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 | ₩57,217 | ₩58,260 | ₩57,217 | ₩58,260 | +1.82% | 8.5천 |
| 2026.10.08 | ₩57,022 | ₩57,130 | ₩56,640 | ₩56,727 | -0.52% | 8.1천 |
| 2026.10.07 | ₩57,021 | ₩57,317 | ₩57,021 | ₩57,107 | +0.15% | 2.8천 |
| 2026.10.06 | ₩57,666 | ₩57,666 | ₩57,116 | ₩57,170 | -0.86% | 6.9천 |
| 2026.10.05 | ₩56,607 | ₩56,969 | ₩56,600 | ₩56,969 | +0.64% | 1.7천 |
| 2026.10.02 | ₩56,198 | ₩56,365 | ₩56,090 | ₩56,289 | +0.16% | 6.2천 |
| 2026.10.01 | ₩55,420 | ₩56,137 | ₩55,420 | ₩56,030 | +1.10% | 2.8만 |
| 2026.09.30 | ₩55,748 | ₩56,124 | ₩55,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,654 |
| -0.17% |
| 6천 |
| 2026.09.29 | ₩55,158 | ₩55,440 | ₩55,084 | ₩55,440 | +0.51% | 1.8만 |
|---|
| 2026.09.28 | ₩55,062 | ₩55,538 | ₩54,742 | ₩55,377 | +0.57% | 1.9만 |
|---|
| 2026.09.25 | ₩55,527 | ₩55,527 | ₩55,502 | ₩55,502 | -0.05% | 200 |
|---|
| 2026.09.24 | ₩55,426 | ₩55,829 | ₩55,426 | ₩55,583 | +0.28% | 3.7천 |
|---|
| 2026.09.23 | ₩55,178 | ₩55,433 | ₩55,178 | ₩55,433 | +0.46% | 800 |
|---|
| 2026.09.22 | ₩55,024 | ₩55,284 | ₩55,024 | ₩55,284 | +0.47% | 4.6천 |
|---|
| 2026.09.21 | ₩54,957 | ₩55,091 | ₩54,850 | ₩55,009 | +0.10% | 7.1천 |
|---|
| 2026.09.18 | ₩54,018 | ₩54,242 | ₩53,963 | ₩54,242 | +0.41% | 1.7만 |
|---|
| 2026.09.17 | ₩54,246 | ₩54,287 | ₩54,219 | ₩54,273 | +0.05% | 3.5천 |
|---|
| 2026.09.16 | ₩53,415 | ₩53,482 | ₩53,041 | ₩53,041 | -0.70% | 4.3천 |
|---|
| 2026.09.15 | ₩52,925 | ₩53,026 | ₩52,925 | ₩52,970 | +0.08% | 2.1천 |
|---|
| 2026.09.14 | ₩52,315 | ₩53,066 | ₩52,315 | ₩52,720 | +0.77% | 3천 |
|---|
| 2026.09.11 | ₩52,463 | ₩52,811 | ₩52,463 | ₩52,803 | +0.65% | 2.2천 |
|---|
| 2026.09.10 | ₩52,503 | ₩52,570 | ₩52,101 | ₩52,101 | -0.77% | 2.4만 |
|---|
| 2026.09.09 | ₩53,187 | ₩53,196 | ₩52,825 | ₩52,829 | -0.67% | 9.4천 |
|---|
| 2026.09.08 | ₩52,811 | ₩53,012 | ₩52,704 | ₩52,704 | -0.20% | 1.1천 |
|---|
| 2026.09.04 | ₩52,583 | ₩52,744 | ₩52,583 | ₩52,734 | +0.29% | 2.2만 |
|---|
| 2026.09.03 | ₩51,732 | ₩52,389 | ₩51,732 | ₩52,275 | +1.05% | 5.3천 |
|---|
| 2026.09.02 | ₩50,867 | ₩51,309 | ₩50,867 | ₩51,309 | +0.87% | 2.4천 |
|---|
| 2026.09.01 | ₩51,363 | ₩51,470 | ₩51,122 | ₩51,244 | -0.23% | 1.3만 |
|---|
| 2026.08.31 | ₩52,034 | ₩52,354 | ₩52,034 | ₩52,354 | +0.62% | 4.1천 |
|---|
| 2026.08.28 | ₩52,585 | ₩52,610 | ₩52,038 | ₩52,038 | -1.04% | 9.9천 |
|---|
| 2026.08.27 | ₩53,227 | ₩53,227 | ₩52,624 | ₩53,066 | -0.30% | 1.8만 |
|---|
| 2026.08.26 | ₩50,987 | ₩52,205 | ₩50,987 | ₩52,087 | +2.16% | 6.9천 |
|---|
| 2026.08.25 | ₩51,229 | ₩51,269 | ₩50,880 | ₩51,159 | -0.14% | 3.8천 |
|---|
| 2026.08.24 | ₩50,941 | ₩51,114 | ₩50,719 | ₩50,926 | -0.03% | 2.3천 |
|---|
| 2026.08.21 | ₩51,712 | ₩51,973 | ₩51,712 | ₩51,946 | +0.45% | 2.1천 |
|---|
| 2026.08.20 | ₩52,101 | ₩52,101 | ₩51,578 | ₩51,618 | -0.93% | 6천 |
|---|
| 2026.08.19 | ₩53,562 | ₩53,562 | ₩51,993 | ₩52,114 | -2.70% | 9.1천 |
|---|
| 2026.08.18 | ₩53,422 | ₩53,448 | ₩53,368 | ₩53,448 | +0.05% | 2.4천 |
|---|
| 2026.08.17 | ₩54,769 | ₩54,870 | ₩54,696 | ₩54,696 | -0.13% | 3.2천 |
|---|
| 2026.08.14 | ₩54,810 | ₩54,810 | ₩54,541 | ₩54,642 | -0.31% | 8.5천 |
|---|
| 2026.08.13 | ₩54,555 | ₩54,741 | ₩54,380 | ₩54,415 | -0.26% | 5.8천 |
|---|
| 2026.08.12 | ₩53,656 | ₩53,763 | ₩53,572 | ₩53,572 | -0.16% | 5.7천 |
|---|
| 2026.08.11 | ₩52,523 | ₩52,597 | ₩52,494 | ₩52,494 | -0.06% | 900 |
|---|
| 2026.08.10 | ₩52,744 | ₩52,831 | ₩52,551 | ₩52,551 | -0.37% | 2.9천 |
|---|
| 2026.08.07 | ₩51,095 | ₩52,268 | ₩50,961 | ₩52,087 | +1.94% | 1.9만 |
|---|
| 2026.08.06 | ₩51,832 | ₩52,570 | ₩51,832 | ₩51,958 | +0.24% | 8천 |
|---|
| 2026.08.05 | ₩54,273 | ₩54,273 | ₩53,430 | ₩53,430 | -1.55% | 4.3천 |
|---|
| 2026.08.04 | ₩53,629 | ₩54,421 | ₩53,428 | ₩54,193 | +1.05% | 6.3천 |
|---|
| 2026.08.03 | ₩51,001 | ₩52,315 | ₩51,001 | ₩52,236 | +2.42% | 2.7천 |
|---|
| 2026.07.31 | ₩51,470 | ₩51,819 | ₩51,470 | ₩51,580 | +0.21% | 2.6천 |
|---|
| 2026.07.30 | ₩50,759 | ₩51,260 | ₩50,699 | ₩51,260 | +0.99% | 6.1천 |
|---|
| 2026.07.29 | ₩50,424 | ₩50,424 | ₩47,930 | ₩47,930 | -4.95% | 5.1천 |
|---|
| 2026.07.28 | ₩50,156 | ₩50,156 | ₩48,748 | ₩49,915 | -0.48% | 4.7천 |
|---|
| 2026.07.27 | ₩53,468 | ₩53,468 | ₩51,162 | ₩51,916 | -2.90% | 3.1천 |
|---|
| 2026.07.24 | ₩53,643 | ₩53,723 | ₩52,557 | ₩52,783 | -1.60% | 6.9천 |
|---|
| 2026.07.23 | ₩53,965 | ₩54,810 | ₩53,965 | ₩54,595 | +1.17% | 2.9만 |
|---|
| 2026.07.22 | ₩53,281 | ₩55,138 | ₩53,281 | ₩54,819 | +2.89% | 3.2천 |
|---|
| 2026.07.21 | ₩53,643 | ₩54,956 | ₩53,643 | ₩54,956 | +2.45% | 1.1천 |
|---|
| 2026.07.20 | ₩53,301 | ₩53,710 | ₩52,905 | ₩52,905 | -0.74% | 2천 |
|---|
| 2026.07.17 | ₩51,510 | ₩53,656 | ₩51,510 | ₩52,775 | +2.46% | 4.8천 |
|---|
| 2026.07.16 | ₩53,763 | ₩53,763 | ₩52,617 | ₩52,882 | -1.64% | 1.4만 |
|---|
| 2026.07.15 | ₩54,984 | ₩55,520 | ₩54,059 | ₩55,422 | +0.80% | 9.3천 |
|---|
| 2026.07.14 | ₩58,109 | ₩58,202 | ₩57,398 | ₩58,202 | +0.16% | 9.5천 |
|---|
| 2026.07.13 | ₩57,250 | ₩57,384 | ₩56,112 | ₩56,293 | -1.67% | 9.5천 |
|---|
| 2026.07.10 | ₩58,383 | ₩58,712 | ₩58,323 | ₩58,497 | +0.20% | 6.9천 |
|---|
| 2026.07.09 | ₩59,101 | ₩59,557 | ₩58,833 | ₩58,886 | -0.36% | 1.2천 |
|---|
| 2026.07.08 | ₩56,419 | ₩57,063 | ₩55,648 | ₩56,928 | +0.90% | 3천 |
|---|
| 2026.07.07 | ₩55,789 | ₩57,076 | ₩55,279 | ₩56,043 | +0.46% | 1만 |
|---|
| 2026.07.06 | ₩58,457 | ₩60,134 | ₩58,457 | ₩58,712 | +0.44% | 3.6천 |
|---|
| 2026.07.02 | ₩60,590 | ₩61,153 | ₩56,540 | ₩57,317 | -5.40% | 1.5만 |
|---|
| 2026.07.01 | ₩63,299 | ₩63,299 | ₩60,870 | ₩60,870 | -3.84% | 3.8만 |
|---|
| 2026.06.30 | ₩62,682 | ₩64,331 | ₩62,682 | ₩64,225 | +2.46% | 1.3만 |
|---|
| 2026.06.29 | ₩60,080 | ₩62,427 | ₩58,618 | ₩62,427 | +3.91% | 6.7천 |
|---|
| 2026.06.26 | ₩60,864 | ₩60,885 | ₩59,423 | ₩59,584 | -2.10% | 6.7천 |
|---|
| 2026.06.25 | ₩63,030 | ₩63,486 | ₩61,951 | ₩62,656 | -0.59% | 7.6천 |
|---|
| 2026.06.24 | ₩60,549 | ₩61,153 | ₩59,564 | ₩60,187 | -0.60% | 1.2만 |
|---|
| 2026.06.23 | ₩60,402 | ₩61,314 | ₩60,067 | ₩60,549 | +0.24% | 2.5만 |
|---|
| 2026.06.22 | ₩63,982 | ₩64,599 | ₩63,655 | ₩64,599 | +0.96% | 1.1만 |
|---|
| 2026.06.18 | ₩62,802 | ₩62,910 | ₩62,252 | ₩62,661 | -0.22% | 4.7천 |
|---|
| 2026.06.17 | ₩61,810 | ₩61,810 | ₩60,201 | ₩60,264 | -2.50% | 3.7천 |
|---|
| 2026.06.16 | ₩62,682 | ₩62,682 | ₩59,664 | ₩59,664 | -4.81% | 4.8천 |
|---|
| 2026.06.15 | ₩61,139 | ₩61,394 | ₩60,911 | ₩61,260 | +0.20% | 2.1만 |
|---|
| 2026.06.12 | ₩59,054 | ₩59,054 | ₩58,645 | ₩58,670 | -0.65% | 3.7천 |
|---|
| 2026.06.11 | ₩55,279 | ₩57,376 | ₩55,279 | ₩57,376 | +3.79% | 8.8천 |
|---|
| 2026.06.10 | ₩55,815 | ₩56,244 | ₩53,922 | ₩53,922 | -3.39% | 3.3천 |
|---|
| 2026.06.09 | ₩58,283 | ₩58,283 | ₩52,999 | ₩55,534 | -4.72% | 6.6천 |
|---|
| 2026.06.08 | ₩56,794 | ₩57,612 | ₩56,674 | ₩56,872 | +0.14% | 2.1천 |
|---|
| 2026.06.05 | ₩57,545 | ₩58,156 | ₩55,346 | ₩55,574 | -3.43% | 7.1천 |
|---|
| 2026.06.04 | ₩58,699 | ₩60,482 | ₩58,176 | ₩60,214 | +2.58% | 5.7천 |
|---|
| 2026.06.03 | ₩61,636 | ₩61,636 | ₩60,181 | ₩61,005 | -1.02% | 3.4천 |
|---|
| 2026.06.02 | ₩59,973 | ₩60,335 | ₩59,879 | ₩60,335 | +0.60% | 2.3천 |
|---|
| 2026.06.01 | ₩57,907 | ₩58,068 | ₩57,693 | ₩57,693 | -0.37% | 1.6천 |
|---|
| 2026.05.29 | ₩57,639 | ₩57,740 | ₩56,973 | ₩57,599 | -0.07% | 8천 |
|---|
| 2026.05.28 | ₩56,808 | ₩57,814 | ₩56,808 | ₩57,089 | +0.50% | 2만 |
|---|
| 2026.05.27 | ₩57,344 | ₩57,344 | ₩56,037 | ₩57,044 | -0.52% | 1.3만 |
|---|
| 2026.05.26 | ₩56,861 | ₩57,411 | ₩56,861 | ₩57,371 | +0.90% | 1.4천 |
|---|
| 2026.05.22 | ₩54,756 | ₩55,172 | ₩54,756 | ₩54,890 | +0.24% | 5천 |
|---|
| 2026.05.21 | ₩53,763 | ₩54,417 | ₩53,361 | ₩54,417 | +1.21% | 3.1천 |
|---|
| 2026.05.20 | ₩52,610 | ₩52,932 | ₩52,610 | ₩52,862 | +0.48% | 2천 |
|---|
| 2026.05.19 | ₩49,821 | ₩51,517 | ₩49,821 | ₩51,517 | +3.41% | 2.3천 |
|---|
| 2026.05.18 | ₩52,932 | ₩52,932 | ₩50,612 | ₩51,443 | -2.81% | 1.6만 |
|---|
| 2026.05.15 | ₩53,696 | ₩53,938 | ₩53,696 | ₩53,750 | +0.10% | 1.5천 |
|---|
| 2026.05.14 | ₩55,789 | ₩55,789 | ₩55,286 | ₩55,453 | -0.60% | 6.2천 |
|---|
| 2026.05.13 | ₩56,338 | ₩56,338 | ₩54,595 | ₩55,467 | -1.55% | 8천 |
|---|
| 2026.05.12 | ₩54,984 | ₩54,984 | ₩52,583 | ₩54,488 | -0.90% | 6.1천 |
|---|
| 2026.05.11 | ₩55,306 | ₩56,016 | ₩54,890 | ₩55,842 | +0.97% | 1만 |
|---|
| 2026.05.08 | ₩53,321 | ₩54,126 | ₩53,308 | ₩54,126 | +1.51% | 9.2천 |
|---|
| 2026.05.07 | ₩53,911 | ₩53,911 | ₩51,658 | ₩51,926 | -3.68% | 6.3천 |
|---|
| 2026.05.06 | ₩53,214 | ₩53,871 | ₩52,235 | ₩53,871 | +1.23% | 1.4만 |
|---|
| 2026.05.05 | ₩51,953 | ₩52,436 | ₩51,940 | ₩52,087 | +0.26% | 3.2천 |
|---|
| 2026.05.04 | ₩50,236 | ₩50,545 | ₩50,116 | ₩50,169 | -0.13% | 9.8천 |
|---|
| 2026.05.01 | ₩49,807 | ₩49,982 | ₩49,378 | ₩49,932 | +0.25% | 1.5천 |
|---|
| 2026.04.30 | ₩48,279 | ₩49,418 | ₩48,279 | ₩49,389 | +2.30% | 6.4천 |
|---|
| 2026.04.29 | ₩47,608 | ₩47,675 | ₩47,514 | ₩47,662 | +0.11% | 2.9천 |
|---|
| 2026.04.28 | ₩47,313 | ₩47,313 | ₩46,441 | ₩46,940 | -0.79% | 2천 |
|---|
| 2026.04.27 | ₩48,506 | ₩48,574 | ₩48,413 | ₩48,515 | +0.02% | 1.6만 |
|---|
| 2026.04.24 | ₩48,587 | ₩48,949 | ₩48,587 | ₩48,681 | +0.19% | 3.7천 |
|---|
| 2026.04.23 | ₩48,158 | ₩48,158 | ₩48,158 | ₩48,158 | 0.00% | 1.6천 |
|---|
| 2026.04.22 | ₩47,340 | ₩47,564 | ₩47,326 | ₩47,564 | +0.47% | 2.5천 |
|---|
| 2026.04.21 | ₩47,005 | ₩47,206 | ₩46,857 | ₩47,018 | +0.03% | 4.2천 |
|---|
| 2026.04.20 | ₩47,192 | ₩47,340 | ₩47,192 | ₩47,326 | +0.28% | 3.4천 |
|---|
| 2026.04.17 | ₩47,273 | ₩47,501 | ₩47,192 | ₩47,434 | +0.34% | 5.9천 |
|---|
| 2026.04.16 | ₩46,777 | ₩46,777 | ₩46,522 | ₩46,669 | -0.23% | 700 |
|---|
| 2026.04.15 | ₩46,683 | ₩46,683 | ₩46,079 | ₩46,656 | -0.06% | 2.8천 |
|---|
| 2026.04.14 | ₩47,072 | ₩47,259 | ₩47,072 | ₩47,259 | +0.40% | 900 |
|---|
| 2026.04.13 | ₩46,616 | ₩47,010 | ₩46,616 | ₩47,010 | +0.85% | 900 |
|---|
| 2026.04.10 | ₩47,742 | ₩47,742 | ₩46,522 | ₩46,522 | -2.56% | 4.4천 |
|---|
| 2026.04.09 | ₩46,468 | ₩46,589 | ₩46,247 | ₩46,508 | +0.09% | 3.3천 |
|---|
| 2026.04.08 | ₩45,784 | ₩46,213 | ₩45,462 | ₩45,992 | +0.45% | 1만 |
|---|
| 2026.04.07 | ₩43,624 | ₩43,625 | ₩43,437 | ₩43,585 | -0.09% | 2.8천 |
|---|
| 2026.04.06 | ₩43,276 | ₩43,504 | ₩43,276 | ₩43,504 | +0.53% | 3.3천 |
|---|
| 2026.04.02 | ₩43,330 | ₩43,330 | ₩43,102 | ₩43,276 | -0.12% | 2.6천 |
|---|
| 2026.04.01 | ₩43,048 | ₩43,048 | ₩43,048 | ₩43,048 | 0.00% | 1.8천 |
|---|
| 2026.03.31 | ₩39,736 | ₩41,680 | ₩39,736 | ₩41,680 | +4.89% | 9.2천 |
|---|
| 2026.03.30 | ₩40,862 | ₩40,862 | ₩39,843 | ₩39,977 | -2.17% | 3.2천 |
|---|
| 2026.03.27 | ₩41,721 | ₩41,801 | ₩41,412 | ₩41,554 | -0.40% | 7.5천 |
|---|
| 2026.03.26 | ₩42,378 | ₩42,378 | ₩41,452 | ₩41,452 | -2.18% | 3.1천 |
|---|
| 2026.03.25 | ₩43,424 | ₩43,424 | ₩43,397 | ₩43,397 | -0.06% | 400 |
|---|
| 2026.03.24 | ₩43,256 | ₩43,357 | ₩43,256 | ₩43,303 | +0.11% | 1만 |
|---|
| 2026.03.23 | ₩42,566 | ₩42,622 | ₩42,566 | ₩42,622 | +0.13% | 200 |
|---|
| 2026.03.20 | ₩42,203 | ₩42,203 | ₩41,882 | ₩41,882 | -0.76% | 500 |
|---|
| 2026.03.19 | ₩43,292 | ₩43,292 | ₩43,292 | ₩43,292 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩43,545 | ₩43,679 | ₩43,168 | ₩43,168 | -0.87% | 1.1천 |
|---|
| 2026.03.17 | ₩43,263 | ₩43,461 | ₩43,250 | ₩43,461 | +0.46% | 2.6천 |
|---|
| 2026.03.16 | ₩42,901 | ₩42,908 | ₩42,894 | ₩42,906 | +0.01% | 800 |
|---|
| 2026.03.13 | ₩42,069 | ₩42,069 | ₩41,963 | ₩41,963 | -0.25% | 200 |
|---|
| 2026.03.12 | ₩42,123 | ₩42,391 | ₩42,110 | ₩42,110 | -0.03% | 2.6천 |
|---|
| 2026.03.11 | ₩43,236 | ₩43,290 | ₩43,142 | ₩43,236 | 0.00% | 2.7천 |
|---|
| 2026.03.10 | ₩43,464 | ₩43,464 | ₩43,397 | ₩43,397 | -0.15% | 1.5천 |
|---|
| 2026.03.09 | ₩42,956 | ₩42,956 | ₩42,956 | ₩42,956 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩41,768 | ₩41,768 | ₩41,768 | ₩41,768 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩43,960 | ₩43,960 | ₩42,665 | ₩43,156 | -1.83% | 1.2만 |
|---|
| 2026.03.04 | ₩44,604 | ₩44,604 | ₩44,538 | ₩44,538 | -0.15% | 400 |
|---|
| 2026.03.03 | ₩43,571 | ₩44,165 | ₩43,545 | ₩44,165 | +1.36% | 2.5천 |
|---|
| 2026.03.02 | ₩45,489 | ₩45,579 | ₩45,489 | ₩45,579 | +0.20% | 1천 |
|---|
| 2026.02.27 | ₩45,261 | ₩45,489 | ₩45,261 | ₩45,462 | +0.44% | 5.3천 |
|---|
| 2026.02.26 | ₩45,355 | ₩45,836 | ₩45,342 | ₩45,836 | +1.06% | 1천 |
|---|
| 2026.02.25 | ₩46,052 | ₩46,072 | ₩45,937 | ₩45,937 | -0.25% | 6.6천 |
|---|
| 2026.02.24 | ₩44,758 | ₩45,596 | ₩44,758 | ₩45,544 | +1.76% | 1.1천 |
|---|
| 2026.02.23 | ₩44,925 | ₩44,925 | ₩44,925 | ₩44,925 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩45,355 | ₩45,355 | ₩44,926 | ₩45,350 | -0.01% | 1.2천 |
|---|
| 2026.02.19 | ₩44,591 | ₩44,688 | ₩44,591 | ₩44,688 | +0.22% | 600 |
|---|
| 2026.02.18 | ₩45,114 | ₩45,114 | ₩44,882 | ₩44,882 | -0.51% | 400 |
|---|
| 2026.02.17 | ₩44,363 | ₩44,363 | ₩44,363 | ₩44,363 | 0.00% | 800 |
|---|
| 2026.02.13 | ₩44,542 | ₩44,542 | ₩44,239 | ₩44,239 | -0.68% | 600 |
|---|
| 2026.02.12 | ₩44,161 | ₩44,161 | ₩43,974 | ₩43,974 | -0.43% | 1천 |
|---|
| 2026.02.11 | ₩44,349 | ₩44,711 | ₩44,349 | ₩44,503 | +0.35% | 400 |
|---|
| 2026.02.10 | ₩44,227 | ₩44,227 | ₩44,227 | ₩44,227 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩45,006 | ₩45,006 | ₩44,871 | ₩44,871 | -0.30% | 400 |
|---|
| 2026.02.06 | ₩43,585 | ₩44,420 | ₩43,585 | ₩44,420 | +1.92% | 1.9천 |
|---|
| 2026.02.05 | ₩42,901 | ₩42,901 | ₩42,673 | ₩42,696 | -0.48% | 1.1천 |
|---|
| 2026.02.04 | ₩42,713 | ₩43,178 | ₩42,713 | ₩43,178 | +1.09% | 2.8천 |
|---|
| 2026.02.03 | ₩44,470 | ₩44,752 | ₩44,403 | ₩44,507 | +0.08% | 900 |
|---|
| 2026.02.02 | ₩44,426 | ₩44,426 | ₩44,426 | ₩44,426 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩43,920 | ₩44,014 | ₩43,397 | ₩43,616 | -0.69% | 9.3천 |
|---|
| 2026.01.29 | ₩44,483 | ₩44,564 | ₩44,296 | ₩44,564 | +0.18% | 2.6천 |
|---|
| 2026.01.28 | ₩44,161 | ₩44,336 | ₩44,161 | ₩44,336 | +0.39% | 2천 |
|---|
| 2026.01.27 | ₩43,987 | ₩43,987 | ₩43,987 | ₩43,987 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩43,400 | ₩43,400 | ₩43,400 | ₩43,400 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩43,341 | ₩43,341 | ₩43,341 | ₩43,341 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,746 | ₩43,786 | ₩43,598 | ₩43,598 | -0.34% | 1.8천 |
|---|
| 2026.01.21 | ₩43,598 | ₩43,880 | ₩43,182 | ₩43,720 | +0.28% | 5.4천 |
|---|
| 2026.01.20 | ₩43,370 | ₩43,370 | ₩42,887 | ₩42,942 | -0.99% | 4천 |
|---|
| 2026.01.16 | ₩43,866 | ₩43,893 | ₩43,712 | ₩43,712 | -0.35% | 4.2천 |
|---|
| 2026.01.15 | ₩44,349 | ₩44,349 | ₩43,815 | ₩43,815 | -1.20% | 1.1천 |
|---|
| 2026.01.14 | ₩43,397 | ₩43,397 | ₩42,968 | ₩43,290 | -0.25% | 2.7천 |
|---|
| 2026.01.13 | ₩43,397 | ₩43,625 | ₩43,397 | ₩43,539 | +0.33% | 6.2천 |
|---|
| 2026.01.12 | ₩42,861 | ₩43,233 | ₩42,861 | ₩43,233 | +0.87% | 400 |
|---|
| 2026.01.09 | ₩42,633 | ₩42,887 | ₩42,592 | ₩42,887 | +0.60% | 1.2천 |
|---|
| 2026.01.08 | ₩42,338 | ₩42,338 | ₩42,150 | ₩42,317 | -0.05% | 5.7천 |
|---|
| 2026.01.07 | ₩42,717 | ₩42,820 | ₩42,606 | ₩42,606 | -0.26% | 4.8천 |
|---|
| 2026.01.06 | ₩42,861 | ₩43,048 | ₩42,861 | ₩43,043 | +0.43% | 1.4만 |
|---|
| 2026.01.05 | ₩42,257 | ₩42,364 | ₩42,257 | ₩42,327 | +0.17% | 1.4천 |
|---|
| 2026.01.02 | ₩41,922 | ₩41,922 | ₩41,922 | ₩41,922 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩41,560 | ₩41,560 | ₩41,427 | ₩41,427 | -0.32% | 600 |
|---|
| 2025.12.30 | ₩41,872 | ₩41,872 | ₩41,833 | ₩41,833 | -0.09% | 200 |
|---|
| 2025.12.29 | ₩42,013 | ₩42,013 | ₩42,013 | ₩42,013 | 0.00% | 500 |
|---|
| 2025.12.26 | ₩42,224 | ₩42,224 | ₩42,224 | ₩42,224 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩42,203 | ₩42,203 | ₩42,203 | ₩42,203 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,043 | ₩42,076 | ₩42,043 | ₩42,076 | +0.08% | 800 |
|---|
| 2025.12.22 | ₩41,989 | ₩42,029 | ₩41,989 | ₩42,029 | +0.10% | 5.3천 |
|---|
| 2025.12.19 | ₩41,627 | ₩41,788 | ₩41,613 | ₩41,734 | +0.26% | 7.4천 |
|---|
| 2025.12.18 | ₩41,359 | ₩41,466 | ₩41,290 | ₩41,290 | -0.17% | 2천 |
|---|
| 2025.12.17 | ₩41,533 | ₩41,533 | ₩40,813 | ₩40,813 | -1.73% | 5.4천 |
|---|
| 2025.12.16 | ₩41,466 | ₩41,537 | ₩41,439 | ₩41,537 | +0.17% | 2천 |
|---|
| 2025.12.15 | ₩41,680 | ₩41,761 | ₩41,667 | ₩41,667 | -0.03% | 5천 |
|---|
| 2025.12.12 | ₩41,774 | ₩41,801 | ₩41,627 | ₩41,675 | -0.24% | 1.8천 |
|---|
| 2025.12.11 | ₩42,257 | ₩42,646 | ₩42,257 | ₩42,611 | +0.84% | 2천 |
|---|
| 2025.12.10 | ₩41,825 | ₩42,338 | ₩41,801 | ₩42,338 | +1.22% | 5.1천 |
|---|
| 2025.12.09 | ₩41,828 | ₩41,828 | ₩41,667 | ₩41,667 | -0.38% | 4.7천 |
|---|
| 2025.12.08 | ₩41,654 | ₩41,654 | ₩41,560 | ₩41,636 | -0.04% | 1.9천 |
|---|
| 2025.12.05 | ₩41,788 | ₩41,788 | ₩41,608 | ₩41,743 | -0.11% | 1.6만 |
|---|
| 2025.12.04 | ₩41,573 | ₩41,617 | ₩41,493 | ₩41,532 | -0.10% | 1.4만 |
|---|
| 2025.12.03 | ₩41,198 | ₩41,224 | ₩41,198 | ₩41,214 | +0.04% | 2.2천 |
|---|
| 2025.12.02 | ₩41,506 | ₩41,506 | ₩41,454 | ₩41,454 | -0.13% | 5.5천 |
|---|
| 2025.12.01 | ₩41,385 | ₩41,493 | ₩41,345 | ₩41,351 | -0.08% | 1천 |
|---|
| 2025.11.28 | ₩41,514 | ₩41,600 | ₩41,514 | ₩41,600 | +0.21% | 1.4천 |
|---|
| 2025.11.26 | ₩41,479 | ₩41,533 | ₩41,408 | ₩41,408 | -0.17% | 2.2천 |
|---|
| 2025.11.25 | ₩40,728 | ₩40,849 | ₩40,688 | ₩40,849 | +0.30% | 2.3천 |
|---|
| 2025.11.24 | ₩40,078 | ₩40,270 | ₩40,078 | ₩40,270 | +0.48% | 1.8천 |
|---|
| 2025.11.21 | ₩39,092 | ₩39,092 | ₩39,092 | ₩39,092 | 0.00% | 700 |
|---|
| 2025.11.20 | ₩38,931 | ₩39,199 | ₩38,516 | ₩38,516 | -1.07% | 1.8천 |
|---|
| 2025.11.19 | ₩39,535 | ₩39,570 | ₩39,521 | ₩39,521 | -0.03% | 1.7천 |
|---|
| 2025.11.18 | ₩39,331 | ₩39,331 | ₩39,331 | ₩39,331 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩40,246 | ₩40,246 | ₩39,613 | ₩39,613 | -1.57% | 200 |
|---|
| 2025.11.14 | ₩40,184 | ₩40,184 | ₩40,184 | ₩40,184 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩41,164 | ₩41,164 | ₩40,138 | ₩40,174 | -2.40% | 1.5천 |
|---|
| 2025.11.12 | ₩41,479 | ₩41,506 | ₩41,463 | ₩41,463 | -0.04% | 600 |
|---|
| 2025.11.11 | ₩41,479 | ₩41,479 | ₩41,195 | ₩41,195 | -0.69% | 1.2천 |
|---|
| 2025.11.10 | ₩41,600 | ₩41,801 | ₩41,600 | ₩41,760 | +0.38% | 500 |
|---|
| 2025.11.07 | ₩40,769 | ₩41,049 | ₩40,648 | ₩41,049 | +0.69% | 2.7천 |
|---|
| 2025.11.06 | ₩41,211 | ₩41,613 | ₩41,211 | ₩41,328 | +0.28% | 6.2천 |
|---|
| 2025.11.05 | ₩42,230 | ₩42,230 | ₩41,966 | ₩41,966 | -0.63% | 2.1천 |
|---|
| 2025.11.04 | ₩41,412 | ₩41,412 | ₩41,412 | ₩41,412 | 0.00% | 600 |
|---|
| 2025.11.03 | ₩42,328 | ₩42,338 | ₩42,257 | ₩42,284 | -0.10% | 4.8천 |
|---|
| 2025.10.31 | ₩42,173 | ₩42,395 | ₩42,083 | ₩42,395 | +0.53% | 1천 |
|---|
| 2025.10.30 | ₩42,552 | ₩42,552 | ₩42,083 | ₩42,083 | -1.10% | 9.1천 |
|---|
| 2025.10.29 | ₩42,418 | ₩42,445 | ₩42,123 | ₩42,343 | -0.18% | 1.1천 |
|---|
| 2025.10.28 | ₩41,654 | ₩41,855 | ₩41,654 | ₩41,707 | +0.13% | 4.8천 |
|---|
| 2025.10.27 | ₩41,761 | ₩41,857 | ₩41,654 | ₩41,857 | +0.23% | 4.2천 |
|---|
| 2025.10.24 | ₩41,576 | ₩41,627 | ₩41,426 | ₩41,426 | -0.36% | 4.2천 |
|---|
| 2025.10.23 | ₩40,795 | ₩40,795 | ₩40,785 | ₩40,785 | -0.03% | 3.5천 |
|---|
| 2025.10.22 | ₩39,991 | ₩40,246 | ₩39,991 | ₩40,192 | +0.50% | 900 |
|---|
| 2025.10.21 | ₩40,836 | ₩40,836 | ₩40,769 | ₩40,791 | -0.11% | 1.7만 |
|---|
| 2025.10.20 | ₩41,064 | ₩41,064 | ₩40,903 | ₩40,903 | -0.39% | 1.1천 |
|---|
| 2025.10.17 | ₩40,742 | ₩40,742 | ₩40,730 | ₩40,730 | -0.03% | 5.8천 |
|---|
| 2025.10.16 | ₩41,439 | ₩41,439 | ₩40,742 | ₩40,903 | -1.29% | 3.7천 |
|---|
| 2025.10.15 | ₩41,157 | ₩41,479 | ₩41,157 | ₩41,349 | +0.47% | 5.2천 |
|---|
| 2025.10.14 | ₩40,634 | ₩41,347 | ₩40,634 | ₩41,023 | +0.96% | 8.9천 |
|---|
| 2025.10.13 | ₩40,824 | ₩40,824 | ₩40,824 | ₩40,824 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,272 | ₩40,272 | ₩39,799 | ₩39,799 | -1.18% | 200 |
|---|