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 | ₩57,218 | ₩58,261 | ₩57,218 | ₩58,261 | +1.82% | 8.5천 |
| 2026.10.08 | ₩57,024 | ₩57,131 | ₩56,641 | ₩56,729 | -0.52% | 8.1천 |
| 2026.10.07 | ₩57,022 | ₩57,319 | ₩57,022 | ₩57,108 | +0.15% | 2.8천 |
| 2026.10.06 | ₩57,667 | ₩57,667 | ₩57,117 | ₩57,171 | -0.86% | 6.9천 |
| 2026.10.05 | ₩56,608 | ₩56,970 | ₩56,601 | ₩56,970 | +0.64% | 1.7천 |
| 2026.10.02 | ₩56,199 | ₩56,366 | ₩56,092 | ₩56,290 | +0.16% | 6.2천 |
| 2026.10.01 | ₩55,421 | ₩56,138 | ₩55,421 | ₩56,031 | +1.10% | 2.8만 |
| 2026.09.30 | ₩55,750 | ₩56,125 | ₩55,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,656 |
| -0.17% |
| 6천 |
| 2026.09.29 | ₩55,159 | ₩55,441 | ₩55,086 | ₩55,441 | +0.51% | 1.8만 |
|---|
| 2026.09.28 | ₩55,063 | ₩55,539 | ₩54,744 | ₩55,378 | +0.57% | 1.9만 |
|---|
| 2026.09.25 | ₩55,528 | ₩55,528 | ₩55,503 | ₩55,503 | -0.05% | 200 |
|---|
| 2026.09.24 | ₩55,428 | ₩55,830 | ₩55,428 | ₩55,585 | +0.28% | 3.7천 |
|---|
| 2026.09.23 | ₩55,180 | ₩55,434 | ₩55,180 | ₩55,434 | +0.46% | 800 |
|---|
| 2026.09.22 | ₩55,025 | ₩55,286 | ₩55,025 | ₩55,286 | +0.47% | 4.6천 |
|---|
| 2026.09.21 | ₩54,958 | ₩55,092 | ₩54,851 | ₩55,011 | +0.10% | 7.1천 |
|---|
| 2026.09.18 | ₩54,020 | ₩54,243 | ₩53,965 | ₩54,243 | +0.41% | 1.7만 |
|---|
| 2026.09.17 | ₩54,247 | ₩54,288 | ₩54,221 | ₩54,274 | +0.05% | 3.5천 |
|---|
| 2026.09.16 | ₩53,416 | ₩53,483 | ₩53,042 | ₩53,042 | -0.70% | 4.3천 |
|---|
| 2026.09.15 | ₩52,927 | ₩53,027 | ₩52,927 | ₩52,971 | +0.08% | 2.1천 |
|---|
| 2026.09.14 | ₩52,316 | ₩53,067 | ₩52,316 | ₩52,721 | +0.77% | 3천 |
|---|
| 2026.09.11 | ₩52,464 | ₩52,813 | ₩52,464 | ₩52,804 | +0.65% | 2.2천 |
|---|
| 2026.09.10 | ₩52,504 | ₩52,571 | ₩52,102 | ₩52,102 | -0.77% | 2.4만 |
|---|
| 2026.09.09 | ₩53,188 | ₩53,197 | ₩52,826 | ₩52,830 | -0.67% | 9.4천 |
|---|
| 2026.09.08 | ₩52,813 | ₩53,014 | ₩52,705 | ₩52,705 | -0.20% | 1.1천 |
|---|
| 2026.09.04 | ₩52,585 | ₩52,745 | ₩52,585 | ₩52,735 | +0.29% | 2.2만 |
|---|
| 2026.09.03 | ₩51,733 | ₩52,390 | ₩51,733 | ₩52,276 | +1.05% | 5.3천 |
|---|
| 2026.09.02 | ₩50,868 | ₩51,310 | ₩50,868 | ₩51,310 | +0.87% | 2.4천 |
|---|
| 2026.09.01 | ₩51,364 | ₩51,471 | ₩51,123 | ₩51,245 | -0.23% | 1.3만 |
|---|
| 2026.08.31 | ₩52,035 | ₩52,355 | ₩52,035 | ₩52,355 | +0.62% | 4.1천 |
|---|
| 2026.08.28 | ₩52,586 | ₩52,611 | ₩52,039 | ₩52,039 | -1.04% | 9.9천 |
|---|
| 2026.08.27 | ₩53,228 | ₩53,228 | ₩52,625 | ₩53,067 | -0.30% | 1.8만 |
|---|
| 2026.08.26 | ₩50,989 | ₩52,206 | ₩50,989 | ₩52,088 | +2.16% | 6.9천 |
|---|
| 2026.08.25 | ₩51,230 | ₩51,270 | ₩50,881 | ₩51,160 | -0.14% | 3.8천 |
|---|
| 2026.08.24 | ₩50,942 | ₩51,115 | ₩50,720 | ₩50,927 | -0.03% | 2.3천 |
|---|
| 2026.08.21 | ₩51,713 | ₩51,974 | ₩51,713 | ₩51,948 | +0.45% | 2.1천 |
|---|
| 2026.08.20 | ₩52,102 | ₩52,102 | ₩51,579 | ₩51,619 | -0.93% | 6천 |
|---|
| 2026.08.19 | ₩53,564 | ₩53,564 | ₩51,994 | ₩52,115 | -2.70% | 9.1천 |
|---|
| 2026.08.18 | ₩53,423 | ₩53,450 | ₩53,369 | ₩53,450 | +0.05% | 2.4천 |
|---|
| 2026.08.17 | ₩54,771 | ₩54,871 | ₩54,697 | ₩54,697 | -0.13% | 3.2천 |
|---|
| 2026.08.14 | ₩54,811 | ₩54,811 | ₩54,543 | ₩54,643 | -0.31% | 8.5천 |
|---|
| 2026.08.13 | ₩54,556 | ₩54,742 | ₩54,382 | ₩54,416 | -0.26% | 5.8천 |
|---|
| 2026.08.12 | ₩53,657 | ₩53,765 | ₩53,573 | ₩53,573 | -0.16% | 5.7천 |
|---|
| 2026.08.11 | ₩52,524 | ₩52,598 | ₩52,495 | ₩52,495 | -0.06% | 900 |
|---|
| 2026.08.10 | ₩52,745 | ₩52,833 | ₩52,552 | ₩52,552 | -0.37% | 2.9천 |
|---|
| 2026.08.07 | ₩51,096 | ₩52,269 | ₩50,962 | ₩52,088 | +1.94% | 1.9만 |
|---|
| 2026.08.06 | ₩51,834 | ₩52,571 | ₩51,834 | ₩51,960 | +0.24% | 8천 |
|---|
| 2026.08.05 | ₩54,274 | ₩54,274 | ₩53,431 | ₩53,431 | -1.55% | 4.3천 |
|---|
| 2026.08.04 | ₩53,631 | ₩54,422 | ₩53,429 | ₩54,194 | +1.05% | 6.3천 |
|---|
| 2026.08.03 | ₩51,002 | ₩52,316 | ₩51,002 | ₩52,237 | +2.42% | 2.7천 |
|---|
| 2026.07.31 | ₩51,471 | ₩51,820 | ₩51,471 | ₩51,581 | +0.21% | 2.6천 |
|---|
| 2026.07.30 | ₩50,761 | ₩51,261 | ₩50,700 | ₩51,261 | +0.99% | 6.1천 |
|---|
| 2026.07.29 | ₩50,425 | ₩50,425 | ₩47,931 | ₩47,931 | -4.95% | 5.1천 |
|---|
| 2026.07.28 | ₩50,157 | ₩50,157 | ₩48,749 | ₩49,916 | -0.48% | 4.7천 |
|---|
| 2026.07.27 | ₩53,470 | ₩53,470 | ₩51,163 | ₩51,917 | -2.90% | 3.1천 |
|---|
| 2026.07.24 | ₩53,644 | ₩53,724 | ₩52,558 | ₩52,784 | -1.60% | 6.9천 |
|---|
| 2026.07.23 | ₩53,966 | ₩54,811 | ₩53,966 | ₩54,596 | +1.17% | 2.9만 |
|---|
| 2026.07.22 | ₩53,282 | ₩55,139 | ₩53,282 | ₩54,820 | +2.89% | 3.2천 |
|---|
| 2026.07.21 | ₩53,644 | ₩54,957 | ₩53,644 | ₩54,957 | +2.45% | 1.1천 |
|---|
| 2026.07.20 | ₩53,302 | ₩53,711 | ₩52,906 | ₩52,906 | -0.74% | 2천 |
|---|
| 2026.07.17 | ₩51,512 | ₩53,657 | ₩51,512 | ₩52,776 | +2.46% | 4.8천 |
|---|
| 2026.07.16 | ₩53,765 | ₩53,765 | ₩52,618 | ₩52,884 | -1.64% | 1.4만 |
|---|
| 2026.07.15 | ₩54,985 | ₩55,522 | ₩54,060 | ₩55,424 | +0.80% | 9.3천 |
|---|
| 2026.07.14 | ₩58,110 | ₩58,204 | ₩57,399 | ₩58,204 | +0.16% | 9.5천 |
|---|
| 2026.07.13 | ₩57,252 | ₩57,386 | ₩56,113 | ₩56,294 | -1.67% | 9.5천 |
|---|
| 2026.07.10 | ₩58,385 | ₩58,713 | ₩58,324 | ₩58,499 | +0.20% | 6.9천 |
|---|
| 2026.07.09 | ₩59,102 | ₩59,558 | ₩58,834 | ₩58,888 | -0.36% | 1.2천 |
|---|
| 2026.07.08 | ₩56,420 | ₩57,064 | ₩55,649 | ₩56,930 | +0.90% | 3천 |
|---|
| 2026.07.07 | ₩55,790 | ₩57,077 | ₩55,280 | ₩56,045 | +0.46% | 1만 |
|---|
| 2026.07.06 | ₩58,459 | ₩60,135 | ₩58,459 | ₩58,713 | +0.44% | 3.6천 |
|---|
| 2026.07.02 | ₩60,591 | ₩61,154 | ₩56,541 | ₩57,319 | -5.40% | 1.5만 |
|---|
| 2026.07.01 | ₩63,300 | ₩63,300 | ₩60,871 | ₩60,871 | -3.84% | 3.8만 |
|---|
| 2026.06.30 | ₩62,683 | ₩64,333 | ₩62,683 | ₩64,227 | +2.46% | 1.3만 |
|---|
| 2026.06.29 | ₩60,081 | ₩62,428 | ₩58,619 | ₩62,428 | +3.91% | 6.7천 |
|---|
| 2026.06.26 | ₩60,866 | ₩60,886 | ₩59,424 | ₩59,585 | -2.10% | 6.7천 |
|---|
| 2026.06.25 | ₩63,032 | ₩63,488 | ₩61,952 | ₩62,658 | -0.59% | 7.6천 |
|---|
| 2026.06.24 | ₩60,551 | ₩61,154 | ₩59,565 | ₩60,189 | -0.60% | 1.2만 |
|---|
| 2026.06.23 | ₩60,403 | ₩61,315 | ₩60,068 | ₩60,551 | +0.24% | 2.5만 |
|---|
| 2026.06.22 | ₩63,984 | ₩64,601 | ₩63,657 | ₩64,601 | +0.96% | 1.1만 |
|---|
| 2026.06.18 | ₩62,804 | ₩62,911 | ₩62,254 | ₩62,663 | -0.22% | 4.7천 |
|---|
| 2026.06.17 | ₩61,811 | ₩61,811 | ₩60,202 | ₩60,265 | -2.50% | 3.7천 |
|---|
| 2026.06.16 | ₩62,683 | ₩62,683 | ₩59,666 | ₩59,666 | -4.81% | 4.8천 |
|---|
| 2026.06.15 | ₩61,141 | ₩61,396 | ₩60,913 | ₩61,261 | +0.20% | 2.1만 |
|---|
| 2026.06.12 | ₩59,055 | ₩59,055 | ₩58,646 | ₩58,672 | -0.65% | 3.7천 |
|---|
| 2026.06.11 | ₩55,280 | ₩57,378 | ₩55,280 | ₩57,378 | +3.79% | 8.8천 |
|---|
| 2026.06.10 | ₩55,817 | ₩56,246 | ₩53,923 | ₩53,923 | -3.39% | 3.3천 |
|---|
| 2026.06.09 | ₩58,284 | ₩58,284 | ₩53,000 | ₩55,535 | -4.72% | 6.6천 |
|---|
| 2026.06.08 | ₩56,796 | ₩57,614 | ₩56,675 | ₩56,873 | +0.14% | 2.1천 |
|---|
| 2026.06.05 | ₩57,547 | ₩58,157 | ₩55,347 | ₩55,575 | -3.43% | 7.1천 |
|---|
| 2026.06.04 | ₩58,700 | ₩60,484 | ₩58,177 | ₩60,215 | +2.58% | 5.7천 |
|---|
| 2026.06.03 | ₩61,637 | ₩61,637 | ₩60,182 | ₩61,007 | -1.02% | 3.4천 |
|---|
| 2026.06.02 | ₩59,974 | ₩60,336 | ₩59,880 | ₩60,336 | +0.60% | 2.3천 |
|---|
| 2026.06.01 | ₩57,909 | ₩58,070 | ₩57,694 | ₩57,694 | -0.37% | 1.6천 |
|---|
| 2026.05.29 | ₩57,640 | ₩57,741 | ₩56,974 | ₩57,600 | -0.07% | 8천 |
|---|
| 2026.05.28 | ₩56,809 | ₩57,815 | ₩56,809 | ₩57,091 | +0.50% | 2만 |
|---|
| 2026.05.27 | ₩57,345 | ₩57,345 | ₩56,038 | ₩57,045 | -0.52% | 1.3만 |
|---|
| 2026.05.26 | ₩56,863 | ₩57,412 | ₩56,863 | ₩57,372 | +0.90% | 1.4천 |
|---|
| 2026.05.22 | ₩54,757 | ₩55,173 | ₩54,757 | ₩54,891 | +0.24% | 5천 |
|---|
| 2026.05.21 | ₩53,765 | ₩54,418 | ₩53,362 | ₩54,418 | +1.21% | 3.1천 |
|---|
| 2026.05.20 | ₩52,611 | ₩52,933 | ₩52,611 | ₩52,863 | +0.48% | 2천 |
|---|
| 2026.05.19 | ₩49,822 | ₩51,518 | ₩49,822 | ₩51,518 | +3.41% | 2.3천 |
|---|
| 2026.05.18 | ₩52,933 | ₩52,933 | ₩50,613 | ₩51,445 | -2.81% | 1.6만 |
|---|
| 2026.05.15 | ₩53,698 | ₩53,939 | ₩53,698 | ₩53,751 | +0.10% | 1.5천 |
|---|
| 2026.05.14 | ₩55,790 | ₩55,790 | ₩55,287 | ₩55,454 | -0.60% | 6.2천 |
|---|
| 2026.05.13 | ₩56,340 | ₩56,340 | ₩54,596 | ₩55,468 | -1.55% | 8천 |
|---|
| 2026.05.12 | ₩54,985 | ₩54,985 | ₩52,585 | ₩54,489 | -0.90% | 6.1천 |
|---|
| 2026.05.11 | ₩55,307 | ₩56,018 | ₩54,891 | ₩55,843 | +0.97% | 1만 |
|---|
| 2026.05.08 | ₩53,322 | ₩54,127 | ₩53,309 | ₩54,127 | +1.51% | 9.2천 |
|---|
| 2026.05.07 | ₩53,912 | ₩53,912 | ₩51,659 | ₩51,927 | -3.68% | 6.3천 |
|---|
| 2026.05.06 | ₩53,215 | ₩53,872 | ₩52,236 | ₩53,872 | +1.23% | 1.4만 |
|---|
| 2026.05.05 | ₩51,954 | ₩52,437 | ₩51,941 | ₩52,088 | +0.26% | 3.2천 |
|---|
| 2026.05.04 | ₩50,238 | ₩50,546 | ₩50,117 | ₩50,171 | -0.13% | 9.8천 |
|---|
| 2026.05.01 | ₩49,808 | ₩49,983 | ₩49,379 | ₩49,933 | +0.25% | 1.5천 |
|---|
| 2026.04.30 | ₩48,280 | ₩49,420 | ₩48,280 | ₩49,390 | +2.30% | 6.4천 |
|---|
| 2026.04.29 | ₩47,609 | ₩47,676 | ₩47,515 | ₩47,663 | +0.11% | 2.9천 |
|---|
| 2026.04.28 | ₩47,314 | ₩47,314 | ₩46,442 | ₩46,941 | -0.79% | 2천 |
|---|
| 2026.04.27 | ₩48,508 | ₩48,575 | ₩48,414 | ₩48,516 | +0.02% | 1.6만 |
|---|
| 2026.04.24 | ₩48,588 | ₩48,950 | ₩48,588 | ₩48,682 | +0.19% | 3.7천 |
|---|
| 2026.04.23 | ₩48,159 | ₩48,159 | ₩48,159 | ₩48,159 | 0.00% | 1.6천 |
|---|
| 2026.04.22 | ₩47,341 | ₩47,565 | ₩47,327 | ₩47,565 | +0.47% | 2.5천 |
|---|
| 2026.04.21 | ₩47,006 | ₩47,207 | ₩46,858 | ₩47,019 | +0.03% | 4.2천 |
|---|
| 2026.04.20 | ₩47,193 | ₩47,341 | ₩47,193 | ₩47,327 | +0.28% | 3.4천 |
|---|
| 2026.04.17 | ₩47,274 | ₩47,502 | ₩47,193 | ₩47,435 | +0.34% | 5.9천 |
|---|
| 2026.04.16 | ₩46,778 | ₩46,778 | ₩46,523 | ₩46,670 | -0.23% | 700 |
|---|
| 2026.04.15 | ₩46,684 | ₩46,684 | ₩46,080 | ₩46,657 | -0.06% | 2.8천 |
|---|
| 2026.04.14 | ₩47,073 | ₩47,260 | ₩47,073 | ₩47,260 | +0.40% | 900 |
|---|
| 2026.04.13 | ₩46,617 | ₩47,011 | ₩46,617 | ₩47,011 | +0.85% | 900 |
|---|
| 2026.04.10 | ₩47,743 | ₩47,743 | ₩46,523 | ₩46,523 | -2.56% | 4.4천 |
|---|
| 2026.04.09 | ₩46,469 | ₩46,590 | ₩46,248 | ₩46,509 | +0.09% | 3.3천 |
|---|
| 2026.04.08 | ₩45,785 | ₩46,214 | ₩45,463 | ₩45,993 | +0.45% | 1만 |
|---|
| 2026.04.07 | ₩43,625 | ₩43,626 | ₩43,438 | ₩43,586 | -0.09% | 2.8천 |
|---|
| 2026.04.06 | ₩43,277 | ₩43,505 | ₩43,277 | ₩43,505 | +0.53% | 3.3천 |
|---|
| 2026.04.02 | ₩43,331 | ₩43,331 | ₩43,103 | ₩43,277 | -0.12% | 2.6천 |
|---|
| 2026.04.01 | ₩43,049 | ₩43,049 | ₩43,049 | ₩43,049 | 0.00% | 1.8천 |
|---|
| 2026.03.31 | ₩39,737 | ₩41,681 | ₩39,737 | ₩41,681 | +4.89% | 9.2천 |
|---|
| 2026.03.30 | ₩40,863 | ₩40,863 | ₩39,844 | ₩39,978 | -2.17% | 3.2천 |
|---|
| 2026.03.27 | ₩41,722 | ₩41,802 | ₩41,413 | ₩41,555 | -0.40% | 7.5천 |
|---|
| 2026.03.26 | ₩42,379 | ₩42,379 | ₩41,453 | ₩41,453 | -2.18% | 3.1천 |
|---|
| 2026.03.25 | ₩43,425 | ₩43,425 | ₩43,398 | ₩43,398 | -0.06% | 400 |
|---|
| 2026.03.24 | ₩43,257 | ₩43,358 | ₩43,257 | ₩43,304 | +0.11% | 1만 |
|---|
| 2026.03.23 | ₩42,567 | ₩42,623 | ₩42,567 | ₩42,623 | +0.13% | 200 |
|---|
| 2026.03.20 | ₩42,204 | ₩42,204 | ₩41,883 | ₩41,883 | -0.76% | 500 |
|---|
| 2026.03.19 | ₩43,293 | ₩43,293 | ₩43,293 | ₩43,293 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩43,546 | ₩43,680 | ₩43,169 | ₩43,169 | -0.87% | 1.1천 |
|---|
| 2026.03.17 | ₩43,264 | ₩43,462 | ₩43,250 | ₩43,462 | +0.46% | 2.6천 |
|---|
| 2026.03.16 | ₩42,902 | ₩42,908 | ₩42,895 | ₩42,907 | +0.01% | 800 |
|---|
| 2026.03.13 | ₩42,070 | ₩42,070 | ₩41,964 | ₩41,964 | -0.25% | 200 |
|---|
| 2026.03.12 | ₩42,124 | ₩42,392 | ₩42,111 | ₩42,111 | -0.03% | 2.6천 |
|---|
| 2026.03.11 | ₩43,237 | ₩43,291 | ₩43,143 | ₩43,237 | 0.00% | 2.7천 |
|---|
| 2026.03.10 | ₩43,465 | ₩43,465 | ₩43,398 | ₩43,398 | -0.15% | 1.5천 |
|---|
| 2026.03.09 | ₩42,957 | ₩42,957 | ₩42,957 | ₩42,957 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩41,769 | ₩41,769 | ₩41,769 | ₩41,769 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩43,961 | ₩43,961 | ₩42,666 | ₩43,157 | -1.83% | 1.2만 |
|---|
| 2026.03.04 | ₩44,605 | ₩44,605 | ₩44,539 | ₩44,539 | -0.15% | 400 |
|---|
| 2026.03.03 | ₩43,572 | ₩44,166 | ₩43,546 | ₩44,166 | +1.36% | 2.5천 |
|---|
| 2026.03.02 | ₩45,490 | ₩45,580 | ₩45,490 | ₩45,580 | +0.20% | 1천 |
|---|
| 2026.02.27 | ₩45,262 | ₩45,490 | ₩45,262 | ₩45,463 | +0.44% | 5.3천 |
|---|
| 2026.02.26 | ₩45,356 | ₩45,837 | ₩45,343 | ₩45,837 | +1.06% | 1천 |
|---|
| 2026.02.25 | ₩46,053 | ₩46,073 | ₩45,938 | ₩45,938 | -0.25% | 6.6천 |
|---|
| 2026.02.24 | ₩44,759 | ₩45,597 | ₩44,759 | ₩45,545 | +1.76% | 1.1천 |
|---|
| 2026.02.23 | ₩44,926 | ₩44,926 | ₩44,926 | ₩44,926 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩45,356 | ₩45,356 | ₩44,927 | ₩45,351 | -0.01% | 1.2천 |
|---|
| 2026.02.19 | ₩44,592 | ₩44,689 | ₩44,592 | ₩44,689 | +0.22% | 600 |
|---|
| 2026.02.18 | ₩45,115 | ₩45,115 | ₩44,883 | ₩44,883 | -0.51% | 400 |
|---|
| 2026.02.17 | ₩44,364 | ₩44,364 | ₩44,364 | ₩44,364 | 0.00% | 800 |
|---|
| 2026.02.13 | ₩44,543 | ₩44,543 | ₩44,240 | ₩44,240 | -0.68% | 600 |
|---|
| 2026.02.12 | ₩44,162 | ₩44,162 | ₩43,975 | ₩43,975 | -0.43% | 1천 |
|---|
| 2026.02.11 | ₩44,350 | ₩44,712 | ₩44,350 | ₩44,504 | +0.35% | 400 |
|---|
| 2026.02.10 | ₩44,228 | ₩44,228 | ₩44,228 | ₩44,228 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩45,007 | ₩45,007 | ₩44,872 | ₩44,872 | -0.30% | 400 |
|---|
| 2026.02.06 | ₩43,586 | ₩44,421 | ₩43,586 | ₩44,421 | +1.92% | 1.9천 |
|---|
| 2026.02.05 | ₩42,902 | ₩42,902 | ₩42,674 | ₩42,697 | -0.48% | 1.1천 |
|---|
| 2026.02.04 | ₩42,714 | ₩43,179 | ₩42,714 | ₩43,179 | +1.09% | 2.8천 |
|---|
| 2026.02.03 | ₩44,471 | ₩44,753 | ₩44,404 | ₩44,508 | +0.08% | 900 |
|---|
| 2026.02.02 | ₩44,427 | ₩44,427 | ₩44,427 | ₩44,427 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩43,921 | ₩44,015 | ₩43,398 | ₩43,617 | -0.69% | 9.3천 |
|---|
| 2026.01.29 | ₩44,484 | ₩44,565 | ₩44,297 | ₩44,565 | +0.18% | 2.6천 |
|---|
| 2026.01.28 | ₩44,162 | ₩44,337 | ₩44,162 | ₩44,337 | +0.39% | 2천 |
|---|
| 2026.01.27 | ₩43,988 | ₩43,988 | ₩43,988 | ₩43,988 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩43,401 | ₩43,401 | ₩43,401 | ₩43,401 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩43,342 | ₩43,342 | ₩43,342 | ₩43,342 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,747 | ₩43,787 | ₩43,599 | ₩43,599 | -0.34% | 1.8천 |
|---|
| 2026.01.21 | ₩43,599 | ₩43,881 | ₩43,183 | ₩43,721 | +0.28% | 5.4천 |
|---|
| 2026.01.20 | ₩43,371 | ₩43,371 | ₩42,888 | ₩42,943 | -0.99% | 4천 |
|---|
| 2026.01.16 | ₩43,867 | ₩43,894 | ₩43,713 | ₩43,713 | -0.35% | 4.2천 |
|---|
| 2026.01.15 | ₩44,350 | ₩44,350 | ₩43,816 | ₩43,816 | -1.20% | 1.1천 |
|---|
| 2026.01.14 | ₩43,398 | ₩43,398 | ₩42,969 | ₩43,291 | -0.25% | 2.7천 |
|---|
| 2026.01.13 | ₩43,398 | ₩43,626 | ₩43,398 | ₩43,540 | +0.33% | 6.2천 |
|---|
| 2026.01.12 | ₩42,862 | ₩43,234 | ₩42,862 | ₩43,234 | +0.87% | 400 |
|---|
| 2026.01.09 | ₩42,634 | ₩42,888 | ₩42,593 | ₩42,888 | +0.60% | 1.2천 |
|---|
| 2026.01.08 | ₩42,339 | ₩42,339 | ₩42,151 | ₩42,318 | -0.05% | 5.7천 |
|---|
| 2026.01.07 | ₩42,718 | ₩42,821 | ₩42,607 | ₩42,607 | -0.26% | 4.8천 |
|---|
| 2026.01.06 | ₩42,862 | ₩43,049 | ₩42,862 | ₩43,044 | +0.43% | 1.4만 |
|---|
| 2026.01.05 | ₩42,258 | ₩42,365 | ₩42,258 | ₩42,328 | +0.17% | 1.4천 |
|---|
| 2026.01.02 | ₩41,923 | ₩41,923 | ₩41,923 | ₩41,923 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩41,561 | ₩41,561 | ₩41,428 | ₩41,428 | -0.32% | 600 |
|---|
| 2025.12.30 | ₩41,873 | ₩41,873 | ₩41,834 | ₩41,834 | -0.09% | 200 |
|---|
| 2025.12.29 | ₩42,014 | ₩42,014 | ₩42,014 | ₩42,014 | 0.00% | 500 |
|---|
| 2025.12.26 | ₩42,225 | ₩42,225 | ₩42,225 | ₩42,225 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩42,204 | ₩42,204 | ₩42,204 | ₩42,204 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,043 | ₩42,077 | ₩42,043 | ₩42,077 | +0.08% | 800 |
|---|
| 2025.12.22 | ₩41,990 | ₩42,030 | ₩41,990 | ₩42,030 | +0.10% | 5.3천 |
|---|
| 2025.12.19 | ₩41,628 | ₩41,789 | ₩41,614 | ₩41,735 | +0.26% | 7.4천 |
|---|
| 2025.12.18 | ₩41,360 | ₩41,467 | ₩41,291 | ₩41,291 | -0.17% | 2천 |
|---|
| 2025.12.17 | ₩41,534 | ₩41,534 | ₩40,814 | ₩40,814 | -1.73% | 5.4천 |
|---|
| 2025.12.16 | ₩41,467 | ₩41,538 | ₩41,440 | ₩41,538 | +0.17% | 2천 |
|---|
| 2025.12.15 | ₩41,681 | ₩41,762 | ₩41,668 | ₩41,668 | -0.03% | 5천 |
|---|
| 2025.12.12 | ₩41,775 | ₩41,802 | ₩41,628 | ₩41,676 | -0.24% | 1.8천 |
|---|
| 2025.12.11 | ₩42,258 | ₩42,647 | ₩42,258 | ₩42,612 | +0.84% | 2천 |
|---|
| 2025.12.10 | ₩41,826 | ₩42,339 | ₩41,802 | ₩42,339 | +1.22% | 5.1천 |
|---|
| 2025.12.09 | ₩41,829 | ₩41,829 | ₩41,668 | ₩41,668 | -0.38% | 4.7천 |
|---|
| 2025.12.08 | ₩41,655 | ₩41,655 | ₩41,561 | ₩41,637 | -0.04% | 1.9천 |
|---|
| 2025.12.05 | ₩41,789 | ₩41,789 | ₩41,609 | ₩41,744 | -0.11% | 1.6만 |
|---|
| 2025.12.04 | ₩41,574 | ₩41,618 | ₩41,494 | ₩41,533 | -0.10% | 1.4만 |
|---|
| 2025.12.03 | ₩41,199 | ₩41,225 | ₩41,199 | ₩41,215 | +0.04% | 2.2천 |
|---|
| 2025.12.02 | ₩41,507 | ₩41,507 | ₩41,455 | ₩41,455 | -0.13% | 5.5천 |
|---|
| 2025.12.01 | ₩41,386 | ₩41,494 | ₩41,346 | ₩41,351 | -0.08% | 1천 |
|---|
| 2025.11.28 | ₩41,515 | ₩41,601 | ₩41,515 | ₩41,601 | +0.21% | 1.4천 |
|---|
| 2025.11.26 | ₩41,480 | ₩41,534 | ₩41,409 | ₩41,409 | -0.17% | 2.2천 |
|---|
| 2025.11.25 | ₩40,729 | ₩40,850 | ₩40,689 | ₩40,850 | +0.30% | 2.3천 |
|---|
| 2025.11.24 | ₩40,079 | ₩40,271 | ₩40,079 | ₩40,271 | +0.48% | 1.8천 |
|---|
| 2025.11.21 | ₩39,093 | ₩39,093 | ₩39,093 | ₩39,093 | 0.00% | 700 |
|---|
| 2025.11.20 | ₩38,932 | ₩39,200 | ₩38,516 | ₩38,516 | -1.07% | 1.8천 |
|---|
| 2025.11.19 | ₩39,536 | ₩39,570 | ₩39,522 | ₩39,522 | -0.03% | 1.7천 |
|---|
| 2025.11.18 | ₩39,332 | ₩39,332 | ₩39,332 | ₩39,332 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩40,246 | ₩40,246 | ₩39,613 | ₩39,613 | -1.57% | 200 |
|---|
| 2025.11.14 | ₩40,185 | ₩40,185 | ₩40,185 | ₩40,185 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩41,165 | ₩41,165 | ₩40,139 | ₩40,175 | -2.40% | 1.5천 |
|---|
| 2025.11.12 | ₩41,480 | ₩41,507 | ₩41,464 | ₩41,464 | -0.04% | 600 |
|---|
| 2025.11.11 | ₩41,480 | ₩41,480 | ₩41,196 | ₩41,196 | -0.69% | 1.2천 |
|---|
| 2025.11.10 | ₩41,601 | ₩41,802 | ₩41,601 | ₩41,761 | +0.38% | 500 |
|---|
| 2025.11.07 | ₩40,769 | ₩41,050 | ₩40,649 | ₩41,050 | +0.69% | 2.7천 |
|---|
| 2025.11.06 | ₩41,212 | ₩41,614 | ₩41,212 | ₩41,329 | +0.28% | 6.2천 |
|---|
| 2025.11.05 | ₩42,231 | ₩42,231 | ₩41,967 | ₩41,967 | -0.63% | 2.1천 |
|---|
| 2025.11.04 | ₩41,413 | ₩41,413 | ₩41,413 | ₩41,413 | 0.00% | 600 |
|---|
| 2025.11.03 | ₩42,329 | ₩42,339 | ₩42,258 | ₩42,285 | -0.10% | 4.8천 |
|---|
| 2025.10.31 | ₩42,174 | ₩42,396 | ₩42,084 | ₩42,396 | +0.53% | 1천 |
|---|
| 2025.10.30 | ₩42,553 | ₩42,553 | ₩42,084 | ₩42,084 | -1.10% | 9.1천 |
|---|
| 2025.10.29 | ₩42,419 | ₩42,446 | ₩42,124 | ₩42,344 | -0.18% | 1.1천 |
|---|
| 2025.10.28 | ₩41,655 | ₩41,856 | ₩41,655 | ₩41,708 | +0.13% | 4.8천 |
|---|
| 2025.10.27 | ₩41,762 | ₩41,858 | ₩41,655 | ₩41,858 | +0.23% | 4.2천 |
|---|
| 2025.10.24 | ₩41,577 | ₩41,628 | ₩41,427 | ₩41,427 | -0.36% | 4.2천 |
|---|
| 2025.10.23 | ₩40,796 | ₩40,796 | ₩40,786 | ₩40,786 | -0.03% | 3.5천 |
|---|
| 2025.10.22 | ₩39,992 | ₩40,246 | ₩39,992 | ₩40,193 | +0.50% | 900 |
|---|
| 2025.10.21 | ₩40,836 | ₩40,836 | ₩40,769 | ₩40,792 | -0.11% | 1.7만 |
|---|
| 2025.10.20 | ₩41,064 | ₩41,064 | ₩40,904 | ₩40,904 | -0.39% | 1.1천 |
|---|
| 2025.10.17 | ₩40,743 | ₩40,743 | ₩40,731 | ₩40,731 | -0.03% | 5.8천 |
|---|
| 2025.10.16 | ₩41,440 | ₩41,440 | ₩40,743 | ₩40,904 | -1.29% | 3.7천 |
|---|
| 2025.10.15 | ₩41,158 | ₩41,480 | ₩41,158 | ₩41,350 | +0.47% | 5.2천 |
|---|
| 2025.10.14 | ₩40,635 | ₩41,347 | ₩40,635 | ₩41,024 | +0.96% | 8.9천 |
|---|
| 2025.10.13 | ₩40,824 | ₩40,824 | ₩40,824 | ₩40,824 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,273 | ₩40,273 | ₩39,800 | ₩39,800 | -1.18% | 200 |
|---|