,637 | ₩33,035 | ₩32,594 | ₩32,707 | +0.22% | 1.8만 |
|---|
| 2026.08.05 | ₩33,088 | ₩33,088 | ₩32,106 | ₩32,697 | -1.18% | 2.2만 |
|---|
| 2026.08.04 | ₩32,420 | ₩32,861 | ₩31,986 | ₩32,620 | +0.62% | 2.3만 |
|---|
| 2026.08.03 | ₩31,124 | ₩33,088 | ₩31,124 | ₩32,647 | +4.89% | 2.7만 |
|---|
| 2026.07.31 | ₩29,989 | ₩30,710 | ₩29,602 | ₩30,590 | +2.00% | 3.7만 |
|---|
| 2026.07.30 | ₩28,453 | ₩29,468 | ₩28,279 | ₩29,428 | +3.43% | 4.5만 |
|---|
| 2026.07.29 | ₩32,954 | ₩33,101 | ₩32,420 | ₩32,484 | -1.43% | 2.4만 |
|---|
| 2026.07.28 | ₩33,395 | ₩33,509 | ₩32,995 | ₩33,152 | -0.73% | 6.1천 |
|---|
| 2026.07.27 | ₩33,996 | ₩34,117 | ₩33,115 | ₩33,115 | -2.59% | 8.1천 |
|---|
| 2026.07.24 | ₩34,157 | ₩34,504 | ₩33,475 | ₩33,475 | -1.99% | 7.8천 |
|---|
| 2026.07.23 | ₩34,377 | ₩34,744 | ₩33,702 | ₩34,237 | -0.41% | 9.3천 |
|---|
| 2026.07.22 | ₩36,200 | ₩36,414 | ₩35,693 | ₩35,693 | -1.40% | 5.7천 |
|---|
| 2026.07.21 | ₩37,107 | ₩37,269 | ₩36,828 | ₩36,828 | -0.75% | 4.5천 |
|---|
| 2026.07.20 | ₩37,095 | ₩37,429 | ₩36,655 | ₩36,949 | -0.40% | 2.2만 |
|---|
| 2026.07.17 | ₩37,639 | ₩37,897 | ₩36,154 | ₩37,550 | -0.24% | 1.7만 |
|---|
| 2026.07.16 | ₩39,994 | ₩39,994 | ₩38,618 | ₩38,765 | -3.07% | 1.6만 |
|---|
| 2026.07.15 | ₩39,046 | ₩40,161 | ₩39,046 | ₩39,981 | +2.39% | 1.3만 |
|---|
| 2026.07.14 | ₩38,191 | ₩38,765 | ₩37,683 | ₩38,525 | +0.87% | 1.3만 |
|---|
| 2026.07.13 | ₩38,391 | ₩39,751 | ₩38,191 | ₩38,271 | -0.31% | 3.3만 |
|---|
| 2026.07.10 | ₩39,800 | ₩39,941 | ₩39,074 | ₩39,567 | -0.59% | 2.9만 |
|---|
| 2026.07.09 | ₩33,222 | ₩36,962 | ₩33,222 | ₩36,962 | +11.26% | 1.3만 |
|---|
| 2026.07.08 | ₩35,559 | ₩35,559 | ₩34,664 | ₩35,025 | -1.50% | 7천 |
|---|
| 2026.07.07 | ₩35,399 | ₩36,120 | ₩35,125 | ₩35,893 | +1.40% | 9.6천 |
|---|
| 2026.07.06 | ₩34,624 | ₩34,863 | ₩33,789 | ₩34,825 | +0.58% | 1.1만 |
|---|
| 2026.07.02 | ₩34,784 | ₩34,838 | ₩33,729 | ₩33,756 | -2.96% | 1.2만 |
|---|
| 2026.07.01 | ₩35,239 | ₩36,695 | ₩34,831 | ₩35,786 | +1.55% | 2.7만 |
|---|
| 2026.06.30 | ₩32,607 | ₩32,607 | ₩31,794 | ₩32,447 | -0.49% | 8천 |
|---|
| 2026.06.29 | ₩32,567 | ₩32,634 | ₩32,371 | ₩32,371 | -0.60% | 4.4천 |
|---|
| 2026.06.26 | ₩31,445 | ₩32,153 | ₩31,258 | ₩31,699 | +0.81% | 1.3만 |
|---|
| 2026.06.25 | ₩32,086 | ₩32,153 | ₩31,124 | ₩31,285 | -2.50% | 1.7만 |
|---|
| 2026.06.24 | ₩32,727 | ₩33,032 | ₩32,233 | ₩32,321 | -1.24% | 9.2천 |
|---|
| 2026.06.23 | ₩32,687 | ₩33,187 | ₩32,647 | ₩32,690 | +0.01% | 1.1만 |
|---|
| 2026.06.22 | ₩33,569 | ₩33,569 | ₩32,543 | ₩32,781 | -2.35% | 5.2만 |
|---|
| 2026.06.18 | ₩33,502 | ₩33,956 | ₩33,182 | ₩33,935 | +1.29% | 9.4천 |
|---|
| 2026.06.17 | ₩34,891 | ₩34,965 | ₩33,182 | ₩33,182 | -4.90% | 1.8만 |
|---|
| 2026.06.16 | ₩35,466 | ₩35,777 | ₩34,931 | ₩35,492 | +0.08% | 6.1천 |
|---|
| 2026.06.15 | ₩34,297 | ₩35,386 | ₩34,297 | ₩34,945 | +1.89% | 1.4만 |
|---|
| 2026.06.12 | ₩33,596 | ₩33,763 | ₩33,009 | ₩33,315 | -0.83% | 1.2만 |
|---|
| 2026.06.11 | ₩33,202 | ₩33,673 | ₩32,647 | ₩33,455 | +0.76% | 1.9만 |
|---|
| 2026.06.10 | ₩34,117 | ₩34,985 | ₩33,586 | ₩33,586 | -1.55% | 1.1만 |
|---|
| 2026.06.09 | ₩35,359 | ₩35,399 | ₩34,397 | ₩34,638 | -2.04% | 1.2만 |
|---|
| 2026.06.08 | ₩34,918 | ₩35,065 | ₩34,571 | ₩34,628 | -0.83% | 1.4만 |
|---|
| 2026.06.05 | ₩38,071 | ₩38,071 | ₩34,833 | ₩35,452 | -6.88% | 1.2만 |
|---|
| 2026.06.04 | ₩37,576 | ₩39,026 | ₩37,576 | ₩38,036 | +1.22% | 2.3만 |
|---|
| 2026.06.03 | ₩36,347 | ₩37,750 | ₩36,347 | ₩37,750 | +3.86% | 2.1만 |
|---|
| 2026.06.02 | ₩36,120 | ₩36,681 | ₩35,888 | ₩35,888 | -0.64% | 2.2만 |
|---|
| 2026.06.01 | ₩38,485 | ₩38,485 | ₩36,040 | ₩36,100 | -6.20% | 2.7만 |
|---|
| 2026.05.29 | ₩38,632 | ₩38,805 | ₩37,884 | ₩38,738 | +0.28% | 2.3만 |
|---|
| 2026.05.28 | ₩38,966 | ₩39,235 | ₩38,510 | ₩38,832 | -0.34% | 15.3만 |
|---|
| 2026.05.27 | ₩37,149 | ₩38,939 | ₩37,095 | ₩38,872 | +4.64% | 1.7만 |
|---|
| 2026.05.26 | ₩37,202 | ₩37,202 | ₩36,735 | ₩37,194 | -0.02% | 9천 |
|---|
| 2026.05.22 | ₩37,516 | ₩37,516 | ₩37,162 | ₩37,369 | -0.39% | 8.6천 |
|---|
| 2026.05.21 | ₩36,481 | ₩37,249 | ₩36,374 | ₩37,099 | +1.70% | 8만 |
|---|
| 2026.05.20 | ₩36,468 | ₩37,122 | ₩36,425 | ₩36,969 | +1.37% | 1.2만 |
|---|
| 2026.05.19 | ₩37,095 | ₩37,403 | ₩36,748 | ₩36,835 | -0.70% | 1.5만 |
|---|
| 2026.05.18 | ₩37,149 | ₩37,590 | ₩37,136 | ₩37,476 | +0.88% | 9.6천 |
|---|
| 2026.05.15 | ₩37,763 | ₩38,405 | ₩37,636 | ₩37,944 | +0.48% | 7천 |
|---|
| 2026.05.14 | ₩37,843 | ₩38,605 | ₩37,843 | ₩38,204 | +0.95% | 1.2만 |
|---|
| 2026.05.13 | ₩36,401 | ₩38,244 | ₩36,401 | ₩38,071 | +4.59% | 1.8만 |
|---|
| 2026.05.12 | ₩36,321 | ₩37,162 | ₩36,321 | ₩37,162 | +2.32% | 1.5만 |
|---|
| 2026.05.11 | ₩37,136 | ₩37,202 | ₩36,761 | ₩36,761 | -1.01% | 2.2만 |
|---|
| 2026.05.08 | ₩37,990 | ₩38,431 | ₩37,469 | ₩37,683 | -0.81% | 2만 |
|---|
| 2026.05.07 | ₩38,258 | ₩38,872 | ₩38,111 | ₩38,204 | -0.14% | 2만 |
|---|
| 2026.05.06 | ₩37,777 | ₩38,204 | ₩36,787 | ₩37,937 | +0.42% | 1.5만 |
|---|
| 2026.05.05 | ₩37,884 | ₩37,884 | ₩37,082 | ₩37,329 | -1.46% | 2.2만 |
|---|
| 2026.05.04 | ₩37,616 | ₩37,968 | ₩37,269 | ₩37,782 | +0.44% | 2.2만 |
|---|
| 2026.05.01 | ₩38,418 | ₩38,418 | ₩37,737 | ₩37,964 | -1.18% | 2.5만 |
|---|
| 2026.04.30 | ₩38,832 | ₩38,832 | ₩37,229 | ₩38,271 | -1.44% | 4.9만 |
|---|
| 2026.04.29 | ₩42,519 | ₩42,813 | ₩42,298 | ₩42,535 | +0.04% | 9.6천 |
|---|
| 2026.04.28 | ₩43,026 | ₩43,414 | ₩42,399 | ₩42,731 | -0.69% | 6천 |
|---|
| 2026.04.27 | ₩43,013 | ₩43,454 | ₩42,843 | ₩43,299 | +0.66% | 5.3천 |
|---|
| 2026.04.24 | ₩42,278 | ₩43,681 | ₩42,212 | ₩43,469 | +2.82% | 1만 |
|---|
| 2026.04.23 | ₩42,359 | ₩42,822 | ₩41,772 | ₩42,209 | -0.35% | 7.1천 |
|---|
| 2026.04.22 | ₩43,173 | ₩43,614 | ₩43,173 | ₩43,435 | +0.61% | 3천 |
|---|
| 2026.04.21 | ₩43,358 | ₩43,489 | ₩42,813 | ₩42,954 | -0.93% | 5.1천 |
|---|
| 2026.04.20 | ₩43,441 | ₩43,641 | ₩42,746 | ₩43,045 | -0.91% | 9.6천 |
|---|
| 2026.04.17 | ₩44,082 | ₩44,910 | ₩43,881 | ₩44,910 | +1.88% | 1.2만 |
|---|
| 2026.04.16 | ₩43,841 | ₩44,122 | ₩43,334 | ₩43,962 | +0.27% | 1.5만 |
|---|
| 2026.04.15 | ₩43,147 | ₩44,082 | ₩43,053 | ₩43,547 | +0.93% | 1.4만 |
|---|
| 2026.04.14 | ₩41,410 | ₩43,120 | ₩41,277 | ₩42,914 | +3.63% | 1.4만 |
|---|
| 2026.04.13 | ₩40,328 | ₩40,782 | ₩40,034 | ₩40,715 | +0.96% | 6.6천 |
|---|
| 2026.04.10 | ₩41,303 | ₩41,317 | ₩40,341 | ₩40,689 | -1.49% | 1.2만 |
|---|
| 2026.04.09 | ₩40,488 | ₩41,183 | ₩40,275 | ₩40,642 | +0.38% | 1.3만 |
|---|
| 2026.04.08 | ₩38,578 | ₩40,715 | ₩38,124 | ₩39,446 | +2.25% | 2.5만 |
|---|
| 2026.04.07 | ₩36,334 | ₩36,574 | ₩35,920 | ₩36,521 | +0.51% | 8.2천 |
|---|
| 2026.04.06 | ₩36,724 | ₩37,069 | ₩36,401 | ₩36,421 | -0.83% | 1.5만 |
|---|
| 2026.04.02 | ₩36,054 | ₩36,868 | ₩35,613 | ₩36,695 | +1.78% | 1.6만 |
|---|
| 2026.04.01 | ₩37,029 | ₩37,857 | ₩36,695 | ₩36,928 | -0.27% | 1.3만 |
|---|
| 2026.03.31 | ₩34,744 | ₩36,601 | ₩34,744 | ₩36,508 | +5.07% | 1.6만 |
|---|
| 2026.03.30 | ₩33,756 | ₩33,823 | ₩33,422 | ₩33,776 | +0.06% | 1.3만 |
|---|
| 2026.03.27 | ₩34,397 | ₩34,397 | ₩32,759 | ₩33,155 | -3.61% | 2.9만 |
|---|
| 2026.03.26 | ₩37,697 | ₩37,697 | ₩34,638 | ₩34,865 | -7.51% | 2.1만 |
|---|
| 2026.03.25 | ₩38,819 | ₩39,239 | ₩38,511 | ₩38,609 | -0.54% | 4.6천 |
|---|
| 2026.03.24 | ₩38,765 | ₩38,792 | ₩38,418 | ₩38,418 | -0.90% | 6.5천 |
|---|
| 2026.03.23 | ₩38,992 | ₩39,613 | ₩38,872 | ₩39,313 | +0.82% | 8.4천 |
|---|
| 2026.03.20 | ₩39,460 | ₩39,460 | ₩38,218 | ₩38,805 | -1.66% | 23.4만 |
|---|
| 2026.03.19 | ₩40,088 | ₩40,181 | ₩39,420 | ₩39,607 | -1.20% | 1.3만 |
|---|
| 2026.03.18 | ₩40,515 | ₩40,969 | ₩40,395 | ₩40,422 | -0.23% | 1.1만 |
|---|
| 2026.03.17 | ₩41,090 | ₩42,078 | ₩40,983 | ₩40,983 | -0.26% | 1.5만 |
|---|
| 2026.03.16 | ₩41,317 | ₩41,971 | ₩41,130 | ₩41,343 | +0.06% | 3만 |
|---|
| 2026.03.13 | ₩41,490 | ₩41,677 | ₩40,435 | ₩40,662 | -2.00% | 3.3만 |
|---|
| 2026.03.12 | ₩43,320 | ₩43,320 | ₩42,532 | ₩42,546 | -1.79% | 9천 |
|---|
| 2026.03.11 | ₩44,068 | ₩44,135 | ₩43,414 | ₩43,868 | -0.45% | 7.1천 |
|---|
| 2026.03.10 | ₩43,708 | ₩44,253 | ₩43,481 | ₩43,828 | +0.28% | 1.5만 |
|---|
| 2026.03.09 | ₩42,425 | ₩43,400 | ₩41,731 | ₩43,280 | +2.02% | 1.4만 |
|---|
| 2026.03.06 | ₩43,107 | ₩43,708 | ₩42,759 | ₩43,360 | +0.59% | 8.1천 |
|---|
| 2026.03.05 | ₩44,870 | ₩45,391 | ₩44,008 | ₩44,629 | -0.54% | 9천 |
|---|
| 2026.03.04 | ₩44,376 | ₩45,558 | ₩44,376 | ₩45,204 | +1.87% | 1.2만 |
|---|
| 2026.03.03 | ₩43,601 | ₩44,509 | ₩43,026 | ₩44,295 | +1.59% | 1.7만 |
|---|
| 2026.03.02 | ₩42,746 | ₩44,482 | ₩42,639 | ₩44,095 | +3.16% | 2.1만 |
|---|
| 2026.02.27 | ₩43,721 | ₩44,135 | ₩43,267 | ₩44,135 | +0.95% | 1.7만 |
|---|
| 2026.02.26 | ₩44,349 | ₩45,057 | ₩44,349 | ₩44,736 | +0.87% | 2.1만 |
|---|
| 2026.02.25 | ₩43,761 | ₩44,576 | ₩43,748 | ₩44,576 | +1.86% | 1.8만 |
|---|
| 2026.02.24 | ₩42,759 | ₩43,414 | ₩42,652 | ₩42,973 | +0.50% | 1.5만 |
|---|
| 2026.02.23 | ₩44,336 | ₩44,336 | ₩43,120 | ₩43,160 | -2.65% | 2.6만 |
|---|
| 2026.02.20 | ₩43,962 | ₩45,444 | ₩43,962 | ₩44,883 | +2.10% | 8.4만 |
|---|
| 2026.02.19 | ₩43,734 | ₩44,202 | ₩43,521 | ₩44,015 | +0.64% | 2.7만 |
|---|
| 2026.02.18 | ₩43,280 | ₩43,988 | ₩42,746 | ₩43,881 | +1.39% | 2.4만 |
|---|
| 2026.02.17 | ₩43,654 | ₩43,815 | ₩42,853 | ₩43,601 | -0.12% | 2.9만 |
|---|
| 2026.02.13 | ₩44,162 | ₩44,683 | ₩43,475 | ₩43,748 | -0.94% | 2.8만 |
|---|
| 2026.02.12 | ₩46,473 | ₩46,473 | ₩44,382 | ₩44,616 | -4.00% | 1.7만 |
|---|
| 2026.02.11 | ₩46,566 | ₩47,014 | ₩45,418 | ₩46,192 | -0.80% | 8.6천 |
|---|
| 2026.02.10 | ₩46,900 | ₩46,900 | ₩46,272 | ₩46,339 | -1.20% | 8.8천 |
|---|
| 2026.02.09 | ₩45,685 | ₩47,421 | ₩45,444 | ₩46,874 | +2.60% | 1.6만 |
|---|
| 2026.02.06 | ₩45,979 | ₩46,385 | ₩44,857 | ₩46,139 | +0.35% | 2.6만 |
|---|
| 2026.02.05 | ₩45,778 | ₩47,608 | ₩45,150 | ₩46,874 | +2.39% | 2.1만 |
|---|
| 2026.02.04 | ₩47,969 | ₩48,009 | ₩46,585 | ₩46,646 | -2.76% | 2.8만 |
|---|
| 2026.02.03 | ₩49,986 | ₩50,173 | ₩48,236 | ₩48,583 | -2.81% | 2.9만 |
|---|
| 2026.02.02 | ₩50,520 | ₩51,068 | ₩49,799 | ₩49,852 | -1.32% | 3.5만 |
|---|
| 2026.01.30 | ₩52,711 | ₩52,711 | ₩51,068 | ₩51,148 | -2.97% | 2.5만 |
|---|
| 2026.01.29 | ₩52,898 | ₩53,432 | ₩51,055 | ₩53,112 | +0.40% | 18.5만 |
|---|
| 2026.01.28 | ₩47,795 | ₩47,795 | ₩47,194 | ₩47,314 | -1.01% | 5.3만 |
|---|
| 2026.01.27 | ₩47,555 | ₩47,755 | ₩46,954 | ₩47,501 | -0.11% | 2.3만 |
|---|
| 2026.01.26 | ₩46,807 | ₩47,662 | ₩46,633 | ₩47,501 | +1.48% | 4만 |
|---|
| 2026.01.23 | ₩45,458 | ₩47,127 | ₩45,324 | ₩46,486 | +2.26% | 3.4만 |
|---|
| 2026.01.22 | ₩44,015 | ₩45,618 | ₩44,002 | ₩45,618 | +3.64% | 4.9만 |
|---|
| 2026.01.21 | ₩41,838 | ₩43,033 | ₩41,664 | ₩42,786 | +2.27% | 1.6만 |
|---|
| 2026.01.20 | ₩42,225 | ₩42,586 | ₩41,864 | ₩41,985 | -0.57% | 2.4만 |
|---|
| 2026.01.16 | ₩44,055 | ₩44,336 | ₩43,587 | ₩43,721 | -0.76% | 7.3만 |
|---|
| 2026.01.15 | ₩43,641 | ₩43,921 | ₩43,213 | ₩43,654 | +0.03% | 2.9만 |
|---|
| 2026.01.14 | ₩44,195 | ₩44,195 | ₩43,173 | ₩43,254 | -2.13% | 4.5만 |
|---|
| 2026.01.13 | ₩45,658 | ₩45,658 | ₩43,975 | ₩44,603 | -2.31% | 4.4만 |
|---|
| 2026.01.12 | ₩46,339 | ₩46,419 | ₩45,418 | ₩45,484 | -1.84% | 3.2만 |
|---|
| 2026.01.09 | ₩46,032 | ₩46,807 | ₩46,032 | ₩46,807 | +1.68% | 2.3만 |
|---|
| 2026.01.08 | ₩46,219 | ₩46,393 | ₩45,371 | ₩46,085 | -0.29% | 1.1만 |
|---|
| 2026.01.07 | ₩46,987 | ₩46,987 | ₩46,139 | ₩46,313 | -1.44% | 1.4만 |
|---|
| 2026.01.06 | ₩47,234 | ₩47,755 | ₩46,728 | ₩47,435 | +0.42% | 1.9만 |
|---|
| 2026.01.05 | ₩46,353 | ₩47,635 | ₩46,333 | ₩47,167 | +1.76% | 3.6만 |
|---|
| 2026.01.02 | ₩47,548 | ₩47,821 | ₩46,326 | ₩46,847 | -1.47% | 1.6만 |
|---|
| 2025.12.31 | ₩48,223 | ₩48,223 | ₩47,742 | ₩47,835 | -0.80% | 2.3만 |
|---|
| 2025.12.30 | ₩47,688 | ₩48,757 | ₩47,688 | ₩48,209 | +1.09% | 3.6만 |
|---|
| 2025.12.29 | ₩47,662 | ₩47,715 | ₩47,087 | ₩47,582 | -0.17% | 3만 |
|---|
| 2025.12.26 | ₩48,824 | ₩48,864 | ₩48,276 | ₩48,410 | -0.85% | 3.6만 |
|---|
| 2025.12.24 | ₩48,517 | ₩48,891 | ₩48,517 | ₩48,837 | +0.66% | 2만 |
|---|
| 2025.12.23 | ₩48,169 | ₩48,706 | ₩48,169 | ₩48,690 | +1.08% | 1.2만 |
|---|
| 2025.12.22 | ₩48,303 | ₩49,291 | ₩47,869 | ₩48,276 | -0.06% | 1.7만 |
|---|
| 2025.12.19 | ₩48,957 | ₩49,293 | ₩48,290 | ₩48,436 | -1.06% | 16.1만 |
|---|
| 2025.12.18 | ₩48,597 | ₩49,185 | ₩48,356 | ₩48,998 | +0.82% | 2.9만 |
|---|
| 2025.12.17 | ₩48,370 | ₩48,503 | ₩47,568 | ₩47,568 | -1.66% | 2.4만 |
|---|
| 2025.12.16 | ₩46,980 | ₩48,623 | ₩46,980 | ₩48,236 | +2.67% | 3.4만 |
|---|
| 2025.12.15 | ₩47,141 | ₩47,795 | ₩46,753 | ₩47,395 | +0.54% | 3.4만 |
|---|
| 2025.12.12 | ₩48,196 | ₩48,196 | ₩47,074 | ₩47,528 | -1.39% | 2.7만 |
|---|
| 2025.12.11 | ₩47,648 | ₩48,529 | ₩47,541 | ₩48,410 | +1.60% | 1.7만 |
|---|
| 2025.12.10 | ₩48,209 | ₩48,376 | ₩47,582 | ₩48,076 | -0.28% | 1.7만 |
|---|
| 2025.12.09 | ₩49,438 | ₩49,438 | ₩48,391 | ₩48,677 | -1.54% | 1.7만 |
|---|
| 2025.12.08 | ₩50,013 | ₩50,427 | ₩49,584 | ₩49,612 | -0.80% | 3만 |
|---|
| 2025.12.05 | ₩49,986 | ₩50,805 | ₩49,772 | ₩50,761 | +1.55% | 4만 |
|---|
| 2025.12.04 | ₩50,747 | ₩51,095 | ₩49,518 | ₩49,719 | -2.03% | 8만 |
|---|
| 2025.12.03 | ₩47,929 | ₩48,303 | ₩47,688 | ₩47,715 | -0.45% | 2만 |
|---|
| 2025.12.02 | ₩48,009 | ₩48,370 | ₩47,622 | ₩48,356 | +0.72% | 1.6만 |
|---|
| 2025.12.01 | ₩47,655 | ₩48,049 | ₩47,582 | ₩47,742 | +0.18% | 4.1만 |
|---|
| 2025.11.28 | ₩47,795 | ₩48,837 | ₩47,795 | ₩48,824 | +2.15% | 1.8만 |
|---|
| 2025.11.26 | ₩47,902 | ₩47,928 | ₩47,341 | ₩47,582 | -0.67% | 3.6만 |
|---|
| 2025.11.25 | ₩46,606 | ₩47,755 | ₩46,349 | ₩47,742 | +2.44% | 4만 |
|---|
| 2025.11.24 | ₩44,349 | ₩45,952 | ₩44,349 | ₩45,751 | +3.16% | 2.3만 |
|---|
| 2025.11.21 | ₩43,748 | ₩44,683 | ₩43,267 | ₩44,322 | +1.31% | 16.3만 |
|---|
| 2025.11.20 | ₩45,324 | ₩45,512 | ₩43,429 | ₩44,002 | -2.92% | 5.4만 |
|---|
| 2025.11.19 | ₩44,416 | ₩44,468 | ₩43,307 | ₩44,095 | -0.72% | 2.3만 |
|---|
| 2025.11.18 | ₩44,202 | ₩45,070 | ₩43,574 | ₩44,723 | +1.18% | 3.5만 |
|---|
| 2025.11.17 | ₩45,792 | ₩45,912 | ₩44,556 | ₩45,137 | -1.43% | 2.8만 |
|---|
| 2025.11.14 | ₩45,431 | ₩46,500 | ₩44,816 | ₩46,166 | +1.62% | 4.5만 |
|---|
| 2025.11.13 | ₩46,393 | ₩46,874 | ₩45,658 | ₩46,139 | -0.55% | 5.9만 |
|---|
| 2025.11.12 | ₩47,782 | ₩47,809 | ₩46,085 | ₩46,112 | -3.49% | 3.8만 |
|---|
| 2025.11.11 | ₩47,916 | ₩48,009 | ₩47,234 | ₩47,742 | -0.36% | 3만 |
|---|
| 2025.11.10 | ₩48,183 | ₩48,450 | ₩47,448 | ₩48,236 | +0.11% | 6만 |
|---|
| 2025.11.07 | ₩46,887 | ₩47,501 | ₩45,577 | ₩47,395 | +1.08% | 7.2만 |
|---|
| 2025.11.06 | ₩48,851 | ₩48,851 | ₩47,181 | ₩47,234 | -3.31% | 7.3만 |
|---|
| 2025.11.05 | ₩48,490 | ₩49,358 | ₩47,902 | ₩48,797 | +0.63% | 5.6만 |
|---|
| 2025.11.04 | ₩48,103 | ₩49,305 | ₩47,862 | ₩47,942 | -0.33% | 7.9만 |
|---|
| 2025.11.03 | ₩50,774 | ₩51,000 | ₩48,917 | ₩49,011 | -3.47% | 12.3만 |
|---|
| 2025.10.31 | ₩53,045 | ₩53,072 | ₩50,387 | ₩50,675 | -4.47% | 20.8만 |
|---|
| 2025.10.30 | ₩52,818 | ₩53,686 | ₩50,763 | ₩52,310 | -0.96% | 23만 |
|---|
| 2025.10.29 | ₩60,860 | ₩61,047 | ₩59,632 | ₩60,499 | -0.59% | 8.5만 |
|---|
| 2025.10.28 | ₩60,699 | ₩61,047 | ₩60,007 | ₩60,325 | -0.62% | 1.9만 |
|---|
| 2025.10.27 | ₩60,138 | ₩60,727 | ₩60,138 | ₩60,405 | +0.44% | 4만 |
|---|
| 2025.10.24 | ₩59,577 | ₩59,864 | ₩59,029 | ₩59,804 | +0.38% | 2.7만 |
|---|
| 2025.10.23 | ₩59,310 | ₩60,111 | ₩59,138 | ₩59,350 | +0.07% | 1.6만 |
|---|
| 2025.10.22 | ₩59,724 | ₩59,884 | ₩58,589 | ₩59,297 | -0.72% | 2.2만 |
|---|
| 2025.10.21 | ₩59,430 | ₩59,430 | ₩59,003 | ₩59,297 | -0.22% | 1.8만 |
|---|
| 2025.10.20 | ₩58,228 | ₩59,243 | ₩58,148 | ₩59,203 | +1.67% | 2.2만 |
|---|
| 2025.10.17 | ₩57,560 | ₩58,642 | ₩57,545 | ₩58,482 | +1.60% | 4.9만 |
|---|
| 2025.10.16 | ₩58,362 | ₩58,909 | ₩57,206 | ₩57,881 | -0.82% | 1.9만 |
|---|
| 2025.10.15 | ₩58,094 | ₩59,070 | ₩57,974 | ₩58,412 | +0.55% | 1.8만 |
|---|
| 2025.10.14 | ₩57,106 | ₩58,236 | ₩56,892 | ₩57,607 | +0.88% | 1.4만 |
|---|
| 2025.10.13 | ₩58,682 | ₩59,297 | ₩58,201 | ₩58,789 | +0.18% | 1.9만 |
|---|
| 2025.10.10 | ₩60,512 | ₩60,646 | ₩57,787 | ₩57,787 | -4.50% | 3.7만 |
|---|