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 | ₩57,213 | ₩58,256 | ₩57,213 | ₩58,256 | +1.82% | 8.5천 |
| 2026.10.08 | ₩57,018 | ₩57,126 | ₩56,636 | ₩56,723 | -0.52% | 8.1천 |
| 2026.10.07 | ₩57,017 | ₩57,313 | ₩57,017 | ₩57,103 | +0.15% | 2.8천 |
| 2026.10.06 | ₩57,662 | ₩57,662 | ₩57,112 | ₩57,166 | -0.86% | 6.9천 |
| 2026.10.05 | ₩56,603 | ₩56,965 | ₩56,596 | ₩56,965 | +0.64% | 1.7천 |
| 2026.10.02 | ₩56,194 | ₩56,361 | ₩56,086 | ₩56,285 | +0.16% | 6.2천 |
| 2026.10.01 | ₩55,416 | ₩56,133 | ₩55,416 | ₩56,026 | +1.10% | 2.8만 |
| 2026.09.30 | ₩55,745 | ₩56,120 | ₩55,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,651 |
| -0.17% |
| 6천 |
| 2026.09.29 | ₩55,155 | ₩55,436 | ₩55,081 | ₩55,436 | +0.51% | 1.8만 |
|---|
| 2026.09.28 | ₩55,058 | ₩55,534 | ₩54,739 | ₩55,373 | +0.57% | 1.9만 |
|---|
| 2026.09.25 | ₩55,523 | ₩55,523 | ₩55,498 | ₩55,498 | -0.05% | 200 |
|---|
| 2026.09.24 | ₩55,423 | ₩55,825 | ₩55,423 | ₩55,580 | +0.28% | 3.7천 |
|---|
| 2026.09.23 | ₩55,175 | ₩55,429 | ₩55,175 | ₩55,429 | +0.46% | 800 |
|---|
| 2026.09.22 | ₩55,020 | ₩55,281 | ₩55,020 | ₩55,281 | +0.47% | 4.6천 |
|---|
| 2026.09.21 | ₩54,953 | ₩55,087 | ₩54,846 | ₩55,006 | +0.10% | 7.1천 |
|---|
| 2026.09.18 | ₩54,015 | ₩54,239 | ₩53,960 | ₩54,239 | +0.41% | 1.7만 |
|---|
| 2026.09.17 | ₩54,243 | ₩54,283 | ₩54,216 | ₩54,269 | +0.05% | 3.5천 |
|---|
| 2026.09.16 | ₩53,411 | ₩53,478 | ₩53,037 | ₩53,037 | -0.70% | 4.3천 |
|---|
| 2026.09.15 | ₩52,922 | ₩53,022 | ₩52,922 | ₩52,966 | +0.08% | 2.1천 |
|---|
| 2026.09.14 | ₩52,312 | ₩53,063 | ₩52,312 | ₩52,717 | +0.77% | 3천 |
|---|
| 2026.09.11 | ₩52,459 | ₩52,808 | ₩52,459 | ₩52,800 | +0.65% | 2.2천 |
|---|
| 2026.09.10 | ₩52,499 | ₩52,566 | ₩52,097 | ₩52,097 | -0.77% | 2.4만 |
|---|
| 2026.09.09 | ₩53,183 | ₩53,193 | ₩52,821 | ₩52,825 | -0.67% | 9.4천 |
|---|
| 2026.09.08 | ₩52,808 | ₩53,009 | ₩52,701 | ₩52,701 | -0.20% | 1.1천 |
|---|
| 2026.09.04 | ₩52,580 | ₩52,741 | ₩52,580 | ₩52,730 | +0.29% | 2.2만 |
|---|
| 2026.09.03 | ₩51,728 | ₩52,385 | ₩51,728 | ₩52,271 | +1.05% | 5.3천 |
|---|
| 2026.09.02 | ₩50,863 | ₩51,306 | ₩50,863 | ₩51,306 | +0.87% | 2.4천 |
|---|
| 2026.09.01 | ₩51,360 | ₩51,467 | ₩51,118 | ₩51,240 | -0.23% | 1.3만 |
|---|
| 2026.08.31 | ₩52,030 | ₩52,351 | ₩52,030 | ₩52,351 | +0.62% | 4.1천 |
|---|
| 2026.08.28 | ₩52,581 | ₩52,607 | ₩52,034 | ₩52,034 | -1.04% | 9.9천 |
|---|
| 2026.08.27 | ₩53,223 | ₩53,223 | ₩52,620 | ₩53,063 | -0.30% | 1.8만 |
|---|
| 2026.08.26 | ₩50,984 | ₩52,202 | ₩50,984 | ₩52,084 | +2.16% | 6.9천 |
|---|
| 2026.08.25 | ₩51,225 | ₩51,266 | ₩50,877 | ₩51,156 | -0.14% | 3.8천 |
|---|
| 2026.08.24 | ₩50,937 | ₩51,110 | ₩50,716 | ₩50,922 | -0.03% | 2.3천 |
|---|
| 2026.08.21 | ₩51,708 | ₩51,970 | ₩51,708 | ₩51,943 | +0.45% | 2.1천 |
|---|
| 2026.08.20 | ₩52,097 | ₩52,097 | ₩51,574 | ₩51,614 | -0.93% | 6천 |
|---|
| 2026.08.19 | ₩53,559 | ₩53,559 | ₩51,990 | ₩52,110 | -2.70% | 9.1천 |
|---|
| 2026.08.18 | ₩53,418 | ₩53,445 | ₩53,364 | ₩53,445 | +0.05% | 2.4천 |
|---|
| 2026.08.17 | ₩54,766 | ₩54,866 | ₩54,692 | ₩54,692 | -0.13% | 3.2천 |
|---|
| 2026.08.14 | ₩54,806 | ₩54,806 | ₩54,538 | ₩54,638 | -0.31% | 8.5천 |
|---|
| 2026.08.13 | ₩54,551 | ₩54,737 | ₩54,377 | ₩54,412 | -0.26% | 5.8천 |
|---|
| 2026.08.12 | ₩53,653 | ₩53,760 | ₩53,568 | ₩53,568 | -0.16% | 5.7천 |
|---|
| 2026.08.11 | ₩52,519 | ₩52,593 | ₩52,490 | ₩52,490 | -0.06% | 900 |
|---|
| 2026.08.10 | ₩52,741 | ₩52,828 | ₩52,548 | ₩52,548 | -0.37% | 2.9천 |
|---|
| 2026.08.07 | ₩51,091 | ₩52,265 | ₩50,957 | ₩52,084 | +1.94% | 1.9만 |
|---|
| 2026.08.06 | ₩51,829 | ₩52,566 | ₩51,829 | ₩51,955 | +0.24% | 8천 |
|---|
| 2026.08.05 | ₩54,269 | ₩54,269 | ₩53,426 | ₩53,426 | -1.55% | 4.3천 |
|---|
| 2026.08.04 | ₩53,626 | ₩54,417 | ₩53,425 | ₩54,189 | +1.05% | 6.3천 |
|---|
| 2026.08.03 | ₩50,997 | ₩52,312 | ₩50,997 | ₩52,233 | +2.42% | 2.7천 |
|---|
| 2026.07.31 | ₩51,467 | ₩51,815 | ₩51,467 | ₩51,577 | +0.21% | 2.6천 |
|---|
| 2026.07.30 | ₩50,756 | ₩51,256 | ₩50,696 | ₩51,256 | +0.99% | 6.1천 |
|---|
| 2026.07.29 | ₩50,421 | ₩50,421 | ₩47,927 | ₩47,927 | -4.95% | 5.1천 |
|---|
| 2026.07.28 | ₩50,153 | ₩50,153 | ₩48,745 | ₩49,911 | -0.48% | 4.7천 |
|---|
| 2026.07.27 | ₩53,465 | ₩53,465 | ₩51,158 | ₩51,912 | -2.90% | 3.1천 |
|---|
| 2026.07.24 | ₩53,639 | ₩53,720 | ₩52,553 | ₩52,780 | -1.60% | 6.9천 |
|---|
| 2026.07.23 | ₩53,961 | ₩54,806 | ₩53,961 | ₩54,591 | +1.17% | 2.9만 |
|---|
| 2026.07.22 | ₩53,277 | ₩55,134 | ₩53,277 | ₩54,815 | +2.89% | 3.2천 |
|---|
| 2026.07.21 | ₩53,639 | ₩54,952 | ₩53,639 | ₩54,952 | +2.45% | 1.1천 |
|---|
| 2026.07.20 | ₩53,297 | ₩53,706 | ₩52,902 | ₩52,902 | -0.74% | 2천 |
|---|
| 2026.07.17 | ₩51,507 | ₩53,653 | ₩51,507 | ₩52,772 | +2.46% | 4.8천 |
|---|
| 2026.07.16 | ₩53,760 | ₩53,760 | ₩52,613 | ₩52,879 | -1.64% | 1.4만 |
|---|
| 2026.07.15 | ₩54,980 | ₩55,517 | ₩54,055 | ₩55,419 | +0.80% | 9.3천 |
|---|
| 2026.07.14 | ₩58,105 | ₩58,199 | ₩57,394 | ₩58,199 | +0.16% | 9.5천 |
|---|
| 2026.07.13 | ₩57,246 | ₩57,381 | ₩56,108 | ₩56,289 | -1.67% | 9.5천 |
|---|
| 2026.07.10 | ₩58,380 | ₩58,708 | ₩58,319 | ₩58,494 | +0.20% | 6.9천 |
|---|
| 2026.07.09 | ₩59,097 | ₩59,553 | ₩58,829 | ₩58,882 | -0.36% | 1.2천 |
|---|
| 2026.07.08 | ₩56,415 | ₩57,059 | ₩55,644 | ₩56,925 | +0.90% | 3천 |
|---|
| 2026.07.07 | ₩55,785 | ₩57,072 | ₩55,275 | ₩56,040 | +0.46% | 1만 |
|---|
| 2026.07.06 | ₩58,453 | ₩60,130 | ₩58,453 | ₩58,708 | +0.44% | 3.6천 |
|---|
| 2026.07.02 | ₩60,585 | ₩61,149 | ₩56,536 | ₩57,313 | -5.40% | 1.5만 |
|---|
| 2026.07.01 | ₩63,294 | ₩63,294 | ₩60,866 | ₩60,866 | -3.84% | 3.8만 |
|---|
| 2026.06.30 | ₩62,677 | ₩64,327 | ₩62,677 | ₩64,221 | +2.46% | 1.3만 |
|---|
| 2026.06.29 | ₩60,076 | ₩62,423 | ₩58,614 | ₩62,423 | +3.91% | 6.7천 |
|---|
| 2026.06.26 | ₩60,860 | ₩60,880 | ₩59,419 | ₩59,580 | -2.10% | 6.7천 |
|---|
| 2026.06.25 | ₩63,026 | ₩63,482 | ₩61,947 | ₩62,652 | -0.59% | 7.6천 |
|---|
| 2026.06.24 | ₩60,545 | ₩61,149 | ₩59,560 | ₩60,183 | -0.60% | 1.2만 |
|---|
| 2026.06.23 | ₩60,398 | ₩61,310 | ₩60,062 | ₩60,545 | +0.24% | 2.5만 |
|---|
| 2026.06.22 | ₩63,978 | ₩64,595 | ₩63,651 | ₩64,595 | +0.96% | 1.1만 |
|---|
| 2026.06.18 | ₩62,798 | ₩62,905 | ₩62,248 | ₩62,657 | -0.22% | 4.7천 |
|---|
| 2026.06.17 | ₩61,806 | ₩61,806 | ₩60,197 | ₩60,260 | -2.50% | 3.7천 |
|---|
| 2026.06.16 | ₩62,677 | ₩62,677 | ₩59,660 | ₩59,660 | -4.81% | 4.8천 |
|---|
| 2026.06.15 | ₩61,135 | ₩61,390 | ₩60,907 | ₩61,256 | +0.20% | 2.1만 |
|---|
| 2026.06.12 | ₩59,050 | ₩59,050 | ₩58,641 | ₩58,667 | -0.65% | 3.7천 |
|---|
| 2026.06.11 | ₩55,275 | ₩57,372 | ₩55,275 | ₩57,372 | +3.79% | 8.8천 |
|---|
| 2026.06.10 | ₩55,812 | ₩56,241 | ₩53,918 | ₩53,918 | -3.39% | 3.3천 |
|---|
| 2026.06.09 | ₩58,279 | ₩58,279 | ₩52,996 | ₩55,530 | -4.72% | 6.6천 |
|---|
| 2026.06.08 | ₩56,791 | ₩57,608 | ₩56,670 | ₩56,868 | +0.14% | 2.1천 |
|---|
| 2026.06.05 | ₩57,541 | ₩58,152 | ₩55,342 | ₩55,570 | -3.43% | 7.1천 |
|---|
| 2026.06.04 | ₩58,695 | ₩60,478 | ₩58,172 | ₩60,210 | +2.58% | 5.7천 |
|---|
| 2026.06.03 | ₩61,631 | ₩61,631 | ₩60,176 | ₩61,001 | -1.02% | 3.4천 |
|---|
| 2026.06.02 | ₩59,969 | ₩60,331 | ₩59,875 | ₩60,331 | +0.60% | 2.3천 |
|---|
| 2026.06.01 | ₩57,904 | ₩58,064 | ₩57,689 | ₩57,689 | -0.37% | 1.6천 |
|---|
| 2026.05.29 | ₩57,635 | ₩57,736 | ₩56,969 | ₩57,595 | -0.07% | 8천 |
|---|
| 2026.05.28 | ₩56,804 | ₩57,810 | ₩56,804 | ₩57,086 | +0.50% | 2만 |
|---|
| 2026.05.27 | ₩57,340 | ₩57,340 | ₩56,033 | ₩57,040 | -0.52% | 1.3만 |
|---|
| 2026.05.26 | ₩56,858 | ₩57,407 | ₩56,858 | ₩57,367 | +0.90% | 1.4천 |
|---|
| 2026.05.22 | ₩54,752 | ₩55,168 | ₩54,752 | ₩54,886 | +0.24% | 5천 |
|---|
| 2026.05.21 | ₩53,760 | ₩54,413 | ₩53,358 | ₩54,413 | +1.21% | 3.1천 |
|---|
| 2026.05.20 | ₩52,607 | ₩52,928 | ₩52,607 | ₩52,859 | +0.48% | 2천 |
|---|
| 2026.05.19 | ₩49,817 | ₩51,514 | ₩49,817 | ₩51,514 | +3.41% | 2.3천 |
|---|
| 2026.05.18 | ₩52,928 | ₩52,928 | ₩50,609 | ₩51,440 | -2.81% | 1.6만 |
|---|
| 2026.05.15 | ₩53,693 | ₩53,934 | ₩53,693 | ₩53,746 | +0.10% | 1.5천 |
|---|
| 2026.05.14 | ₩55,785 | ₩55,785 | ₩55,282 | ₩55,450 | -0.60% | 6.2천 |
|---|
| 2026.05.13 | ₩56,335 | ₩56,335 | ₩54,591 | ₩55,463 | -1.55% | 8천 |
|---|
| 2026.05.12 | ₩54,980 | ₩54,980 | ₩52,580 | ₩54,484 | -0.90% | 6.1천 |
|---|
| 2026.05.11 | ₩55,302 | ₩56,013 | ₩54,886 | ₩55,838 | +0.97% | 1만 |
|---|
| 2026.05.08 | ₩53,317 | ₩54,122 | ₩53,304 | ₩54,122 | +1.51% | 9.2천 |
|---|
| 2026.05.07 | ₩53,907 | ₩53,907 | ₩51,655 | ₩51,923 | -3.68% | 6.3천 |
|---|
| 2026.05.06 | ₩53,210 | ₩53,867 | ₩52,231 | ₩53,867 | +1.23% | 1.4만 |
|---|
| 2026.05.05 | ₩51,950 | ₩52,432 | ₩51,936 | ₩52,084 | +0.26% | 3.2천 |
|---|
| 2026.05.04 | ₩50,233 | ₩50,542 | ₩50,112 | ₩50,166 | -0.13% | 9.8천 |
|---|
| 2026.05.01 | ₩49,804 | ₩49,978 | ₩49,375 | ₩49,929 | +0.25% | 1.5천 |
|---|
| 2026.04.30 | ₩48,275 | ₩49,415 | ₩48,275 | ₩49,386 | +2.30% | 6.4천 |
|---|
| 2026.04.29 | ₩47,605 | ₩47,672 | ₩47,511 | ₩47,658 | +0.11% | 2.9천 |
|---|
| 2026.04.28 | ₩47,310 | ₩47,310 | ₩46,438 | ₩46,937 | -0.79% | 2천 |
|---|
| 2026.04.27 | ₩48,503 | ₩48,570 | ₩48,409 | ₩48,511 | +0.02% | 1.6만 |
|---|
| 2026.04.24 | ₩48,584 | ₩48,946 | ₩48,584 | ₩48,678 | +0.19% | 3.7천 |
|---|
| 2026.04.23 | ₩48,155 | ₩48,155 | ₩48,155 | ₩48,155 | 0.00% | 1.6천 |
|---|
| 2026.04.22 | ₩47,337 | ₩47,561 | ₩47,323 | ₩47,561 | +0.47% | 2.5천 |
|---|
| 2026.04.21 | ₩47,001 | ₩47,202 | ₩46,854 | ₩47,015 | +0.03% | 4.2천 |
|---|
| 2026.04.20 | ₩47,189 | ₩47,337 | ₩47,189 | ₩47,323 | +0.28% | 3.4천 |
|---|
| 2026.04.17 | ₩47,270 | ₩47,498 | ₩47,189 | ₩47,430 | +0.34% | 5.9천 |
|---|
| 2026.04.16 | ₩46,773 | ₩46,773 | ₩46,519 | ₩46,666 | -0.23% | 700 |
|---|
| 2026.04.15 | ₩46,680 | ₩46,680 | ₩46,076 | ₩46,653 | -0.06% | 2.8천 |
|---|
| 2026.04.14 | ₩47,068 | ₩47,256 | ₩47,068 | ₩47,256 | +0.40% | 900 |
|---|
| 2026.04.13 | ₩46,612 | ₩47,007 | ₩46,612 | ₩47,007 | +0.85% | 900 |
|---|
| 2026.04.10 | ₩47,739 | ₩47,739 | ₩46,519 | ₩46,519 | -2.56% | 4.4천 |
|---|
| 2026.04.09 | ₩46,465 | ₩46,586 | ₩46,244 | ₩46,505 | +0.09% | 3.3천 |
|---|
| 2026.04.08 | ₩45,781 | ₩46,210 | ₩45,459 | ₩45,989 | +0.45% | 1만 |
|---|
| 2026.04.07 | ₩43,621 | ₩43,622 | ₩43,434 | ₩43,582 | -0.09% | 2.8천 |
|---|
| 2026.04.06 | ₩43,273 | ₩43,501 | ₩43,273 | ₩43,501 | +0.53% | 3.3천 |
|---|
| 2026.04.02 | ₩43,327 | ₩43,327 | ₩43,099 | ₩43,273 | -0.12% | 2.6천 |
|---|
| 2026.04.01 | ₩43,045 | ₩43,045 | ₩43,045 | ₩43,045 | 0.00% | 1.8천 |
|---|
| 2026.03.31 | ₩39,733 | ₩41,678 | ₩39,733 | ₩41,678 | +4.89% | 9.2천 |
|---|
| 2026.03.30 | ₩40,860 | ₩40,860 | ₩39,841 | ₩39,975 | -2.17% | 3.2천 |
|---|
| 2026.03.27 | ₩41,718 | ₩41,798 | ₩41,409 | ₩41,552 | -0.40% | 7.5천 |
|---|
| 2026.03.26 | ₩42,375 | ₩42,375 | ₩41,450 | ₩41,450 | -2.18% | 3.1천 |
|---|
| 2026.03.25 | ₩43,421 | ₩43,421 | ₩43,394 | ₩43,394 | -0.06% | 400 |
|---|
| 2026.03.24 | ₩43,253 | ₩43,354 | ₩43,253 | ₩43,300 | +0.11% | 1만 |
|---|
| 2026.03.23 | ₩42,563 | ₩42,619 | ₩42,563 | ₩42,619 | +0.13% | 200 |
|---|
| 2026.03.20 | ₩42,201 | ₩42,201 | ₩41,879 | ₩41,879 | -0.76% | 500 |
|---|
| 2026.03.19 | ₩43,290 | ₩43,290 | ₩43,290 | ₩43,290 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩43,542 | ₩43,676 | ₩43,165 | ₩43,165 | -0.87% | 1.1천 |
|---|
| 2026.03.17 | ₩43,260 | ₩43,458 | ₩43,247 | ₩43,458 | +0.46% | 2.6천 |
|---|
| 2026.03.16 | ₩42,898 | ₩42,905 | ₩42,891 | ₩42,903 | +0.01% | 800 |
|---|
| 2026.03.13 | ₩42,067 | ₩42,067 | ₩41,961 | ₩41,961 | -0.25% | 200 |
|---|
| 2026.03.12 | ₩42,120 | ₩42,388 | ₩42,107 | ₩42,107 | -0.03% | 2.6천 |
|---|
| 2026.03.11 | ₩43,233 | ₩43,287 | ₩43,139 | ₩43,233 | 0.00% | 2.7천 |
|---|
| 2026.03.10 | ₩43,461 | ₩43,461 | ₩43,394 | ₩43,394 | -0.15% | 1.5천 |
|---|
| 2026.03.09 | ₩42,953 | ₩42,953 | ₩42,953 | ₩42,953 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩41,765 | ₩41,765 | ₩41,765 | ₩41,765 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩43,957 | ₩43,957 | ₩42,662 | ₩43,153 | -1.83% | 1.2만 |
|---|
| 2026.03.04 | ₩44,601 | ₩44,601 | ₩44,535 | ₩44,535 | -0.15% | 400 |
|---|
| 2026.03.03 | ₩43,568 | ₩44,162 | ₩43,542 | ₩44,162 | +1.36% | 2.5천 |
|---|
| 2026.03.02 | ₩45,486 | ₩45,576 | ₩45,486 | ₩45,576 | +0.20% | 1천 |
|---|
| 2026.02.27 | ₩45,258 | ₩45,486 | ₩45,258 | ₩45,459 | +0.44% | 5.3천 |
|---|
| 2026.02.26 | ₩45,352 | ₩45,833 | ₩45,339 | ₩45,833 | +1.06% | 1천 |
|---|
| 2026.02.25 | ₩46,049 | ₩46,069 | ₩45,934 | ₩45,934 | -0.25% | 6.6천 |
|---|
| 2026.02.24 | ₩44,755 | ₩45,593 | ₩44,755 | ₩45,541 | +1.76% | 1.1천 |
|---|
| 2026.02.23 | ₩44,921 | ₩44,921 | ₩44,921 | ₩44,921 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩45,352 | ₩45,352 | ₩44,923 | ₩45,347 | -0.01% | 1.2천 |
|---|
| 2026.02.19 | ₩44,588 | ₩44,685 | ₩44,588 | ₩44,685 | +0.22% | 600 |
|---|
| 2026.02.18 | ₩45,111 | ₩45,111 | ₩44,879 | ₩44,879 | -0.51% | 400 |
|---|
| 2026.02.17 | ₩44,360 | ₩44,360 | ₩44,360 | ₩44,360 | 0.00% | 800 |
|---|
| 2026.02.13 | ₩44,539 | ₩44,539 | ₩44,236 | ₩44,236 | -0.68% | 600 |
|---|
| 2026.02.12 | ₩44,158 | ₩44,158 | ₩43,971 | ₩43,971 | -0.43% | 1천 |
|---|
| 2026.02.11 | ₩44,346 | ₩44,708 | ₩44,346 | ₩44,500 | +0.35% | 400 |
|---|
| 2026.02.10 | ₩44,224 | ₩44,224 | ₩44,224 | ₩44,224 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩45,003 | ₩45,003 | ₩44,868 | ₩44,868 | -0.30% | 400 |
|---|
| 2026.02.06 | ₩43,582 | ₩44,417 | ₩43,582 | ₩44,417 | +1.92% | 1.9천 |
|---|
| 2026.02.05 | ₩42,898 | ₩42,898 | ₩42,670 | ₩42,693 | -0.48% | 1.1천 |
|---|
| 2026.02.04 | ₩42,710 | ₩43,176 | ₩42,710 | ₩43,176 | +1.09% | 2.8천 |
|---|
| 2026.02.03 | ₩44,467 | ₩44,749 | ₩44,400 | ₩44,504 | +0.08% | 900 |
|---|
| 2026.02.02 | ₩44,423 | ₩44,423 | ₩44,423 | ₩44,423 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩43,917 | ₩44,011 | ₩43,394 | ₩43,613 | -0.69% | 9.3천 |
|---|
| 2026.01.29 | ₩44,480 | ₩44,561 | ₩44,293 | ₩44,561 | +0.18% | 2.6천 |
|---|
| 2026.01.28 | ₩44,158 | ₩44,333 | ₩44,158 | ₩44,333 | +0.39% | 2천 |
|---|
| 2026.01.27 | ₩43,984 | ₩43,984 | ₩43,984 | ₩43,984 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩43,397 | ₩43,397 | ₩43,397 | ₩43,397 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩43,338 | ₩43,338 | ₩43,338 | ₩43,338 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,743 | ₩43,783 | ₩43,595 | ₩43,595 | -0.34% | 1.8천 |
|---|
| 2026.01.21 | ₩43,595 | ₩43,877 | ₩43,180 | ₩43,717 | +0.28% | 5.4천 |
|---|
| 2026.01.20 | ₩43,367 | ₩43,367 | ₩42,885 | ₩42,940 | -0.99% | 4천 |
|---|
| 2026.01.16 | ₩43,863 | ₩43,890 | ₩43,709 | ₩43,709 | -0.35% | 4.2천 |
|---|
| 2026.01.15 | ₩44,346 | ₩44,346 | ₩43,812 | ₩43,812 | -1.20% | 1.1천 |
|---|
| 2026.01.14 | ₩43,394 | ₩43,394 | ₩42,965 | ₩43,287 | -0.25% | 2.7천 |
|---|
| 2026.01.13 | ₩43,394 | ₩43,622 | ₩43,394 | ₩43,536 | +0.33% | 6.2천 |
|---|
| 2026.01.12 | ₩42,858 | ₩43,231 | ₩42,858 | ₩43,231 | +0.87% | 400 |
|---|
| 2026.01.09 | ₩42,630 | ₩42,885 | ₩42,590 | ₩42,885 | +0.60% | 1.2천 |
|---|
| 2026.01.08 | ₩42,335 | ₩42,335 | ₩42,147 | ₩42,315 | -0.05% | 5.7천 |
|---|
| 2026.01.07 | ₩42,714 | ₩42,817 | ₩42,603 | ₩42,603 | -0.26% | 4.8천 |
|---|
| 2026.01.06 | ₩42,858 | ₩43,045 | ₩42,858 | ₩43,040 | +0.43% | 1.4만 |
|---|
| 2026.01.05 | ₩42,254 | ₩42,362 | ₩42,254 | ₩42,324 | +0.17% | 1.4천 |
|---|
| 2026.01.02 | ₩41,919 | ₩41,919 | ₩41,919 | ₩41,919 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩41,557 | ₩41,557 | ₩41,424 | ₩41,424 | -0.32% | 600 |
|---|
| 2025.12.30 | ₩41,869 | ₩41,869 | ₩41,831 | ₩41,831 | -0.09% | 200 |
|---|
| 2025.12.29 | ₩42,010 | ₩42,010 | ₩42,010 | ₩42,010 | 0.00% | 500 |
|---|
| 2025.12.26 | ₩42,221 | ₩42,221 | ₩42,221 | ₩42,221 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩42,201 | ₩42,201 | ₩42,201 | ₩42,201 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,040 | ₩42,073 | ₩42,040 | ₩42,073 | +0.08% | 800 |
|---|
| 2025.12.22 | ₩41,986 | ₩42,026 | ₩41,986 | ₩42,026 | +0.10% | 5.3천 |
|---|
| 2025.12.19 | ₩41,624 | ₩41,785 | ₩41,611 | ₩41,731 | +0.26% | 7.4천 |
|---|
| 2025.12.18 | ₩41,356 | ₩41,463 | ₩41,287 | ₩41,287 | -0.17% | 2천 |
|---|
| 2025.12.17 | ₩41,530 | ₩41,530 | ₩40,810 | ₩40,810 | -1.73% | 5.4천 |
|---|
| 2025.12.16 | ₩41,463 | ₩41,534 | ₩41,436 | ₩41,534 | +0.17% | 2천 |
|---|
| 2025.12.15 | ₩41,678 | ₩41,758 | ₩41,664 | ₩41,664 | -0.03% | 5천 |
|---|
| 2025.12.12 | ₩41,772 | ₩41,798 | ₩41,624 | ₩41,672 | -0.24% | 1.8천 |
|---|
| 2025.12.11 | ₩42,254 | ₩42,643 | ₩42,254 | ₩42,608 | +0.84% | 2천 |
|---|
| 2025.12.10 | ₩41,822 | ₩42,335 | ₩41,798 | ₩42,335 | +1.22% | 5.1천 |
|---|
| 2025.12.09 | ₩41,825 | ₩41,825 | ₩41,664 | ₩41,664 | -0.38% | 4.7천 |
|---|
| 2025.12.08 | ₩41,651 | ₩41,651 | ₩41,557 | ₩41,633 | -0.04% | 1.9천 |
|---|
| 2025.12.05 | ₩41,785 | ₩41,785 | ₩41,605 | ₩41,741 | -0.11% | 1.6만 |
|---|
| 2025.12.04 | ₩41,570 | ₩41,615 | ₩41,490 | ₩41,529 | -0.10% | 1.4만 |
|---|
| 2025.12.03 | ₩41,195 | ₩41,222 | ₩41,195 | ₩41,211 | +0.04% | 2.2천 |
|---|
| 2025.12.02 | ₩41,503 | ₩41,503 | ₩41,451 | ₩41,451 | -0.13% | 5.5천 |
|---|
| 2025.12.01 | ₩41,383 | ₩41,490 | ₩41,342 | ₩41,348 | -0.08% | 1천 |
|---|
| 2025.11.28 | ₩41,511 | ₩41,597 | ₩41,511 | ₩41,597 | +0.21% | 1.4천 |
|---|
| 2025.11.26 | ₩41,477 | ₩41,530 | ₩41,405 | ₩41,405 | -0.17% | 2.2천 |
|---|
| 2025.11.25 | ₩40,726 | ₩40,846 | ₩40,685 | ₩40,846 | +0.30% | 2.3천 |
|---|
| 2025.11.24 | ₩40,075 | ₩40,267 | ₩40,075 | ₩40,267 | +0.48% | 1.8천 |
|---|
| 2025.11.21 | ₩39,090 | ₩39,090 | ₩39,090 | ₩39,090 | 0.00% | 700 |
|---|
| 2025.11.20 | ₩38,929 | ₩39,197 | ₩38,513 | ₩38,513 | -1.07% | 1.8천 |
|---|
| 2025.11.19 | ₩39,532 | ₩39,567 | ₩39,519 | ₩39,519 | -0.03% | 1.7천 |
|---|
| 2025.11.18 | ₩39,328 | ₩39,328 | ₩39,328 | ₩39,328 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩40,243 | ₩40,243 | ₩39,610 | ₩39,610 | -1.57% | 200 |
|---|
| 2025.11.14 | ₩40,181 | ₩40,181 | ₩40,181 | ₩40,181 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩41,161 | ₩41,161 | ₩40,136 | ₩40,172 | -2.40% | 1.5천 |
|---|
| 2025.11.12 | ₩41,477 | ₩41,503 | ₩41,460 | ₩41,460 | -0.04% | 600 |
|---|
| 2025.11.11 | ₩41,477 | ₩41,477 | ₩41,192 | ₩41,192 | -0.69% | 1.2천 |
|---|
| 2025.11.10 | ₩41,597 | ₩41,798 | ₩41,597 | ₩41,757 | +0.38% | 500 |
|---|
| 2025.11.07 | ₩40,766 | ₩41,046 | ₩40,645 | ₩41,046 | +0.69% | 2.7천 |
|---|
| 2025.11.06 | ₩41,208 | ₩41,611 | ₩41,208 | ₩41,325 | +0.28% | 6.2천 |
|---|
| 2025.11.05 | ₩42,227 | ₩42,227 | ₩41,963 | ₩41,963 | -0.63% | 2.1천 |
|---|
| 2025.11.04 | ₩41,409 | ₩41,409 | ₩41,409 | ₩41,409 | 0.00% | 600 |
|---|
| 2025.11.03 | ₩42,325 | ₩42,335 | ₩42,254 | ₩42,281 | -0.10% | 4.8천 |
|---|
| 2025.10.31 | ₩42,170 | ₩42,392 | ₩42,080 | ₩42,392 | +0.53% | 1천 |
|---|
| 2025.10.30 | ₩42,549 | ₩42,549 | ₩42,080 | ₩42,080 | -1.10% | 9.1천 |
|---|
| 2025.10.29 | ₩42,415 | ₩42,442 | ₩42,120 | ₩42,340 | -0.18% | 1.1천 |
|---|
| 2025.10.28 | ₩41,651 | ₩41,852 | ₩41,651 | ₩41,704 | +0.13% | 4.8천 |
|---|
| 2025.10.27 | ₩41,758 | ₩41,855 | ₩41,651 | ₩41,855 | +0.23% | 4.2천 |
|---|
| 2025.10.24 | ₩41,573 | ₩41,624 | ₩41,423 | ₩41,423 | -0.36% | 4.2천 |
|---|
| 2025.10.23 | ₩40,793 | ₩40,793 | ₩40,782 | ₩40,782 | -0.03% | 3.5천 |
|---|
| 2025.10.22 | ₩39,988 | ₩40,243 | ₩39,988 | ₩40,189 | +0.50% | 900 |
|---|
| 2025.10.21 | ₩40,833 | ₩40,833 | ₩40,766 | ₩40,789 | -0.11% | 1.7만 |
|---|
| 2025.10.20 | ₩41,061 | ₩41,061 | ₩40,900 | ₩40,900 | -0.39% | 1.1천 |
|---|
| 2025.10.17 | ₩40,739 | ₩40,739 | ₩40,727 | ₩40,727 | -0.03% | 5.8천 |
|---|
| 2025.10.16 | ₩41,436 | ₩41,436 | ₩40,739 | ₩40,900 | -1.29% | 3.7천 |
|---|
| 2025.10.15 | ₩41,155 | ₩41,477 | ₩41,155 | ₩41,346 | +0.47% | 5.2천 |
|---|
| 2025.10.14 | ₩40,632 | ₩41,344 | ₩40,632 | ₩41,021 | +0.96% | 8.9천 |
|---|
| 2025.10.13 | ₩40,821 | ₩40,821 | ₩40,821 | ₩40,821 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,270 | ₩40,270 | ₩39,796 | ₩39,796 | -1.18% | 200 |
|---|