시장 데이터를 불러오는 중
전체 종목
Mohr Company Nav ETF 과거 주가
Mohr Company Nav ETF · CNAV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mohr Company Nav ETF · CNAV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,209 | ₩58,253 | ₩57,209 | ₩58,253 | +1.82% | 8.5천 |
| 2026.10.08 | ₩57,015 | ₩57,122 | ₩56,633 | ₩56,720 | -0.52% | 8.1천 |
| 2026.10.07 | ₩57,014 | ₩57,310 | ₩57,014 | ₩57,100 | +0.15% | 2.8천 |
| 2026.10.06 | ₩57,659 | ₩57,659 | ₩57,109 | ₩57,163 | -0.86% | 6.9천 |
| 2026.10.05 | ₩56,599 | ₩56,961 | ₩56,593 | ₩56,961 | +0.64% | 1.7천 |
| 2026.10.02 | ₩56,190 | ₩56,358 | ₩56,083 | ₩56,282 | +0.16% | 6.2천 |
| 2026.10.01 | ₩55,413 | ₩56,130 | ₩55,413 | ₩56,023 | +1.10% | 2.8만 |
| 2026.09.30 | ₩55,741 | ₩56,117 | ₩55,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,647 |
| -0.17% |
| 6천 |
| 2026.09.29 | ₩55,151 | ₩55,433 | ₩55,077 | ₩55,433 | +0.51% | 1.8만 |
|---|
| 2026.09.28 | ₩55,055 | ₩55,531 | ₩54,736 | ₩55,370 | +0.57% | 1.9만 |
|---|
| 2026.09.25 | ₩55,520 | ₩55,520 | ₩55,494 | ₩55,494 | -0.05% | 200 |
|---|
| 2026.09.24 | ₩55,419 | ₩55,822 | ₩55,419 | ₩55,576 | +0.28% | 3.7천 |
|---|
| 2026.09.23 | ₩55,171 | ₩55,426 | ₩55,171 | ₩55,426 | +0.46% | 800 |
|---|
| 2026.09.22 | ₩55,017 | ₩55,277 | ₩55,017 | ₩55,277 | +0.47% | 4.6천 |
|---|
| 2026.09.21 | ₩54,950 | ₩55,084 | ₩54,843 | ₩55,002 | +0.10% | 7.1천 |
|---|
| 2026.09.18 | ₩54,011 | ₩54,235 | ₩53,956 | ₩54,235 | +0.41% | 1.7만 |
|---|
| 2026.09.17 | ₩54,239 | ₩54,280 | ₩54,213 | ₩54,266 | +0.05% | 3.5천 |
|---|
| 2026.09.16 | ₩53,408 | ₩53,475 | ₩53,034 | ₩53,034 | -0.70% | 4.3천 |
|---|
| 2026.09.15 | ₩52,919 | ₩53,019 | ₩52,919 | ₩52,963 | +0.08% | 2.1천 |
|---|
| 2026.09.14 | ₩52,309 | ₩53,059 | ₩52,309 | ₩52,713 | +0.77% | 3천 |
|---|
| 2026.09.11 | ₩52,456 | ₩52,805 | ₩52,456 | ₩52,797 | +0.65% | 2.2천 |
|---|
| 2026.09.10 | ₩52,496 | ₩52,563 | ₩52,094 | ₩52,094 | -0.77% | 2.4만 |
|---|
| 2026.09.09 | ₩53,180 | ₩53,189 | ₩52,818 | ₩52,822 | -0.67% | 9.4천 |
|---|
| 2026.09.08 | ₩52,805 | ₩53,006 | ₩52,697 | ₩52,697 | -0.20% | 1.1천 |
|---|
| 2026.09.04 | ₩52,577 | ₩52,738 | ₩52,577 | ₩52,727 | +0.29% | 2.2만 |
|---|
| 2026.09.03 | ₩51,725 | ₩52,382 | ₩51,725 | ₩52,268 | +1.05% | 5.3천 |
|---|
| 2026.09.02 | ₩50,860 | ₩51,303 | ₩50,860 | ₩51,303 | +0.87% | 2.4천 |
|---|
| 2026.09.01 | ₩51,356 | ₩51,464 | ₩51,115 | ₩51,237 | -0.23% | 1.3만 |
|---|
| 2026.08.31 | ₩52,027 | ₩52,347 | ₩52,027 | ₩52,347 | +0.62% | 4.1천 |
|---|
| 2026.08.28 | ₩52,578 | ₩52,604 | ₩52,031 | ₩52,031 | -1.04% | 9.9천 |
|---|
| 2026.08.27 | ₩53,220 | ₩53,220 | ₩52,617 | ₩53,059 | -0.30% | 1.8만 |
|---|
| 2026.08.26 | ₩50,981 | ₩52,199 | ₩50,981 | ₩52,081 | +2.16% | 6.9천 |
|---|
| 2026.08.25 | ₩51,222 | ₩51,263 | ₩50,874 | ₩51,153 | -0.14% | 3.8천 |
|---|
| 2026.08.24 | ₩50,934 | ₩51,107 | ₩50,713 | ₩50,919 | -0.03% | 2.3천 |
|---|
| 2026.08.21 | ₩51,705 | ₩51,967 | ₩51,705 | ₩51,940 | +0.45% | 2.1천 |
|---|
| 2026.08.20 | ₩52,094 | ₩52,094 | ₩51,571 | ₩51,611 | -0.93% | 6천 |
|---|
| 2026.08.19 | ₩53,556 | ₩53,556 | ₩51,987 | ₩52,107 | -2.70% | 9.1천 |
|---|
| 2026.08.18 | ₩53,415 | ₩53,442 | ₩53,361 | ₩53,442 | +0.05% | 2.4천 |
|---|
| 2026.08.17 | ₩54,762 | ₩54,863 | ₩54,689 | ₩54,689 | -0.13% | 3.2천 |
|---|
| 2026.08.14 | ₩54,803 | ₩54,803 | ₩54,534 | ₩54,635 | -0.31% | 8.5천 |
|---|
| 2026.08.13 | ₩54,548 | ₩54,734 | ₩54,373 | ₩54,408 | -0.26% | 5.8천 |
|---|
| 2026.08.12 | ₩53,649 | ₩53,757 | ₩53,565 | ₩53,565 | -0.16% | 5.7천 |
|---|
| 2026.08.11 | ₩52,516 | ₩52,590 | ₩52,487 | ₩52,487 | -0.06% | 900 |
|---|
| 2026.08.10 | ₩52,738 | ₩52,825 | ₩52,545 | ₩52,545 | -0.37% | 2.9천 |
|---|
| 2026.08.07 | ₩51,088 | ₩52,262 | ₩50,954 | ₩52,081 | +1.94% | 1.9만 |
|---|
| 2026.08.06 | ₩51,826 | ₩52,563 | ₩51,826 | ₩51,952 | +0.24% | 8천 |
|---|
| 2026.08.05 | ₩54,266 | ₩54,266 | ₩53,423 | ₩53,423 | -1.55% | 4.3천 |
|---|
| 2026.08.04 | ₩53,623 | ₩54,414 | ₩53,421 | ₩54,186 | +1.05% | 6.3천 |
|---|
| 2026.08.03 | ₩50,994 | ₩52,309 | ₩50,994 | ₩52,229 | +2.42% | 2.7천 |
|---|
| 2026.07.31 | ₩51,464 | ₩51,812 | ₩51,464 | ₩51,574 | +0.21% | 2.6천 |
|---|
| 2026.07.30 | ₩50,753 | ₩51,253 | ₩50,693 | ₩51,253 | +0.99% | 6.1천 |
|---|
| 2026.07.29 | ₩50,418 | ₩50,418 | ₩47,924 | ₩47,924 | -4.95% | 5.1천 |
|---|
| 2026.07.28 | ₩50,150 | ₩50,150 | ₩48,742 | ₩49,908 | -0.48% | 4.7천 |
|---|
| 2026.07.27 | ₩53,462 | ₩53,462 | ₩51,155 | ₩51,909 | -2.90% | 3.1천 |
|---|
| 2026.07.24 | ₩53,636 | ₩53,716 | ₩52,550 | ₩52,776 | -1.60% | 6.9천 |
|---|
| 2026.07.23 | ₩53,958 | ₩54,803 | ₩53,958 | ₩54,588 | +1.17% | 2.9만 |
|---|
| 2026.07.22 | ₩53,274 | ₩55,131 | ₩53,274 | ₩54,812 | +2.89% | 3.2천 |
|---|
| 2026.07.21 | ₩53,636 | ₩54,949 | ₩53,636 | ₩54,949 | +2.45% | 1.1천 |
|---|
| 2026.07.20 | ₩53,294 | ₩53,703 | ₩52,899 | ₩52,899 | -0.74% | 2천 |
|---|
| 2026.07.17 | ₩51,504 | ₩53,649 | ₩51,504 | ₩52,768 | +2.46% | 4.8천 |
|---|
| 2026.07.16 | ₩53,757 | ₩53,757 | ₩52,610 | ₩52,876 | -1.64% | 1.4만 |
|---|
| 2026.07.15 | ₩54,977 | ₩55,513 | ₩54,052 | ₩55,415 | +0.80% | 9.3천 |
|---|
| 2026.07.14 | ₩58,101 | ₩58,195 | ₩57,391 | ₩58,195 | +0.16% | 9.5천 |
|---|
| 2026.07.13 | ₩57,243 | ₩57,377 | ₩56,105 | ₩56,286 | -1.67% | 9.5천 |
|---|
| 2026.07.10 | ₩58,376 | ₩58,705 | ₩58,316 | ₩58,490 | +0.20% | 6.9천 |
|---|
| 2026.07.09 | ₩59,093 | ₩59,549 | ₩58,825 | ₩58,879 | -0.36% | 1.2천 |
|---|
| 2026.07.08 | ₩56,412 | ₩57,055 | ₩55,641 | ₩56,921 | +0.90% | 3천 |
|---|
| 2026.07.07 | ₩55,781 | ₩57,069 | ₩55,272 | ₩56,036 | +0.46% | 1만 |
|---|
| 2026.07.06 | ₩58,450 | ₩60,126 | ₩58,450 | ₩58,705 | +0.44% | 3.6천 |
|---|
| 2026.07.02 | ₩60,582 | ₩61,145 | ₩56,532 | ₩57,310 | -5.40% | 1.5만 |
|---|
| 2026.07.01 | ₩63,290 | ₩63,290 | ₩60,862 | ₩60,862 | -3.84% | 3.8만 |
|---|
| 2026.06.30 | ₩62,674 | ₩64,323 | ₩62,674 | ₩64,217 | +2.46% | 1.3만 |
|---|
| 2026.06.29 | ₩60,072 | ₩62,419 | ₩58,611 | ₩62,419 | +3.91% | 6.7천 |
|---|
| 2026.06.26 | ₩60,857 | ₩60,877 | ₩59,415 | ₩59,576 | -2.10% | 6.7천 |
|---|
| 2026.06.25 | ₩63,022 | ₩63,478 | ₩61,943 | ₩62,648 | -0.59% | 7.6천 |
|---|
| 2026.06.24 | ₩60,542 | ₩61,145 | ₩59,556 | ₩60,180 | -0.60% | 1.2만 |
|---|
| 2026.06.23 | ₩60,394 | ₩61,306 | ₩60,059 | ₩60,542 | +0.24% | 2.5만 |
|---|
| 2026.06.22 | ₩63,974 | ₩64,591 | ₩63,647 | ₩64,591 | +0.96% | 1.1만 |
|---|
| 2026.06.18 | ₩62,794 | ₩62,902 | ₩62,245 | ₩62,654 | -0.22% | 4.7천 |
|---|
| 2026.06.17 | ₩61,802 | ₩61,802 | ₩60,193 | ₩60,256 | -2.50% | 3.7천 |
|---|
| 2026.06.16 | ₩62,674 | ₩62,674 | ₩59,657 | ₩59,657 | -4.81% | 4.8천 |
|---|
| 2026.06.15 | ₩61,132 | ₩61,386 | ₩60,904 | ₩61,252 | +0.20% | 2.1만 |
|---|
| 2026.06.12 | ₩59,047 | ₩59,047 | ₩58,638 | ₩58,663 | -0.65% | 3.7천 |
|---|
| 2026.06.11 | ₩55,272 | ₩57,369 | ₩55,272 | ₩57,369 | +3.79% | 8.8천 |
|---|
| 2026.06.10 | ₩55,808 | ₩56,237 | ₩53,915 | ₩53,915 | -3.39% | 3.3천 |
|---|
| 2026.06.09 | ₩58,276 | ₩58,276 | ₩52,992 | ₩55,527 | -4.72% | 6.6천 |
|---|
| 2026.06.08 | ₩56,787 | ₩57,605 | ₩56,666 | ₩56,865 | +0.14% | 2.1천 |
|---|
| 2026.06.05 | ₩57,538 | ₩58,148 | ₩55,339 | ₩55,567 | -3.43% | 7.1천 |
|---|
| 2026.06.04 | ₩58,691 | ₩60,475 | ₩58,168 | ₩60,206 | +2.58% | 5.7천 |
|---|
| 2026.06.03 | ₩61,628 | ₩61,628 | ₩60,173 | ₩60,998 | -1.02% | 3.4천 |
|---|
| 2026.06.02 | ₩59,965 | ₩60,327 | ₩59,871 | ₩60,327 | +0.60% | 2.3천 |
|---|
| 2026.06.01 | ₩57,900 | ₩58,061 | ₩57,686 | ₩57,686 | -0.37% | 1.6천 |
|---|
| 2026.05.29 | ₩57,632 | ₩57,732 | ₩56,965 | ₩57,592 | -0.07% | 8천 |
|---|
| 2026.05.28 | ₩56,801 | ₩57,806 | ₩56,801 | ₩57,082 | +0.50% | 2만 |
|---|
| 2026.05.27 | ₩57,337 | ₩57,337 | ₩56,030 | ₩57,037 | -0.52% | 1.3만 |
|---|
| 2026.05.26 | ₩56,854 | ₩57,404 | ₩56,854 | ₩57,364 | +0.90% | 1.4천 |
|---|
| 2026.05.22 | ₩54,749 | ₩55,165 | ₩54,749 | ₩54,883 | +0.24% | 5천 |
|---|
| 2026.05.21 | ₩53,757 | ₩54,410 | ₩53,354 | ₩54,410 | +1.21% | 3.1천 |
|---|
| 2026.05.20 | ₩52,604 | ₩52,925 | ₩52,604 | ₩52,856 | +0.48% | 2천 |
|---|
| 2026.05.19 | ₩49,814 | ₩51,511 | ₩49,814 | ₩51,511 | +3.41% | 2.3천 |
|---|
| 2026.05.18 | ₩52,925 | ₩52,925 | ₩50,606 | ₩51,437 | -2.81% | 1.6만 |
|---|
| 2026.05.15 | ₩53,690 | ₩53,931 | ₩53,690 | ₩53,743 | +0.10% | 1.5천 |
|---|
| 2026.05.14 | ₩55,781 | ₩55,781 | ₩55,279 | ₩55,446 | -0.60% | 6.2천 |
|---|
| 2026.05.13 | ₩56,331 | ₩56,331 | ₩54,588 | ₩55,460 | -1.55% | 8천 |
|---|
| 2026.05.12 | ₩54,977 | ₩54,977 | ₩52,577 | ₩54,481 | -0.90% | 6.1천 |
|---|
| 2026.05.11 | ₩55,299 | ₩56,009 | ₩54,883 | ₩55,835 | +0.97% | 1만 |
|---|
| 2026.05.08 | ₩53,314 | ₩54,119 | ₩53,301 | ₩54,119 | +1.51% | 9.2천 |
|---|
| 2026.05.07 | ₩53,904 | ₩53,904 | ₩51,651 | ₩51,920 | -3.68% | 6.3천 |
|---|
| 2026.05.06 | ₩53,207 | ₩53,864 | ₩52,228 | ₩53,864 | +1.23% | 1.4만 |
|---|
| 2026.05.05 | ₩51,946 | ₩52,429 | ₩51,933 | ₩52,081 | +0.26% | 3.2천 |
|---|
| 2026.05.04 | ₩50,230 | ₩50,539 | ₩50,109 | ₩50,163 | -0.13% | 9.8천 |
|---|
| 2026.05.01 | ₩49,801 | ₩49,975 | ₩49,372 | ₩49,926 | +0.25% | 1.5천 |
|---|
| 2026.04.30 | ₩48,272 | ₩49,412 | ₩48,272 | ₩49,383 | +2.30% | 6.4천 |
|---|
| 2026.04.29 | ₩47,602 | ₩47,669 | ₩47,508 | ₩47,656 | +0.11% | 2.9천 |
|---|
| 2026.04.28 | ₩47,307 | ₩47,307 | ₩46,435 | ₩46,934 | -0.79% | 2천 |
|---|
| 2026.04.27 | ₩48,500 | ₩48,567 | ₩48,406 | ₩48,508 | +0.02% | 1.6만 |
|---|
| 2026.04.24 | ₩48,581 | ₩48,943 | ₩48,581 | ₩48,675 | +0.19% | 3.7천 |
|---|
| 2026.04.23 | ₩48,152 | ₩48,152 | ₩48,152 | ₩48,152 | 0.00% | 1.6천 |
|---|
| 2026.04.22 | ₩47,334 | ₩47,558 | ₩47,320 | ₩47,558 | +0.47% | 2.5천 |
|---|
| 2026.04.21 | ₩46,999 | ₩47,200 | ₩46,851 | ₩47,012 | +0.03% | 4.2천 |
|---|
| 2026.04.20 | ₩47,186 | ₩47,334 | ₩47,186 | ₩47,320 | +0.28% | 3.4천 |
|---|
| 2026.04.17 | ₩47,267 | ₩47,495 | ₩47,186 | ₩47,428 | +0.34% | 5.9천 |
|---|
| 2026.04.16 | ₩46,771 | ₩46,771 | ₩46,516 | ₩46,663 | -0.23% | 700 |
|---|
| 2026.04.15 | ₩46,677 | ₩46,677 | ₩46,073 | ₩46,650 | -0.06% | 2.8천 |
|---|
| 2026.04.14 | ₩47,066 | ₩47,253 | ₩47,066 | ₩47,253 | +0.40% | 900 |
|---|
| 2026.04.13 | ₩46,610 | ₩47,004 | ₩46,610 | ₩47,004 | +0.85% | 900 |
|---|
| 2026.04.10 | ₩47,736 | ₩47,736 | ₩46,516 | ₩46,516 | -2.56% | 4.4천 |
|---|
| 2026.04.09 | ₩46,462 | ₩46,583 | ₩46,241 | ₩46,502 | +0.09% | 3.3천 |
|---|
| 2026.04.08 | ₩45,778 | ₩46,207 | ₩45,457 | ₩45,986 | +0.45% | 1만 |
|---|
| 2026.04.07 | ₩43,618 | ₩43,619 | ₩43,432 | ₩43,579 | -0.09% | 2.8천 |
|---|
| 2026.04.06 | ₩43,271 | ₩43,499 | ₩43,271 | ₩43,499 | +0.53% | 3.3천 |
|---|
| 2026.04.02 | ₩43,324 | ₩43,324 | ₩43,097 | ₩43,271 | -0.12% | 2.6천 |
|---|
| 2026.04.01 | ₩43,043 | ₩43,043 | ₩43,043 | ₩43,043 | 0.00% | 1.8천 |
|---|
| 2026.03.31 | ₩39,731 | ₩41,675 | ₩39,731 | ₩41,675 | +4.89% | 9.2천 |
|---|
| 2026.03.30 | ₩40,857 | ₩40,857 | ₩39,838 | ₩39,972 | -2.17% | 3.2천 |
|---|
| 2026.03.27 | ₩41,715 | ₩41,796 | ₩41,407 | ₩41,549 | -0.40% | 7.5천 |
|---|
| 2026.03.26 | ₩42,372 | ₩42,372 | ₩41,447 | ₩41,447 | -2.18% | 3.1천 |
|---|
| 2026.03.25 | ₩43,418 | ₩43,418 | ₩43,392 | ₩43,392 | -0.06% | 400 |
|---|
| 2026.03.24 | ₩43,251 | ₩43,351 | ₩43,251 | ₩43,298 | +0.11% | 1만 |
|---|
| 2026.03.23 | ₩42,560 | ₩42,616 | ₩42,560 | ₩42,616 | +0.13% | 200 |
|---|
| 2026.03.20 | ₩42,198 | ₩42,198 | ₩41,876 | ₩41,876 | -0.76% | 500 |
|---|
| 2026.03.19 | ₩43,287 | ₩43,287 | ₩43,287 | ₩43,287 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩43,539 | ₩43,673 | ₩43,162 | ₩43,162 | -0.87% | 1.1천 |
|---|
| 2026.03.17 | ₩43,257 | ₩43,456 | ₩43,244 | ₩43,456 | +0.46% | 2.6천 |
|---|
| 2026.03.16 | ₩42,895 | ₩42,902 | ₩42,889 | ₩42,901 | +0.01% | 800 |
|---|
| 2026.03.13 | ₩42,064 | ₩42,064 | ₩41,958 | ₩41,958 | -0.25% | 200 |
|---|
| 2026.03.12 | ₩42,118 | ₩42,386 | ₩42,104 | ₩42,104 | -0.03% | 2.6천 |
|---|
| 2026.03.11 | ₩43,231 | ₩43,284 | ₩43,137 | ₩43,231 | 0.00% | 2.7천 |
|---|
| 2026.03.10 | ₩43,459 | ₩43,459 | ₩43,392 | ₩43,392 | -0.15% | 1.5천 |
|---|
| 2026.03.09 | ₩42,950 | ₩42,950 | ₩42,950 | ₩42,950 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩41,762 | ₩41,762 | ₩41,762 | ₩41,762 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩43,955 | ₩43,955 | ₩42,659 | ₩43,150 | -1.83% | 1.2만 |
|---|
| 2026.03.04 | ₩44,598 | ₩44,598 | ₩44,533 | ₩44,533 | -0.15% | 400 |
|---|
| 2026.03.03 | ₩43,566 | ₩44,160 | ₩43,539 | ₩44,160 | +1.36% | 2.5천 |
|---|
| 2026.03.02 | ₩45,483 | ₩45,573 | ₩45,483 | ₩45,573 | +0.20% | 1천 |
|---|
| 2026.02.27 | ₩45,255 | ₩45,483 | ₩45,255 | ₩45,457 | +0.44% | 5.3천 |
|---|
| 2026.02.26 | ₩45,349 | ₩45,831 | ₩45,336 | ₩45,831 | +1.06% | 1천 |
|---|
| 2026.02.25 | ₩46,047 | ₩46,067 | ₩45,931 | ₩45,931 | -0.25% | 6.6천 |
|---|
| 2026.02.24 | ₩44,753 | ₩45,591 | ₩44,753 | ₩45,538 | +1.76% | 1.1천 |
|---|
| 2026.02.23 | ₩44,919 | ₩44,919 | ₩44,919 | ₩44,919 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩45,349 | ₩45,349 | ₩44,920 | ₩45,344 | -0.01% | 1.2천 |
|---|
| 2026.02.19 | ₩44,585 | ₩44,683 | ₩44,585 | ₩44,683 | +0.22% | 600 |
|---|
| 2026.02.18 | ₩45,108 | ₩45,108 | ₩44,876 | ₩44,876 | -0.51% | 400 |
|---|
| 2026.02.17 | ₩44,357 | ₩44,357 | ₩44,357 | ₩44,357 | 0.00% | 800 |
|---|
| 2026.02.13 | ₩44,537 | ₩44,537 | ₩44,234 | ₩44,234 | -0.68% | 600 |
|---|
| 2026.02.12 | ₩44,156 | ₩44,156 | ₩43,968 | ₩43,968 | -0.43% | 1천 |
|---|
| 2026.02.11 | ₩44,344 | ₩44,706 | ₩44,344 | ₩44,498 | +0.35% | 400 |
|---|
| 2026.02.10 | ₩44,222 | ₩44,222 | ₩44,222 | ₩44,222 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩45,001 | ₩45,001 | ₩44,865 | ₩44,865 | -0.30% | 400 |
|---|
| 2026.02.06 | ₩43,579 | ₩44,415 | ₩43,579 | ₩44,415 | +1.92% | 1.9천 |
|---|
| 2026.02.05 | ₩42,895 | ₩42,895 | ₩42,667 | ₩42,690 | -0.48% | 1.1천 |
|---|
| 2026.02.04 | ₩42,708 | ₩43,173 | ₩42,708 | ₩43,173 | +1.09% | 2.8천 |
|---|
| 2026.02.03 | ₩44,464 | ₩44,746 | ₩44,397 | ₩44,502 | +0.08% | 900 |
|---|
| 2026.02.02 | ₩44,420 | ₩44,420 | ₩44,420 | ₩44,420 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩43,914 | ₩44,008 | ₩43,392 | ₩43,610 | -0.69% | 9.3천 |
|---|
| 2026.01.29 | ₩44,478 | ₩44,558 | ₩44,290 | ₩44,558 | +0.18% | 2.6천 |
|---|
| 2026.01.28 | ₩44,156 | ₩44,330 | ₩44,156 | ₩44,330 | +0.39% | 2천 |
|---|
| 2026.01.27 | ₩43,982 | ₩43,982 | ₩43,982 | ₩43,982 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩43,394 | ₩43,394 | ₩43,394 | ₩43,394 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩43,335 | ₩43,335 | ₩43,335 | ₩43,335 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,740 | ₩43,780 | ₩43,593 | ₩43,593 | -0.34% | 1.8천 |
|---|
| 2026.01.21 | ₩43,593 | ₩43,874 | ₩43,177 | ₩43,715 | +0.28% | 5.4천 |
|---|
| 2026.01.20 | ₩43,365 | ₩43,365 | ₩42,882 | ₩42,937 | -0.99% | 4천 |
|---|
| 2026.01.16 | ₩43,861 | ₩43,888 | ₩43,707 | ₩43,707 | -0.35% | 4.2천 |
|---|
| 2026.01.15 | ₩44,344 | ₩44,344 | ₩43,810 | ₩43,810 | -1.20% | 1.1천 |
|---|
| 2026.01.14 | ₩43,392 | ₩43,392 | ₩42,962 | ₩43,284 | -0.25% | 2.7천 |
|---|
| 2026.01.13 | ₩43,392 | ₩43,619 | ₩43,392 | ₩43,534 | +0.33% | 6.2천 |
|---|
| 2026.01.12 | ₩42,855 | ₩43,228 | ₩42,855 | ₩43,228 | +0.87% | 400 |
|---|
| 2026.01.09 | ₩42,627 | ₩42,882 | ₩42,587 | ₩42,882 | +0.60% | 1.2천 |
|---|
| 2026.01.08 | ₩42,332 | ₩42,332 | ₩42,144 | ₩42,312 | -0.05% | 5.7천 |
|---|
| 2026.01.07 | ₩42,712 | ₩42,815 | ₩42,600 | ₩42,600 | -0.26% | 4.8천 |
|---|
| 2026.01.06 | ₩42,855 | ₩43,043 | ₩42,855 | ₩43,038 | +0.43% | 1.4만 |
|---|
| 2026.01.05 | ₩42,252 | ₩42,359 | ₩42,252 | ₩42,321 | +0.17% | 1.4천 |
|---|
| 2026.01.02 | ₩41,917 | ₩41,917 | ₩41,917 | ₩41,917 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩41,554 | ₩41,554 | ₩41,422 | ₩41,422 | -0.32% | 600 |
|---|
| 2025.12.30 | ₩41,867 | ₩41,867 | ₩41,828 | ₩41,828 | -0.09% | 200 |
|---|
| 2025.12.29 | ₩42,008 | ₩42,008 | ₩42,008 | ₩42,008 | 0.00% | 500 |
|---|
| 2025.12.26 | ₩42,218 | ₩42,218 | ₩42,218 | ₩42,218 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩42,198 | ₩42,198 | ₩42,198 | ₩42,198 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,037 | ₩42,071 | ₩42,037 | ₩42,071 | +0.08% | 800 |
|---|
| 2025.12.22 | ₩41,984 | ₩42,024 | ₩41,984 | ₩42,024 | +0.10% | 5.3천 |
|---|
| 2025.12.19 | ₩41,622 | ₩41,782 | ₩41,608 | ₩41,729 | +0.26% | 7.4천 |
|---|
| 2025.12.18 | ₩41,353 | ₩41,461 | ₩41,285 | ₩41,285 | -0.17% | 2천 |
|---|
| 2025.12.17 | ₩41,528 | ₩41,528 | ₩40,808 | ₩40,808 | -1.73% | 5.4천 |
|---|
| 2025.12.16 | ₩41,461 | ₩41,532 | ₩41,434 | ₩41,532 | +0.17% | 2천 |
|---|
| 2025.12.15 | ₩41,675 | ₩41,756 | ₩41,662 | ₩41,662 | -0.03% | 5천 |
|---|
| 2025.12.12 | ₩41,769 | ₩41,796 | ₩41,622 | ₩41,670 | -0.24% | 1.8천 |
|---|
| 2025.12.11 | ₩42,252 | ₩42,641 | ₩42,252 | ₩42,606 | +0.84% | 2천 |
|---|
| 2025.12.10 | ₩41,820 | ₩42,332 | ₩41,796 | ₩42,332 | +1.22% | 5.1천 |
|---|
| 2025.12.09 | ₩41,823 | ₩41,823 | ₩41,662 | ₩41,662 | -0.38% | 4.7천 |
|---|
| 2025.12.08 | ₩41,648 | ₩41,648 | ₩41,554 | ₩41,631 | -0.04% | 1.9천 |
|---|
| 2025.12.05 | ₩41,782 | ₩41,782 | ₩41,603 | ₩41,738 | -0.11% | 1.6만 |
|---|
| 2025.12.04 | ₩41,568 | ₩41,612 | ₩41,487 | ₩41,526 | -0.10% | 1.4만 |
|---|
| 2025.12.03 | ₩41,192 | ₩41,219 | ₩41,192 | ₩41,209 | +0.04% | 2.2천 |
|---|
| 2025.12.02 | ₩41,501 | ₩41,501 | ₩41,449 | ₩41,449 | -0.13% | 5.5천 |
|---|
| 2025.12.01 | ₩41,380 | ₩41,487 | ₩41,340 | ₩41,345 | -0.08% | 1천 |
|---|
| 2025.11.28 | ₩41,509 | ₩41,595 | ₩41,509 | ₩41,595 | +0.21% | 1.4천 |
|---|
| 2025.11.26 | ₩41,474 | ₩41,528 | ₩41,403 | ₩41,403 | -0.17% | 2.2천 |
|---|
| 2025.11.25 | ₩40,723 | ₩40,844 | ₩40,683 | ₩40,844 | +0.30% | 2.3천 |
|---|
| 2025.11.24 | ₩40,073 | ₩40,265 | ₩40,073 | ₩40,265 | +0.48% | 1.8천 |
|---|
| 2025.11.21 | ₩39,087 | ₩39,087 | ₩39,087 | ₩39,087 | 0.00% | 700 |
|---|
| 2025.11.20 | ₩38,926 | ₩39,195 | ₩38,511 | ₩38,511 | -1.07% | 1.8천 |
|---|
| 2025.11.19 | ₩39,530 | ₩39,565 | ₩39,516 | ₩39,516 | -0.03% | 1.7천 |
|---|
| 2025.11.18 | ₩39,326 | ₩39,326 | ₩39,326 | ₩39,326 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩40,240 | ₩40,240 | ₩39,608 | ₩39,608 | -1.57% | 200 |
|---|
| 2025.11.14 | ₩40,179 | ₩40,179 | ₩40,179 | ₩40,179 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩41,159 | ₩41,159 | ₩40,133 | ₩40,169 | -2.40% | 1.5천 |
|---|
| 2025.11.12 | ₩41,474 | ₩41,501 | ₩41,458 | ₩41,458 | -0.04% | 600 |
|---|
| 2025.11.11 | ₩41,474 | ₩41,474 | ₩41,190 | ₩41,190 | -0.69% | 1.2천 |
|---|
| 2025.11.10 | ₩41,595 | ₩41,796 | ₩41,595 | ₩41,754 | +0.38% | 500 |
|---|
| 2025.11.07 | ₩40,763 | ₩41,044 | ₩40,643 | ₩41,044 | +0.69% | 2.7천 |
|---|
| 2025.11.06 | ₩41,206 | ₩41,608 | ₩41,206 | ₩41,323 | +0.28% | 6.2천 |
|---|
| 2025.11.05 | ₩42,225 | ₩42,225 | ₩41,961 | ₩41,961 | -0.63% | 2.1천 |
|---|
| 2025.11.04 | ₩41,407 | ₩41,407 | ₩41,407 | ₩41,407 | 0.00% | 600 |
|---|
| 2025.11.03 | ₩42,323 | ₩42,332 | ₩42,252 | ₩42,279 | -0.10% | 4.8천 |
|---|
| 2025.10.31 | ₩42,167 | ₩42,390 | ₩42,077 | ₩42,390 | +0.53% | 1천 |
|---|
| 2025.10.30 | ₩42,547 | ₩42,547 | ₩42,077 | ₩42,077 | -1.10% | 9.1천 |
|---|
| 2025.10.29 | ₩42,413 | ₩42,439 | ₩42,118 | ₩42,338 | -0.18% | 1.1천 |
|---|
| 2025.10.28 | ₩41,648 | ₩41,849 | ₩41,648 | ₩41,702 | +0.13% | 4.8천 |
|---|
| 2025.10.27 | ₩41,756 | ₩41,852 | ₩41,648 | ₩41,852 | +0.23% | 4.2천 |
|---|
| 2025.10.24 | ₩41,571 | ₩41,622 | ₩41,420 | ₩41,420 | -0.36% | 4.2천 |
|---|
| 2025.10.23 | ₩40,790 | ₩40,790 | ₩40,779 | ₩40,779 | -0.03% | 3.5천 |
|---|
| 2025.10.22 | ₩39,986 | ₩40,240 | ₩39,986 | ₩40,187 | +0.50% | 900 |
|---|
| 2025.10.21 | ₩40,830 | ₩40,830 | ₩40,763 | ₩40,786 | -0.11% | 1.7만 |
|---|
| 2025.10.20 | ₩41,058 | ₩41,058 | ₩40,897 | ₩40,897 | -0.39% | 1.1천 |
|---|
| 2025.10.17 | ₩40,737 | ₩40,737 | ₩40,724 | ₩40,724 | -0.03% | 5.8천 |
|---|
| 2025.10.16 | ₩41,434 | ₩41,434 | ₩40,737 | ₩40,897 | -1.29% | 3.7천 |
|---|
| 2025.10.15 | ₩41,152 | ₩41,474 | ₩41,152 | ₩41,344 | +0.47% | 5.2천 |
|---|
| 2025.10.14 | ₩40,629 | ₩41,341 | ₩40,629 | ₩41,018 | +0.96% | 8.9천 |
|---|
| 2025.10.13 | ₩40,818 | ₩40,818 | ₩40,818 | ₩40,818 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,267 | ₩40,267 | ₩39,794 | ₩39,794 | -1.18% | 200 |
|---|