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 | ₩57,172 | ₩58,214 | ₩57,172 | ₩58,214 | +1.82% | 8.5천 |
| 2026.10.08 | ₩56,978 | ₩57,085 | ₩56,596 | ₩56,683 | -0.52% | 8.1천 |
| 2026.10.07 | ₩56,976 | ₩57,272 | ₩56,976 | ₩57,062 | +0.15% | 2.8천 |
| 2026.10.06 | ₩57,621 | ₩57,621 | ₩57,071 | ₩57,125 | -0.86% | 6.9천 |
| 2026.10.05 | ₩56,562 | ₩56,924 | ₩56,556 | ₩56,924 | +0.64% | 1.7천 |
| 2026.10.02 | ₩56,154 | ₩56,321 | ₩56,046 | ₩56,245 | +0.16% | 6.2천 |
| 2026.10.01 | ₩55,376 | ₩56,093 | ₩55,376 | ₩55,986 | +1.10% | 2.8만 |
| 2026.09.30 | ₩55,705 | ₩56,080 | ₩55,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,611 |
| -0.17% |
| 6천 |
| 2026.09.29 | ₩55,115 | ₩55,396 | ₩55,041 | ₩55,396 | +0.51% | 1.8만 |
|---|
| 2026.09.28 | ₩55,019 | ₩55,494 | ₩54,700 | ₩55,333 | +0.57% | 1.9만 |
|---|
| 2026.09.25 | ₩55,484 | ₩55,484 | ₩55,458 | ₩55,458 | -0.05% | 200 |
|---|
| 2026.09.24 | ₩55,383 | ₩55,785 | ₩55,383 | ₩55,540 | +0.28% | 3.7천 |
|---|
| 2026.09.23 | ₩55,135 | ₩55,390 | ₩55,135 | ₩55,390 | +0.46% | 800 |
|---|
| 2026.09.22 | ₩54,981 | ₩55,241 | ₩54,981 | ₩55,241 | +0.47% | 4.6천 |
|---|
| 2026.09.21 | ₩54,914 | ₩55,048 | ₩54,807 | ₩54,966 | +0.10% | 7.1천 |
|---|
| 2026.09.18 | ₩53,976 | ₩54,200 | ₩53,921 | ₩54,200 | +0.41% | 1.7만 |
|---|
| 2026.09.17 | ₩54,204 | ₩54,244 | ₩54,177 | ₩54,231 | +0.05% | 3.5천 |
|---|
| 2026.09.16 | ₩53,373 | ₩53,440 | ₩52,999 | ₩52,999 | -0.70% | 4.3천 |
|---|
| 2026.09.15 | ₩52,884 | ₩52,984 | ₩52,884 | ₩52,928 | +0.08% | 2.1천 |
|---|
| 2026.09.14 | ₩52,274 | ₩53,025 | ₩52,274 | ₩52,679 | +0.77% | 3천 |
|---|
| 2026.09.11 | ₩52,422 | ₩52,770 | ₩52,422 | ₩52,762 | +0.65% | 2.2천 |
|---|
| 2026.09.10 | ₩52,462 | ₩52,529 | ₩52,060 | ₩52,060 | -0.77% | 2.4만 |
|---|
| 2026.09.09 | ₩53,145 | ₩53,155 | ₩52,783 | ₩52,787 | -0.67% | 9.4천 |
|---|
| 2026.09.08 | ₩52,770 | ₩52,971 | ₩52,663 | ₩52,663 | -0.20% | 1.1천 |
|---|
| 2026.09.04 | ₩52,542 | ₩52,703 | ₩52,542 | ₩52,692 | +0.29% | 2.2만 |
|---|
| 2026.09.03 | ₩51,691 | ₩52,348 | ₩51,691 | ₩52,234 | +1.05% | 5.3천 |
|---|
| 2026.09.02 | ₩50,827 | ₩51,269 | ₩50,827 | ₩51,269 | +0.87% | 2.4천 |
|---|
| 2026.09.01 | ₩51,323 | ₩51,430 | ₩51,082 | ₩51,204 | -0.23% | 1.3만 |
|---|
| 2026.08.31 | ₩51,993 | ₩52,313 | ₩51,993 | ₩52,313 | +0.62% | 4.1천 |
|---|
| 2026.08.28 | ₩52,544 | ₩52,569 | ₩51,997 | ₩51,997 | -1.04% | 9.9천 |
|---|
| 2026.08.27 | ₩53,185 | ₩53,185 | ₩52,582 | ₩53,025 | -0.30% | 1.8만 |
|---|
| 2026.08.26 | ₩50,948 | ₩52,164 | ₩50,948 | ₩52,046 | +2.16% | 6.9천 |
|---|
| 2026.08.25 | ₩51,189 | ₩51,229 | ₩50,840 | ₩51,119 | -0.14% | 3.8천 |
|---|
| 2026.08.24 | ₩50,901 | ₩51,074 | ₩50,680 | ₩50,886 | -0.03% | 2.3천 |
|---|
| 2026.08.21 | ₩51,671 | ₩51,932 | ₩51,671 | ₩51,906 | +0.45% | 2.1천 |
|---|
| 2026.08.20 | ₩52,060 | ₩52,060 | ₩51,537 | ₩51,577 | -0.93% | 6천 |
|---|
| 2026.08.19 | ₩53,520 | ₩53,520 | ₩51,953 | ₩52,073 | -2.70% | 9.1천 |
|---|
| 2026.08.18 | ₩53,380 | ₩53,406 | ₩53,326 | ₩53,406 | +0.05% | 2.4천 |
|---|
| 2026.08.17 | ₩54,726 | ₩54,827 | ₩54,653 | ₩54,653 | -0.13% | 3.2천 |
|---|
| 2026.08.14 | ₩54,767 | ₩54,767 | ₩54,499 | ₩54,599 | -0.31% | 8.5천 |
|---|
| 2026.08.13 | ₩54,512 | ₩54,698 | ₩54,338 | ₩54,373 | -0.26% | 5.8천 |
|---|
| 2026.08.12 | ₩53,614 | ₩53,721 | ₩53,530 | ₩53,530 | -0.16% | 5.7천 |
|---|
| 2026.08.11 | ₩52,482 | ₩52,556 | ₩52,452 | ₩52,452 | -0.06% | 900 |
|---|
| 2026.08.10 | ₩52,703 | ₩52,790 | ₩52,510 | ₩52,510 | -0.37% | 2.9천 |
|---|
| 2026.08.07 | ₩51,055 | ₩52,227 | ₩50,921 | ₩52,046 | +1.94% | 1.9만 |
|---|
| 2026.08.06 | ₩51,792 | ₩52,529 | ₩51,792 | ₩51,918 | +0.24% | 8천 |
|---|
| 2026.08.05 | ₩54,231 | ₩54,231 | ₩53,388 | ₩53,388 | -1.55% | 4.3천 |
|---|
| 2026.08.04 | ₩53,587 | ₩54,378 | ₩53,386 | ₩54,150 | +1.05% | 6.3천 |
|---|
| 2026.08.03 | ₩50,961 | ₩52,274 | ₩50,961 | ₩52,195 | +2.42% | 2.7천 |
|---|
| 2026.07.31 | ₩51,430 | ₩51,778 | ₩51,430 | ₩51,540 | +0.21% | 2.6천 |
|---|
| 2026.07.30 | ₩50,720 | ₩51,220 | ₩50,659 | ₩51,220 | +0.99% | 6.1천 |
|---|
| 2026.07.29 | ₩50,385 | ₩50,385 | ₩47,892 | ₩47,892 | -4.95% | 5.1천 |
|---|
| 2026.07.28 | ₩50,117 | ₩50,117 | ₩48,710 | ₩49,876 | -0.48% | 4.7천 |
|---|
| 2026.07.27 | ₩53,427 | ₩53,427 | ₩51,122 | ₩51,875 | -2.90% | 3.1천 |
|---|
| 2026.07.24 | ₩53,601 | ₩53,681 | ₩52,515 | ₩52,742 | -1.60% | 6.9천 |
|---|
| 2026.07.23 | ₩53,922 | ₩54,767 | ₩53,922 | ₩54,552 | +1.17% | 2.9만 |
|---|
| 2026.07.22 | ₩53,239 | ₩55,095 | ₩53,239 | ₩54,776 | +2.89% | 3.2천 |
|---|
| 2026.07.21 | ₩53,601 | ₩54,913 | ₩53,601 | ₩54,913 | +2.45% | 1.1천 |
|---|
| 2026.07.20 | ₩53,259 | ₩53,668 | ₩52,864 | ₩52,864 | -0.74% | 2천 |
|---|
| 2026.07.17 | ₩51,470 | ₩53,614 | ₩51,470 | ₩52,734 | +2.46% | 4.8천 |
|---|
| 2026.07.16 | ₩53,721 | ₩53,721 | ₩52,576 | ₩52,841 | -1.64% | 1.4만 |
|---|
| 2026.07.15 | ₩54,941 | ₩55,477 | ₩54,016 | ₩55,379 | +0.80% | 9.3천 |
|---|
| 2026.07.14 | ₩58,063 | ₩58,157 | ₩57,353 | ₩58,157 | +0.16% | 9.5천 |
|---|
| 2026.07.13 | ₩57,205 | ₩57,339 | ₩56,068 | ₩56,249 | -1.67% | 9.5천 |
|---|
| 2026.07.10 | ₩58,338 | ₩58,666 | ₩58,277 | ₩58,452 | +0.20% | 6.9천 |
|---|
| 2026.07.09 | ₩59,055 | ₩59,510 | ₩58,787 | ₩58,840 | -0.36% | 1.2천 |
|---|
| 2026.07.08 | ₩56,375 | ₩57,018 | ₩55,604 | ₩56,884 | +0.90% | 3천 |
|---|
| 2026.07.07 | ₩55,745 | ₩57,031 | ₩55,236 | ₩55,999 | +0.46% | 1만 |
|---|
| 2026.07.06 | ₩58,411 | ₩60,086 | ₩58,411 | ₩58,666 | +0.44% | 3.6천 |
|---|
| 2026.07.02 | ₩60,542 | ₩61,105 | ₩56,495 | ₩57,272 | -5.40% | 1.5만 |
|---|
| 2026.07.01 | ₩63,249 | ₩63,249 | ₩60,822 | ₩60,822 | -3.84% | 3.8만 |
|---|
| 2026.06.30 | ₩62,633 | ₩64,281 | ₩62,633 | ₩64,175 | +2.46% | 1.3만 |
|---|
| 2026.06.29 | ₩60,033 | ₩62,378 | ₩58,572 | ₩62,378 | +3.91% | 6.7천 |
|---|
| 2026.06.26 | ₩60,817 | ₩60,837 | ₩59,376 | ₩59,537 | -2.10% | 6.7천 |
|---|
| 2026.06.25 | ₩62,981 | ₩63,437 | ₩61,902 | ₩62,607 | -0.59% | 7.6천 |
|---|
| 2026.06.24 | ₩60,502 | ₩61,105 | ₩59,517 | ₩60,140 | -0.60% | 1.2만 |
|---|
| 2026.06.23 | ₩60,355 | ₩61,266 | ₩60,019 | ₩60,502 | +0.24% | 2.5만 |
|---|
| 2026.06.22 | ₩63,932 | ₩64,549 | ₩63,605 | ₩64,549 | +0.96% | 1.1만 |
|---|
| 2026.06.18 | ₩62,753 | ₩62,860 | ₩62,204 | ₩62,612 | -0.22% | 4.7천 |
|---|
| 2026.06.17 | ₩61,762 | ₩61,762 | ₩60,153 | ₩60,216 | -2.50% | 3.7천 |
|---|
| 2026.06.16 | ₩62,633 | ₩62,633 | ₩59,617 | ₩59,617 | -4.81% | 4.8천 |
|---|
| 2026.06.15 | ₩61,092 | ₩61,346 | ₩60,864 | ₩61,212 | +0.20% | 2.1만 |
|---|
| 2026.06.12 | ₩59,008 | ₩59,008 | ₩58,599 | ₩58,625 | -0.65% | 3.7천 |
|---|
| 2026.06.11 | ₩55,236 | ₩57,331 | ₩55,236 | ₩57,331 | +3.79% | 8.8천 |
|---|
| 2026.06.10 | ₩55,772 | ₩56,200 | ₩53,880 | ₩53,880 | -3.39% | 3.3천 |
|---|
| 2026.06.09 | ₩58,237 | ₩58,237 | ₩52,958 | ₩55,490 | -4.72% | 6.6천 |
|---|
| 2026.06.08 | ₩56,750 | ₩57,567 | ₩56,629 | ₩56,828 | +0.14% | 2.1천 |
|---|
| 2026.06.05 | ₩57,500 | ₩58,110 | ₩55,303 | ₩55,530 | -3.43% | 7.1천 |
|---|
| 2026.06.04 | ₩58,653 | ₩60,435 | ₩58,130 | ₩60,167 | +2.58% | 5.7천 |
|---|
| 2026.06.03 | ₩61,587 | ₩61,587 | ₩60,133 | ₩60,958 | -1.02% | 3.4천 |
|---|
| 2026.06.02 | ₩59,926 | ₩60,288 | ₩59,832 | ₩60,288 | +0.60% | 2.3천 |
|---|
| 2026.06.01 | ₩57,862 | ₩58,023 | ₩57,648 | ₩57,648 | -0.37% | 1.6천 |
|---|
| 2026.05.29 | ₩57,594 | ₩57,695 | ₩56,928 | ₩57,554 | -0.07% | 8천 |
|---|
| 2026.05.28 | ₩56,763 | ₩57,768 | ₩56,763 | ₩57,045 | +0.50% | 2만 |
|---|
| 2026.05.27 | ₩57,299 | ₩57,299 | ₩55,993 | ₩56,999 | -0.52% | 1.3만 |
|---|
| 2026.05.26 | ₩56,817 | ₩57,366 | ₩56,817 | ₩57,326 | +0.90% | 1.4천 |
|---|
| 2026.05.22 | ₩54,713 | ₩55,128 | ₩54,713 | ₩54,847 | +0.24% | 5천 |
|---|
| 2026.05.21 | ₩53,721 | ₩54,374 | ₩53,319 | ₩54,374 | +1.21% | 3.1천 |
|---|
| 2026.05.20 | ₩52,569 | ₩52,891 | ₩52,569 | ₩52,821 | +0.48% | 2천 |
|---|
| 2026.05.19 | ₩49,782 | ₩51,477 | ₩49,782 | ₩51,477 | +3.41% | 2.3천 |
|---|
| 2026.05.18 | ₩52,891 | ₩52,891 | ₩50,572 | ₩51,403 | -2.81% | 1.6만 |
|---|
| 2026.05.15 | ₩53,654 | ₩53,896 | ₩53,654 | ₩53,708 | +0.10% | 1.5천 |
|---|
| 2026.05.14 | ₩55,745 | ₩55,745 | ₩55,242 | ₩55,410 | -0.60% | 6.2천 |
|---|
| 2026.05.13 | ₩56,294 | ₩56,294 | ₩54,552 | ₩55,423 | -1.55% | 8천 |
|---|
| 2026.05.12 | ₩54,941 | ₩54,941 | ₩52,542 | ₩54,445 | -0.90% | 6.1천 |
|---|
| 2026.05.11 | ₩55,262 | ₩55,973 | ₩54,847 | ₩55,798 | +0.97% | 1만 |
|---|
| 2026.05.08 | ₩53,279 | ₩54,083 | ₩53,266 | ₩54,083 | +1.51% | 9.2천 |
|---|
| 2026.05.07 | ₩53,869 | ₩53,869 | ₩51,618 | ₩51,886 | -3.68% | 6.3천 |
|---|
| 2026.05.06 | ₩53,172 | ₩53,829 | ₩52,194 | ₩53,829 | +1.23% | 1.4만 |
|---|
| 2026.05.05 | ₩51,912 | ₩52,395 | ₩51,899 | ₩52,046 | +0.26% | 3.2천 |
|---|
| 2026.05.04 | ₩50,197 | ₩50,505 | ₩50,077 | ₩50,130 | -0.13% | 9.8천 |
|---|
| 2026.05.01 | ₩49,768 | ₩49,943 | ₩49,340 | ₩49,893 | +0.25% | 1.5천 |
|---|
| 2026.04.30 | ₩48,241 | ₩49,380 | ₩48,241 | ₩49,350 | +2.30% | 6.4천 |
|---|
| 2026.04.29 | ₩47,571 | ₩47,638 | ₩47,477 | ₩47,624 | +0.11% | 2.9천 |
|---|
| 2026.04.28 | ₩47,276 | ₩47,276 | ₩46,405 | ₩46,903 | -0.79% | 2천 |
|---|
| 2026.04.27 | ₩48,469 | ₩48,536 | ₩48,375 | ₩48,477 | +0.02% | 1.6만 |
|---|
| 2026.04.24 | ₩48,549 | ₩48,911 | ₩48,549 | ₩48,643 | +0.19% | 3.7천 |
|---|
| 2026.04.23 | ₩48,120 | ₩48,120 | ₩48,120 | ₩48,120 | 0.00% | 1.6천 |
|---|
| 2026.04.22 | ₩47,303 | ₩47,526 | ₩47,289 | ₩47,526 | +0.47% | 2.5천 |
|---|
| 2026.04.21 | ₩46,968 | ₩47,169 | ₩46,820 | ₩46,981 | +0.03% | 4.2천 |
|---|
| 2026.04.20 | ₩47,155 | ₩47,303 | ₩47,155 | ₩47,289 | +0.28% | 3.4천 |
|---|
| 2026.04.17 | ₩47,236 | ₩47,464 | ₩47,155 | ₩47,397 | +0.34% | 5.9천 |
|---|
| 2026.04.16 | ₩46,740 | ₩46,740 | ₩46,485 | ₩46,633 | -0.23% | 700 |
|---|
| 2026.04.15 | ₩46,646 | ₩46,646 | ₩46,043 | ₩46,619 | -0.06% | 2.8천 |
|---|
| 2026.04.14 | ₩47,035 | ₩47,222 | ₩47,035 | ₩47,222 | +0.40% | 900 |
|---|
| 2026.04.13 | ₩46,579 | ₩46,973 | ₩46,579 | ₩46,973 | +0.85% | 900 |
|---|
| 2026.04.10 | ₩47,705 | ₩47,705 | ₩46,485 | ₩46,485 | -2.56% | 4.4천 |
|---|
| 2026.04.09 | ₩46,432 | ₩46,552 | ₩46,211 | ₩46,472 | +0.09% | 3.3천 |
|---|
| 2026.04.08 | ₩45,748 | ₩46,177 | ₩45,427 | ₩45,956 | +0.45% | 1만 |
|---|
| 2026.04.07 | ₩43,590 | ₩43,591 | ₩43,403 | ₩43,551 | -0.09% | 2.8천 |
|---|
| 2026.04.06 | ₩43,242 | ₩43,470 | ₩43,242 | ₩43,470 | +0.53% | 3.3천 |
|---|
| 2026.04.02 | ₩43,296 | ₩43,296 | ₩43,068 | ₩43,242 | -0.12% | 2.6천 |
|---|
| 2026.04.01 | ₩43,015 | ₩43,015 | ₩43,015 | ₩43,015 | 0.00% | 1.8천 |
|---|
| 2026.03.31 | ₩39,705 | ₩41,648 | ₩39,705 | ₩41,648 | +4.89% | 9.2천 |
|---|
| 2026.03.30 | ₩40,830 | ₩40,830 | ₩39,812 | ₩39,946 | -2.17% | 3.2천 |
|---|
| 2026.03.27 | ₩41,688 | ₩41,768 | ₩41,380 | ₩41,522 | -0.40% | 7.5천 |
|---|
| 2026.03.26 | ₩42,345 | ₩42,345 | ₩41,420 | ₩41,420 | -2.18% | 3.1천 |
|---|
| 2026.03.25 | ₩43,390 | ₩43,390 | ₩43,363 | ₩43,363 | -0.06% | 400 |
|---|
| 2026.03.24 | ₩43,222 | ₩43,323 | ₩43,222 | ₩43,269 | +0.11% | 1만 |
|---|
| 2026.03.23 | ₩42,532 | ₩42,589 | ₩42,532 | ₩42,589 | +0.13% | 200 |
|---|
| 2026.03.20 | ₩42,170 | ₩42,170 | ₩41,849 | ₩41,849 | -0.76% | 500 |
|---|
| 2026.03.19 | ₩43,259 | ₩43,259 | ₩43,259 | ₩43,259 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩43,510 | ₩43,644 | ₩43,134 | ₩43,134 | -0.87% | 1.1천 |
|---|
| 2026.03.17 | ₩43,229 | ₩43,427 | ₩43,216 | ₩43,427 | +0.46% | 2.6천 |
|---|
| 2026.03.16 | ₩42,867 | ₩42,874 | ₩42,861 | ₩42,873 | +0.01% | 800 |
|---|
| 2026.03.13 | ₩42,036 | ₩42,036 | ₩41,931 | ₩41,931 | -0.25% | 200 |
|---|
| 2026.03.12 | ₩42,090 | ₩42,358 | ₩42,077 | ₩42,077 | -0.03% | 2.6천 |
|---|
| 2026.03.11 | ₩43,202 | ₩43,256 | ₩43,108 | ₩43,202 | 0.00% | 2.7천 |
|---|
| 2026.03.10 | ₩43,430 | ₩43,430 | ₩43,363 | ₩43,363 | -0.15% | 1.5천 |
|---|
| 2026.03.09 | ₩42,922 | ₩42,922 | ₩42,922 | ₩42,922 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩41,735 | ₩41,735 | ₩41,735 | ₩41,735 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩43,926 | ₩43,926 | ₩42,631 | ₩43,122 | -1.83% | 1.2만 |
|---|
| 2026.03.04 | ₩44,569 | ₩44,569 | ₩44,503 | ₩44,503 | -0.15% | 400 |
|---|
| 2026.03.03 | ₩43,537 | ₩44,131 | ₩43,510 | ₩44,131 | +1.36% | 2.5천 |
|---|
| 2026.03.02 | ₩45,453 | ₩45,543 | ₩45,453 | ₩45,543 | +0.20% | 1천 |
|---|
| 2026.02.27 | ₩45,226 | ₩45,453 | ₩45,226 | ₩45,427 | +0.44% | 5.3천 |
|---|
| 2026.02.26 | ₩45,319 | ₩45,801 | ₩45,306 | ₩45,801 | +1.06% | 1천 |
|---|
| 2026.02.25 | ₩46,016 | ₩46,036 | ₩45,901 | ₩45,901 | -0.25% | 6.6천 |
|---|
| 2026.02.24 | ₩44,723 | ₩45,561 | ₩44,723 | ₩45,508 | +1.76% | 1.1천 |
|---|
| 2026.02.23 | ₩44,889 | ₩44,889 | ₩44,889 | ₩44,889 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩45,319 | ₩45,319 | ₩44,891 | ₩45,314 | -0.01% | 1.2천 |
|---|
| 2026.02.19 | ₩44,556 | ₩44,653 | ₩44,556 | ₩44,653 | +0.22% | 600 |
|---|
| 2026.02.18 | ₩45,078 | ₩45,078 | ₩44,846 | ₩44,846 | -0.51% | 400 |
|---|
| 2026.02.17 | ₩44,328 | ₩44,328 | ₩44,328 | ₩44,328 | 0.00% | 800 |
|---|
| 2026.02.13 | ₩44,507 | ₩44,507 | ₩44,205 | ₩44,205 | -0.68% | 600 |
|---|
| 2026.02.12 | ₩44,127 | ₩44,127 | ₩43,939 | ₩43,939 | -0.43% | 1천 |
|---|
| 2026.02.11 | ₩44,314 | ₩44,676 | ₩44,314 | ₩44,469 | +0.35% | 400 |
|---|
| 2026.02.10 | ₩44,193 | ₩44,193 | ₩44,193 | ₩44,193 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩44,971 | ₩44,971 | ₩44,836 | ₩44,836 | -0.30% | 400 |
|---|
| 2026.02.06 | ₩43,551 | ₩44,385 | ₩43,551 | ₩44,385 | +1.92% | 1.9천 |
|---|
| 2026.02.05 | ₩42,867 | ₩42,867 | ₩42,639 | ₩42,662 | -0.48% | 1.1천 |
|---|
| 2026.02.04 | ₩42,680 | ₩43,145 | ₩42,680 | ₩43,145 | +1.09% | 2.8천 |
|---|
| 2026.02.03 | ₩44,435 | ₩44,716 | ₩44,368 | ₩44,473 | +0.08% | 900 |
|---|
| 2026.02.02 | ₩44,391 | ₩44,391 | ₩44,391 | ₩44,391 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩43,886 | ₩43,979 | ₩43,363 | ₩43,581 | -0.69% | 9.3천 |
|---|
| 2026.01.29 | ₩44,448 | ₩44,529 | ₩44,261 | ₩44,529 | +0.18% | 2.6천 |
|---|
| 2026.01.28 | ₩44,127 | ₩44,301 | ₩44,127 | ₩44,301 | +0.39% | 2천 |
|---|
| 2026.01.27 | ₩43,953 | ₩43,953 | ₩43,953 | ₩43,953 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩43,366 | ₩43,366 | ₩43,366 | ₩43,366 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩43,307 | ₩43,307 | ₩43,307 | ₩43,307 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,711 | ₩43,752 | ₩43,564 | ₩43,564 | -0.34% | 1.8천 |
|---|
| 2026.01.21 | ₩43,564 | ₩43,845 | ₩43,149 | ₩43,686 | +0.28% | 5.4천 |
|---|
| 2026.01.20 | ₩43,336 | ₩43,336 | ₩42,854 | ₩42,909 | -0.99% | 4천 |
|---|
| 2026.01.16 | ₩43,832 | ₩43,859 | ₩43,678 | ₩43,678 | -0.35% | 4.2천 |
|---|
| 2026.01.15 | ₩44,314 | ₩44,314 | ₩43,781 | ₩43,781 | -1.20% | 1.1천 |
|---|
| 2026.01.14 | ₩43,363 | ₩43,363 | ₩42,934 | ₩43,256 | -0.25% | 2.7천 |
|---|
| 2026.01.13 | ₩43,363 | ₩43,591 | ₩43,363 | ₩43,505 | +0.33% | 6.2천 |
|---|
| 2026.01.12 | ₩42,827 | ₩43,200 | ₩42,827 | ₩43,200 | +0.87% | 400 |
|---|
| 2026.01.09 | ₩42,599 | ₩42,854 | ₩42,559 | ₩42,854 | +0.60% | 1.2천 |
|---|
| 2026.01.08 | ₩42,304 | ₩42,304 | ₩42,117 | ₩42,284 | -0.05% | 5.7천 |
|---|
| 2026.01.07 | ₩42,684 | ₩42,787 | ₩42,572 | ₩42,572 | -0.26% | 4.8천 |
|---|
| 2026.01.06 | ₩42,827 | ₩43,015 | ₩42,827 | ₩43,009 | +0.43% | 1.4만 |
|---|
| 2026.01.05 | ₩42,224 | ₩42,331 | ₩42,224 | ₩42,294 | +0.17% | 1.4천 |
|---|
| 2026.01.02 | ₩41,889 | ₩41,889 | ₩41,889 | ₩41,889 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩41,527 | ₩41,527 | ₩41,395 | ₩41,395 | -0.32% | 600 |
|---|
| 2025.12.30 | ₩41,839 | ₩41,839 | ₩41,801 | ₩41,801 | -0.09% | 200 |
|---|
| 2025.12.29 | ₩41,980 | ₩41,980 | ₩41,980 | ₩41,980 | 0.00% | 500 |
|---|
| 2025.12.26 | ₩42,191 | ₩42,191 | ₩42,191 | ₩42,191 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩42,170 | ₩42,170 | ₩42,170 | ₩42,170 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,010 | ₩42,043 | ₩42,010 | ₩42,043 | +0.08% | 800 |
|---|
| 2025.12.22 | ₩41,956 | ₩41,996 | ₩41,956 | ₩41,996 | +0.10% | 5.3천 |
|---|
| 2025.12.19 | ₩41,594 | ₩41,755 | ₩41,581 | ₩41,701 | +0.26% | 7.4천 |
|---|
| 2025.12.18 | ₩41,326 | ₩41,433 | ₩41,258 | ₩41,258 | -0.17% | 2천 |
|---|
| 2025.12.17 | ₩41,500 | ₩41,500 | ₩40,781 | ₩40,781 | -1.73% | 5.4천 |
|---|
| 2025.12.16 | ₩41,433 | ₩41,504 | ₩41,407 | ₩41,504 | +0.17% | 2천 |
|---|
| 2025.12.15 | ₩41,648 | ₩41,728 | ₩41,634 | ₩41,634 | -0.03% | 5천 |
|---|
| 2025.12.12 | ₩41,742 | ₩41,768 | ₩41,594 | ₩41,642 | -0.24% | 1.8천 |
|---|
| 2025.12.11 | ₩42,224 | ₩42,613 | ₩42,224 | ₩42,578 | +0.84% | 2천 |
|---|
| 2025.12.10 | ₩41,793 | ₩42,304 | ₩41,768 | ₩42,304 | +1.22% | 5.1천 |
|---|
| 2025.12.09 | ₩41,795 | ₩41,795 | ₩41,634 | ₩41,634 | -0.38% | 4.7천 |
|---|
| 2025.12.08 | ₩41,621 | ₩41,621 | ₩41,527 | ₩41,604 | -0.04% | 1.9천 |
|---|
| 2025.12.05 | ₩41,755 | ₩41,755 | ₩41,575 | ₩41,711 | -0.11% | 1.6만 |
|---|
| 2025.12.04 | ₩41,541 | ₩41,585 | ₩41,460 | ₩41,499 | -0.10% | 1.4만 |
|---|
| 2025.12.03 | ₩41,165 | ₩41,192 | ₩41,165 | ₩41,181 | +0.04% | 2.2천 |
|---|
| 2025.12.02 | ₩41,474 | ₩41,474 | ₩41,421 | ₩41,421 | -0.13% | 5.5천 |
|---|
| 2025.12.01 | ₩41,353 | ₩41,460 | ₩41,313 | ₩41,318 | -0.08% | 1천 |
|---|
| 2025.11.28 | ₩41,482 | ₩41,567 | ₩41,482 | ₩41,567 | +0.21% | 1.4천 |
|---|
| 2025.11.26 | ₩41,447 | ₩41,500 | ₩41,376 | ₩41,376 | -0.17% | 2.2천 |
|---|
| 2025.11.25 | ₩40,696 | ₩40,817 | ₩40,656 | ₩40,817 | +0.30% | 2.3천 |
|---|
| 2025.11.24 | ₩40,046 | ₩40,238 | ₩40,046 | ₩40,238 | +0.48% | 1.8천 |
|---|
| 2025.11.21 | ₩39,062 | ₩39,062 | ₩39,062 | ₩39,062 | 0.00% | 700 |
|---|
| 2025.11.20 | ₩38,901 | ₩39,169 | ₩38,485 | ₩38,485 | -1.07% | 1.8천 |
|---|
| 2025.11.19 | ₩39,504 | ₩39,539 | ₩39,490 | ₩39,490 | -0.03% | 1.7천 |
|---|
| 2025.11.18 | ₩39,300 | ₩39,300 | ₩39,300 | ₩39,300 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩40,214 | ₩40,214 | ₩39,582 | ₩39,582 | -1.57% | 200 |
|---|
| 2025.11.14 | ₩40,152 | ₩40,152 | ₩40,152 | ₩40,152 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩41,132 | ₩41,132 | ₩40,107 | ₩40,143 | -2.40% | 1.5천 |
|---|
| 2025.11.12 | ₩41,447 | ₩41,474 | ₩41,431 | ₩41,431 | -0.04% | 600 |
|---|
| 2025.11.11 | ₩41,447 | ₩41,447 | ₩41,163 | ₩41,163 | -0.69% | 1.2천 |
|---|
| 2025.11.10 | ₩41,567 | ₩41,768 | ₩41,567 | ₩41,727 | +0.38% | 500 |
|---|
| 2025.11.07 | ₩40,737 | ₩41,017 | ₩40,616 | ₩41,017 | +0.69% | 2.7천 |
|---|
| 2025.11.06 | ₩41,179 | ₩41,581 | ₩41,179 | ₩41,295 | +0.28% | 6.2천 |
|---|
| 2025.11.05 | ₩42,197 | ₩42,197 | ₩41,933 | ₩41,933 | -0.63% | 2.1천 |
|---|
| 2025.11.04 | ₩41,380 | ₩41,380 | ₩41,380 | ₩41,380 | 0.00% | 600 |
|---|
| 2025.11.03 | ₩42,295 | ₩42,304 | ₩42,224 | ₩42,251 | -0.10% | 4.8천 |
|---|
| 2025.10.31 | ₩42,140 | ₩42,362 | ₩42,050 | ₩42,362 | +0.53% | 1천 |
|---|
| 2025.10.30 | ₩42,519 | ₩42,519 | ₩42,050 | ₩42,050 | -1.10% | 9.1천 |
|---|
| 2025.10.29 | ₩42,385 | ₩42,412 | ₩42,090 | ₩42,310 | -0.18% | 1.1천 |
|---|
| 2025.10.28 | ₩41,621 | ₩41,822 | ₩41,621 | ₩41,675 | +0.13% | 4.8천 |
|---|
| 2025.10.27 | ₩41,728 | ₩41,825 | ₩41,621 | ₩41,825 | +0.23% | 4.2천 |
|---|
| 2025.10.24 | ₩41,543 | ₩41,594 | ₩41,393 | ₩41,393 | -0.36% | 4.2천 |
|---|
| 2025.10.23 | ₩40,763 | ₩40,763 | ₩40,753 | ₩40,753 | -0.03% | 3.5천 |
|---|
| 2025.10.22 | ₩39,959 | ₩40,214 | ₩39,959 | ₩40,160 | +0.50% | 900 |
|---|
| 2025.10.21 | ₩40,804 | ₩40,804 | ₩40,737 | ₩40,759 | -0.11% | 1.7만 |
|---|
| 2025.10.20 | ₩41,031 | ₩41,031 | ₩40,871 | ₩40,871 | -0.39% | 1.1천 |
|---|
| 2025.10.17 | ₩40,710 | ₩40,710 | ₩40,698 | ₩40,698 | -0.03% | 5.8천 |
|---|
| 2025.10.16 | ₩41,407 | ₩41,407 | ₩40,710 | ₩40,871 | -1.29% | 3.7천 |
|---|
| 2025.10.15 | ₩41,125 | ₩41,447 | ₩41,125 | ₩41,317 | +0.47% | 5.2천 |
|---|
| 2025.10.14 | ₩40,603 | ₩41,314 | ₩40,603 | ₩40,991 | +0.96% | 8.9천 |
|---|
| 2025.10.13 | ₩40,792 | ₩40,792 | ₩40,792 | ₩40,792 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,241 | ₩40,241 | ₩39,768 | ₩39,768 | -1.18% | 200 |
|---|