시장 데이터를 불러오는 중
전체 종목
MRBL Enhanced Equity ETF 과거 주가
MRBL Enhanced Equity ETF · EDGE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MRBL Enhanced Equity ETF · EDGE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,891 | ₩70,891 | ₩70,851 | ₩70,860 | -0.04% | 200 |
| 2026.10.08 | ₩70,566 | ₩70,566 | ₩70,566 | ₩70,566 | 0.00% | 100 |
| 2026.10.07 | ₩70,704 | ₩70,704 | ₩70,704 | ₩70,704 | 0.00% | 100 |
| 2026.10.06 | ₩70,730 | ₩70,730 | ₩70,723 | ₩70,723 | -0.01% | 100 |
| 2026.10.05 | ₩70,462 | ₩70,509 | ₩70,462 | ₩70,509 | +0.07% | 200 |
| 2026.10.02 | ₩70,180 | ₩70,180 | ₩70,164 | ₩70,164 | -0.02% | 200 |
| 2026.10.01 | ₩69,469 | ₩69,751 | ₩69,469 | ₩69,751 | +0.41% | 700 |
| 2026.09.30 | ₩69,992 | ₩69,992 | ₩69,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,633 |
| -0.51% |
| 300 |
| 2026.09.29 | ₩69,655 | ₩69,655 | ₩69,655 | ₩69,655 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩69,706 | ₩69,706 | ₩69,706 | ₩69,706 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩70,083 | ₩70,083 | ₩70,083 | ₩70,083 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩69,831 | ₩69,845 | ₩69,757 | ₩69,831 | 0.00% | 1.7천 |
|---|
| 2026.09.23 | ₩69,902 | ₩69,902 | ₩69,902 | ₩69,902 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩70,140 | ₩70,157 | ₩70,140 | ₩70,157 | +0.02% | 100 |
|---|
| 2026.09.21 | ₩69,979 | ₩70,063 | ₩69,965 | ₩70,063 | +0.12% | 2.3천 |
|---|
| 2026.09.18 | ₩69,228 | ₩69,415 | ₩69,228 | ₩69,415 | +0.27% | 200 |
|---|
| 2026.09.17 | ₩69,295 | ₩69,295 | ₩69,250 | ₩69,250 | -0.06% | 1.1천 |
|---|
| 2026.09.16 | ₩68,464 | ₩68,464 | ₩68,464 | ₩68,464 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩68,704 | ₩68,731 | ₩68,670 | ₩68,670 | -0.05% | 500 |
|---|
| 2026.09.14 | ₩69,147 | ₩69,147 | ₩69,147 | ₩69,147 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩69,623 | ₩69,623 | ₩69,478 | ₩69,478 | -0.21% | 200 |
|---|
| 2026.09.10 | ₩68,777 | ₩68,777 | ₩68,777 | ₩68,777 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩69,321 | ₩69,321 | ₩69,241 | ₩69,241 | -0.12% | 200 |
|---|
| 2026.09.08 | ₩69,751 | ₩69,751 | ₩69,580 | ₩69,580 | -0.24% | 300 |
|---|
| 2026.09.04 | ₩69,992 | ₩69,992 | ₩69,992 | ₩69,992 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩69,764 | ₩70,274 | ₩69,764 | ₩70,195 | +0.62% | 200 |
|---|
| 2026.09.02 | ₩69,536 | ₩69,536 | ₩69,481 | ₩69,481 | -0.08% | 200 |
|---|
| 2026.09.01 | ₩69,187 | ₩69,187 | ₩69,076 | ₩69,076 | -0.16% | 300 |
|---|
| 2026.08.31 | ₩69,174 | ₩69,661 | ₩69,174 | ₩69,661 | +0.70% | 600 |
|---|
| 2026.08.28 | ₩69,885 | ₩69,885 | ₩69,833 | ₩69,833 | -0.07% | 200 |
|---|
| 2026.08.27 | ₩69,898 | ₩69,906 | ₩69,898 | ₩69,906 | +0.01% | 500 |
|---|
| 2026.08.26 | ₩69,402 | ₩69,590 | ₩69,321 | ₩69,486 | +0.12% | 1.1만 |
|---|
| 2026.08.25 | ₩69,414 | ₩69,414 | ₩69,414 | ₩69,414 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩69,201 | ₩69,201 | ₩69,174 | ₩69,187 | -0.02% | 900 |
|---|
| 2026.08.21 | ₩69,241 | ₩69,354 | ₩69,241 | ₩69,354 | +0.16% | 300 |
|---|
| 2026.08.20 | ₩69,375 | ₩69,375 | ₩69,143 | ₩69,143 | -0.33% | 1.1만 |
|---|
| 2026.08.19 | ₩69,710 | ₩69,724 | ₩69,544 | ₩69,544 | -0.24% | 3.3천 |
|---|
| 2026.08.18 | ₩69,461 | ₩69,461 | ₩69,461 | ₩69,461 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩69,670 | ₩69,670 | ₩69,670 | ₩69,670 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩69,710 | ₩69,710 | ₩69,696 | ₩69,696 | -0.02% | 1.1천 |
|---|
| 2026.08.13 | ₩69,637 | ₩69,664 | ₩69,637 | ₩69,664 | +0.04% | 100 |
|---|
| 2026.08.12 | ₩69,000 | ₩69,456 | ₩69,000 | ₩69,437 | +0.63% | 1.6천 |
|---|
| 2026.08.11 | ₩69,272 | ₩69,272 | ₩69,272 | ₩69,272 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩69,362 | ₩69,389 | ₩69,336 | ₩69,336 | -0.04% | 1.5만 |
|---|
| 2026.08.07 | ₩69,120 | ₩69,348 | ₩69,120 | ₩69,280 | +0.23% | 8천 |
|---|
| 2026.08.06 | ₩69,053 | ₩69,053 | ₩68,906 | ₩68,969 | -0.12% | 3.1천 |
|---|
| 2026.08.05 | ₩69,107 | ₩69,107 | ₩69,045 | ₩69,045 | -0.09% | 300 |
|---|
| 2026.08.04 | ₩68,570 | ₩69,006 | ₩68,570 | ₩69,006 | +0.64% | 2천 |
|---|
| 2026.08.03 | ₩68,141 | ₩68,302 | ₩68,141 | ₩68,279 | +0.20% | 500 |
|---|
| 2026.07.31 | ₩66,438 | ₩67,426 | ₩66,438 | ₩67,426 | +1.49% | 300 |
|---|
| 2026.07.30 | ₩66,612 | ₩66,764 | ₩66,612 | ₩66,764 | +0.23% | 100 |
|---|
| 2026.07.29 | ₩66,223 | ₩66,263 | ₩65,491 | ₩65,491 | -1.11% | 1.6천 |
|---|
| 2026.07.28 | ₩66,741 | ₩66,741 | ₩66,741 | ₩66,741 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩66,263 | ₩66,451 | ₩66,263 | ₩66,451 | +0.28% | 300 |
|---|
| 2026.07.24 | ₩66,491 | ₩66,800 | ₩66,397 | ₩66,451 | -0.06% | 700 |
|---|
| 2026.07.23 | ₩66,505 | ₩66,505 | ₩66,250 | ₩66,338 | -0.25% | 200 |
|---|
| 2026.07.22 | ₩67,269 | ₩67,377 | ₩67,269 | ₩67,283 | +0.02% | 1.9천 |
|---|
| 2026.07.21 | ₩66,974 | ₩67,363 | ₩66,974 | ₩67,299 | +0.48% | 2.9천 |
|---|
| 2026.07.20 | ₩66,894 | ₩66,920 | ₩66,706 | ₩66,706 | -0.28% | 1.6만 |
|---|
| 2026.07.17 | ₩66,827 | ₩66,827 | ₩66,827 | ₩66,827 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩67,497 | ₩67,497 | ₩67,331 | ₩67,331 | -0.25% | 100 |
|---|
| 2026.07.15 | ₩67,645 | ₩67,759 | ₩67,551 | ₩67,662 | +0.03% | 1.4만 |
|---|
| 2026.07.14 | ₩67,323 | ₩67,477 | ₩67,189 | ₩67,477 | +0.23% | 1.4만 |
|---|
| 2026.07.13 | ₩67,155 | ₩67,189 | ₩67,154 | ₩67,154 | -0.00% | 1.4천 |
|---|
| 2026.07.10 | ₩67,760 | ₩67,760 | ₩67,760 | ₩67,760 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,397 | ₩67,397 | ₩67,356 | ₩67,356 | -0.06% | 100 |
|---|
| 2026.07.08 | ₩66,411 | ₩66,750 | ₩66,411 | ₩66,750 | +0.51% | 6.1천 |
|---|
| 2026.07.07 | ₩67,048 | ₩67,048 | ₩66,961 | ₩66,961 | -0.13% | 200 |
|---|
| 2026.07.06 | ₩67,122 | ₩67,296 | ₩67,122 | ₩67,295 | +0.26% | 300 |
|---|
| 2026.07.02 | ₩66,800 | ₩66,800 | ₩66,183 | ₩66,627 | -0.26% | 300 |
|---|
| 2026.07.01 | ₩66,934 | ₩66,934 | ₩66,725 | ₩66,725 | -0.31% | 500 |
|---|
| 2026.06.30 | ₩66,812 | ₩66,851 | ₩66,812 | ₩66,851 | +0.06% | 100 |
|---|
| 2026.06.29 | ₩65,874 | ₩66,189 | ₩65,874 | ₩66,189 | +0.48% | 200 |
|---|
| 2026.06.26 | ₩65,421 | ₩65,421 | ₩65,421 | ₩65,421 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩65,432 | ₩65,432 | ₩65,382 | ₩65,382 | -0.08% | 200 |
|---|
| 2026.06.24 | ₩65,593 | ₩65,686 | ₩65,415 | ₩65,415 | -0.27% | 1.2천 |
|---|
| 2026.06.23 | ₩65,807 | ₩65,807 | ₩65,627 | ₩65,627 | -0.27% | 200 |
|---|
| 2026.06.22 | ₩66,490 | ₩66,490 | ₩66,490 | ₩66,490 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩66,451 | ₩66,730 | ₩66,451 | ₩66,730 | +0.42% | 3.7천 |
|---|
| 2026.06.17 | ₩65,861 | ₩65,922 | ₩65,861 | ₩65,922 | +0.09% | 300 |
|---|
| 2026.06.16 | ₩66,758 | ₩66,758 | ₩66,758 | ₩66,758 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩66,867 | ₩66,934 | ₩66,827 | ₩66,934 | +0.10% | 800 |
|---|
| 2026.06.12 | ₩65,418 | ₩65,818 | ₩65,418 | ₩65,818 | +0.61% | 4.6천 |
|---|
| 2026.06.11 | ₩64,251 | ₩65,371 | ₩64,157 | ₩65,371 | +1.74% | 1.3만 |
|---|
| 2026.06.10 | ₩64,479 | ₩64,479 | ₩64,203 | ₩64,203 | -0.43% | 1.2천 |
|---|
| 2026.06.09 | ₩65,673 | ₩65,673 | ₩64,251 | ₩65,338 | -0.51% | 3.2천 |
|---|
| 2026.06.08 | ₩65,626 | ₩65,767 | ₩65,504 | ₩65,504 | -0.19% | 2.1만 |
|---|
| 2026.06.05 | ₩66,357 | ₩66,357 | ₩65,378 | ₩65,378 | -1.48% | 1.1천 |
|---|
| 2026.06.04 | ₩66,706 | ₩66,827 | ₩66,706 | ₩66,741 | +0.05% | 1.8천 |
|---|
| 2026.06.03 | ₩66,493 | ₩66,493 | ₩66,493 | ₩66,493 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩66,652 | ₩66,719 | ₩66,599 | ₩66,649 | -0.00% | 4.7천 |
|---|
| 2026.06.01 | ₩66,505 | ₩66,592 | ₩66,505 | ₩66,523 | +0.03% | 1.7천 |
|---|
| 2026.05.29 | ₩66,478 | ₩66,558 | ₩66,424 | ₩66,451 | -0.04% | 3.2천 |
|---|
| 2026.05.28 | ₩66,102 | ₩66,330 | ₩66,102 | ₩66,303 | +0.30% | 800 |
|---|
| 2026.05.27 | ₩65,955 | ₩66,008 | ₩65,901 | ₩65,996 | +0.06% | 3.2천 |
|---|
| 2026.05.26 | ₩65,914 | ₩65,914 | ₩65,821 | ₩65,913 | -0.00% | 500 |
|---|
| 2026.05.22 | ₩65,686 | ₩65,686 | ₩65,519 | ₩65,587 | -0.15% | 200 |
|---|
| 2026.05.21 | ₩65,472 | ₩65,472 | ₩65,324 | ₩65,379 | -0.14% | 400 |
|---|
| 2026.05.20 | ₩65,043 | ₩65,271 | ₩65,043 | ₩65,271 | +0.35% | 200 |
|---|
| 2026.05.19 | ₩64,546 | ₩64,895 | ₩64,546 | ₩64,600 | +0.08% | 2.7천 |
|---|
| 2026.05.18 | ₩64,989 | ₩64,989 | ₩64,627 | ₩64,934 | -0.08% | 1.3천 |
|---|
| 2026.05.15 | ₩65,002 | ₩65,002 | ₩64,878 | ₩64,878 | -0.19% | 300 |
|---|
| 2026.05.14 | ₩65,457 | ₩65,457 | ₩65,457 | ₩65,457 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩65,190 | ₩65,190 | ₩65,064 | ₩65,064 | -0.19% | 1.9천 |
|---|
| 2026.05.12 | ₩64,734 | ₩64,828 | ₩64,734 | ₩64,793 | +0.09% | 1.1천 |
|---|
| 2026.05.11 | ₩64,721 | ₩64,815 | ₩64,694 | ₩64,772 | +0.08% | 3.5천 |
|---|
| 2026.05.08 | ₩64,855 | ₩64,855 | ₩64,721 | ₩64,753 | -0.16% | 7.8천 |
|---|
| 2026.05.07 | ₩64,667 | ₩64,686 | ₩64,654 | ₩64,686 | +0.03% | 2.1천 |
|---|
| 2026.05.06 | ₩64,666 | ₩64,666 | ₩64,666 | ₩64,666 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩64,506 | ₩64,509 | ₩64,499 | ₩64,509 | +0.00% | 5.8천 |
|---|
| 2026.05.04 | ₩64,372 | ₩64,372 | ₩64,184 | ₩64,252 | -0.19% | 1.7천 |
|---|
| 2026.05.01 | ₩64,358 | ₩64,358 | ₩64,348 | ₩64,348 | -0.02% | 1천 |
|---|
| 2026.04.30 | ₩63,969 | ₩64,204 | ₩63,969 | ₩64,204 | +0.37% | 800 |
|---|
| 2026.04.29 | ₩63,822 | ₩63,822 | ₩63,770 | ₩63,770 | -0.08% | 200 |
|---|
| 2026.04.28 | ₩63,741 | ₩63,837 | ₩63,741 | ₩63,837 | +0.15% | 4.3천 |
|---|
| 2026.04.27 | ₩63,808 | ₩64,010 | ₩63,755 | ₩63,996 | +0.29% | 1.2만 |
|---|
| 2026.04.24 | ₩63,688 | ₩63,758 | ₩63,688 | ₩63,758 | +0.11% | 1.1천 |
|---|
| 2026.04.23 | ₩63,762 | ₩63,762 | ₩63,191 | ₩63,499 | -0.41% | 2.6천 |
|---|
| 2026.04.22 | ₩63,500 | ₩63,609 | ₩63,500 | ₩63,609 | +0.17% | 500 |
|---|
| 2026.04.21 | ₩63,181 | ₩63,181 | ₩63,181 | ₩63,181 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩63,366 | ₩63,441 | ₩63,366 | ₩63,441 | +0.12% | 500 |
|---|
| 2026.04.17 | ₩63,661 | ₩63,661 | ₩63,554 | ₩63,554 | -0.17% | 1.2천 |
|---|
| 2026.04.16 | ₩63,108 | ₩63,108 | ₩63,108 | ₩63,108 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩62,978 | ₩62,978 | ₩62,978 | ₩62,978 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩62,609 | ₩62,609 | ₩62,609 | ₩62,609 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩62,219 | ₩62,219 | ₩62,219 | ₩62,219 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩61,682 | ₩61,682 | ₩61,649 | ₩61,649 | -0.05% | 100 |
|---|
| 2026.04.09 | ₩61,682 | ₩61,682 | ₩61,682 | ₩61,682 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩61,218 | ₩61,218 | ₩61,218 | ₩61,218 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩58,886 | ₩59,507 | ₩58,872 | ₩59,507 | +1.05% | 1만 |
|---|
| 2026.04.06 | ₩59,302 | ₩59,477 | ₩59,302 | ₩59,477 | +0.30% | 1.4천 |
|---|
| 2026.04.02 | ₩58,899 | ₩59,193 | ₩58,899 | ₩59,193 | +0.50% | 8.5천 |
|---|
| 2026.04.01 | ₩59,127 | ₩59,127 | ₩59,100 | ₩59,114 | -0.02% | 300 |
|---|
| 2026.03.31 | ₩57,491 | ₩58,542 | ₩57,491 | ₩58,542 | +1.83% | 200 |
|---|
| 2026.03.30 | ₩56,927 | ₩56,927 | ₩56,600 | ₩56,600 | -0.57% | 3.3천 |
|---|
| 2026.03.27 | ₩57,410 | ₩57,410 | ₩56,850 | ₩56,850 | -0.98% | 2.5천 |
|---|
| 2026.03.26 | ₩58,296 | ₩58,296 | ₩58,022 | ₩58,022 | -0.47% | 200 |
|---|
| 2026.03.25 | ₩59,185 | ₩59,185 | ₩59,185 | ₩59,185 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩58,899 | ₩58,899 | ₩58,793 | ₩58,793 | -0.18% | 5.5천 |
|---|
| 2026.03.23 | ₩59,623 | ₩59,623 | ₩59,107 | ₩59,107 | -0.87% | 100 |
|---|
| 2026.03.20 | ₩58,161 | ₩58,259 | ₩58,161 | ₩58,259 | +0.17% | 3.5천 |
|---|
| 2026.03.19 | ₩59,228 | ₩59,228 | ₩59,228 | ₩59,228 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩59,421 | ₩59,421 | ₩59,421 | ₩59,421 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩60,117 | ₩60,117 | ₩60,117 | ₩60,117 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩59,948 | ₩59,948 | ₩59,948 | ₩59,948 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩59,905 | ₩59,905 | ₩59,245 | ₩59,245 | -1.10% | 500 |
|---|
| 2026.03.12 | ₩59,669 | ₩59,669 | ₩59,669 | ₩59,669 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩60,706 | ₩60,706 | ₩60,706 | ₩60,706 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩60,701 | ₩60,701 | ₩60,701 | ₩60,701 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩59,691 | ₩60,876 | ₩59,691 | ₩60,876 | +1.99% | 400 |
|---|
| 2026.03.06 | ₩60,266 | ₩60,266 | ₩60,266 | ₩60,266 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩61,171 | ₩61,171 | ₩61,171 | ₩61,171 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩61,543 | ₩61,543 | ₩61,543 | ₩61,543 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩61,014 | ₩61,014 | ₩61,014 | ₩61,014 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩61,590 | ₩61,590 | ₩61,590 | ₩61,590 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩61,314 | ₩61,484 | ₩61,314 | ₩61,484 | +0.28% | 100 |
|---|
| 2026.02.26 | ₩61,595 | ₩61,796 | ₩61,434 | ₩61,796 | +0.33% | 1.8천 |
|---|
| 2026.02.25 | ₩61,917 | ₩62,026 | ₩61,917 | ₩62,026 | +0.18% | 200 |
|---|
| 2026.02.24 | ₩61,488 | ₩61,548 | ₩61,488 | ₩61,548 | +0.10% | 3.5천 |
|---|
| 2026.02.23 | ₩61,112 | ₩61,112 | ₩60,990 | ₩60,990 | -0.20% | 4.3천 |
|---|
| 2026.02.20 | ₩61,354 | ₩61,625 | ₩61,354 | ₩61,625 | +0.44% | 8.5천 |
|---|
| 2026.02.19 | ₩61,197 | ₩61,197 | ₩61,197 | ₩61,197 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩61,448 | ₩61,448 | ₩61,448 | ₩61,448 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩61,005 | ₩61,072 | ₩60,981 | ₩60,981 | -0.04% | 300 |
|---|
| 2026.02.13 | ₩60,870 | ₩60,870 | ₩60,870 | ₩60,870 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩61,220 | ₩61,220 | ₩60,902 | ₩60,902 | -0.52% | 1천 |
|---|
| 2026.02.11 | ₩62,047 | ₩62,047 | ₩62,047 | ₩62,047 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩61,987 | ₩61,987 | ₩61,987 | ₩61,987 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩62,253 | ₩62,253 | ₩62,206 | ₩62,206 | -0.08% | 300 |
|---|
| 2026.02.06 | ₩61,796 | ₩61,906 | ₩61,796 | ₩61,906 | +0.18% | 200 |
|---|
| 2026.02.05 | ₩60,487 | ₩60,487 | ₩60,487 | ₩60,487 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩61,246 | ₩61,332 | ₩61,246 | ₩61,332 | +0.14% | 300 |
|---|
| 2026.02.03 | ₩61,904 | ₩61,957 | ₩61,300 | ₩61,658 | -0.40% | 2.5천 |
|---|
| 2026.02.02 | ₩62,199 | ₩62,199 | ₩62,199 | ₩62,199 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩62,038 | ₩62,038 | ₩61,795 | ₩61,795 | -0.39% | 1.3천 |
|---|
| 2026.01.29 | ₩62,011 | ₩62,011 | ₩62,011 | ₩62,011 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩62,112 | ₩62,112 | ₩62,112 | ₩62,112 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩62,185 | ₩62,185 | ₩62,101 | ₩62,101 | -0.14% | 1.1천 |
|---|
| 2026.01.26 | ₩61,864 | ₩61,872 | ₩61,864 | ₩61,872 | +0.01% | 400 |
|---|
| 2026.01.23 | ₩61,488 | ₩61,488 | ₩61,487 | ₩61,487 | -0.00% | 1천 |
|---|
| 2026.01.22 | ₩61,394 | ₩61,555 | ₩61,394 | ₩61,503 | +0.18% | 3.1천 |
|---|
| 2026.01.21 | ₩60,697 | ₩61,233 | ₩60,697 | ₩61,163 | +0.77% | 8.7천 |
|---|
| 2026.01.20 | ₩60,401 | ₩60,401 | ₩60,401 | ₩60,401 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩61,635 | ₩61,635 | ₩61,635 | ₩61,635 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩61,729 | ₩61,837 | ₩61,670 | ₩61,670 | -0.10% | 1천 |
|---|
| 2026.01.14 | ₩60,871 | ₩61,475 | ₩60,871 | ₩61,475 | +0.99% | 400 |
|---|
| 2026.01.13 | ₩61,716 | ₩61,776 | ₩61,716 | ₩61,776 | +0.10% | 300 |
|---|
| 2026.01.12 | ₩61,796 | ₩61,810 | ₩61,796 | ₩61,810 | +0.02% | 500 |
|---|
| 2026.01.09 | ₩61,729 | ₩61,729 | ₩61,729 | ₩61,729 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩61,448 | ₩61,448 | ₩61,448 | ₩61,448 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩61,406 | ₩61,406 | ₩61,406 | ₩61,406 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩61,501 | ₩61,555 | ₩61,501 | ₩61,508 | +0.01% | 300 |
|---|
| 2026.01.05 | ₩61,244 | ₩61,244 | ₩61,244 | ₩61,244 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩61,045 | ₩61,045 | ₩60,878 | ₩60,878 | -0.27% | 100 |
|---|
| 2025.12.31 | ₩61,005 | ₩61,005 | ₩60,898 | ₩60,898 | -0.18% | 200 |
|---|
| 2025.12.30 | ₩61,139 | ₩61,157 | ₩61,139 | ₩61,157 | +0.03% | 100 |
|---|
| 2025.12.29 | ₩61,161 | ₩61,161 | ₩61,139 | ₩61,139 | -0.04% | 400 |
|---|
| 2025.12.26 | ₩61,179 | ₩61,273 | ₩61,166 | ₩61,273 | +0.15% | 1.2천 |
|---|
| 2025.12.24 | ₩61,179 | ₩61,179 | ₩61,179 | ₩61,179 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩60,891 | ₩61,048 | ₩60,891 | ₩61,048 | +0.26% | 200 |
|---|
| 2025.12.22 | ₩60,860 | ₩60,860 | ₩60,860 | ₩60,860 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩60,369 | ₩60,477 | ₩60,369 | ₩60,477 | +0.18% | 100 |
|---|
| 2025.12.18 | ₩59,932 | ₩59,932 | ₩59,932 | ₩59,932 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩60,080 | ₩60,080 | ₩59,500 | ₩59,500 | -0.96% | 100 |
|---|
| 2025.12.16 | ₩60,133 | ₩60,172 | ₩60,027 | ₩60,172 | +0.06% | 500 |
|---|
| 2025.12.15 | ₩60,227 | ₩60,227 | ₩60,160 | ₩60,190 | -0.06% | 1.6천 |
|---|
| 2025.12.12 | ₩60,180 | ₩60,180 | ₩60,180 | ₩60,180 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩60,426 | ₩60,426 | ₩60,426 | ₩60,426 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩60,053 | ₩60,308 | ₩60,053 | ₩60,308 | +0.42% | 200 |
|---|
| 2025.12.09 | ₩60,160 | ₩60,160 | ₩60,034 | ₩60,034 | -0.21% | 1천 |
|---|
| 2025.12.08 | ₩60,080 | ₩60,080 | ₩59,998 | ₩59,998 | -0.14% | 300 |
|---|
| 2025.12.05 | ₩60,104 | ₩60,104 | ₩60,104 | ₩60,104 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩59,999 | ₩59,999 | ₩59,980 | ₩59,980 | -0.03% | 200 |
|---|
| 2025.12.03 | ₩59,921 | ₩59,921 | ₩59,921 | ₩59,921 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩59,776 | ₩59,776 | ₩59,776 | ₩59,776 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩59,717 | ₩59,717 | ₩59,618 | ₩59,618 | -0.17% | 600 |
|---|
| 2025.11.28 | ₩59,664 | ₩59,758 | ₩59,664 | ₩59,758 | +0.16% | 800 |
|---|
| 2025.11.26 | ₩59,572 | ₩59,572 | ₩59,572 | ₩59,572 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩59,255 | ₩59,255 | ₩59,255 | ₩59,255 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩58,808 | ₩58,808 | ₩58,808 | ₩58,808 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩57,929 | ₩57,929 | ₩57,929 | ₩57,929 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩59,020 | ₩59,073 | ₩57,406 | ₩57,406 | -2.73% | 1.1천 |
|---|
| 2025.11.19 | ₩58,497 | ₩58,497 | ₩58,169 | ₩58,169 | -0.56% | 200 |
|---|
| 2025.11.18 | ₩58,175 | ₩58,175 | ₩57,759 | ₩58,039 | -0.23% | 400 |
|---|
| 2025.11.17 | ₩59,033 | ₩59,033 | ₩58,452 | ₩58,452 | -0.98% | 500 |
|---|
| 2025.11.14 | ₩59,275 | ₩59,275 | ₩59,001 | ₩59,001 | -0.46% | 200 |
|---|
| 2025.11.13 | ₩59,516 | ₩59,516 | ₩58,930 | ₩58,930 | -0.98% | 300 |
|---|
| 2025.11.12 | ₩59,744 | ₩59,750 | ₩59,731 | ₩59,750 | +0.01% | 500 |
|---|
| 2025.11.11 | ₩59,728 | ₩59,728 | ₩59,728 | ₩59,728 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩59,597 | ₩59,597 | ₩59,597 | ₩59,597 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩58,430 | ₩58,772 | ₩58,430 | ₩58,772 | +0.59% | 800 |
|---|
| 2025.11.06 | ₩58,980 | ₩59,006 | ₩58,714 | ₩58,714 | -0.45% | 5.8천 |
|---|
| 2025.11.05 | ₩59,248 | ₩59,409 | ₩59,248 | ₩59,409 | +0.27% | 200 |
|---|
| 2025.11.04 | ₩59,221 | ₩59,221 | ₩59,094 | ₩59,094 | -0.22% | 100 |
|---|
| 2025.11.03 | ₩59,382 | ₩59,483 | ₩59,382 | ₩59,483 | +0.17% | 100 |
|---|
| 2025.10.31 | ₩59,302 | ₩59,429 | ₩59,302 | ₩59,429 | +0.21% | 100 |
|---|
| 2025.10.30 | ₩59,315 | ₩59,449 | ₩59,213 | ₩59,213 | -0.17% | 1.4천 |
|---|
| 2025.10.29 | ₩59,433 | ₩59,433 | ₩59,433 | ₩59,433 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩59,550 | ₩59,550 | ₩59,550 | ₩59,550 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩59,369 | ₩59,469 | ₩59,369 | ₩59,469 | +0.17% | 1.4천 |
|---|
| 2025.10.24 | ₩59,087 | ₩59,149 | ₩59,033 | ₩59,055 | -0.05% | 1만 |
|---|
| 2025.10.23 | ₩58,698 | ₩58,744 | ₩58,698 | ₩58,744 | +0.08% | 200 |
|---|
| 2025.10.22 | ₩58,617 | ₩58,617 | ₩58,322 | ₩58,419 | -0.34% | 800 |
|---|
| 2025.10.21 | ₩58,725 | ₩58,725 | ₩58,711 | ₩58,711 | -0.02% | 100 |
|---|
| 2025.10.20 | ₩58,416 | ₩58,631 | ₩58,416 | ₩58,631 | +0.37% | 8.5천 |
|---|
| 2025.10.17 | ₩57,996 | ₩57,996 | ₩57,996 | ₩57,996 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩58,067 | ₩58,067 | ₩57,573 | ₩57,573 | -0.85% | 900 |
|---|
| 2025.10.15 | ₩57,976 | ₩57,976 | ₩57,976 | ₩57,976 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩57,849 | ₩57,849 | ₩57,849 | ₩57,849 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩57,919 | ₩57,919 | ₩57,919 | ₩57,919 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩58,537 | ₩58,537 | ₩56,910 | ₩56,910 | -2.78% | 6천 |
|---|