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 | ₩70,879 | ₩70,879 | ₩70,839 | ₩70,848 | -0.04% | 200 |
| 2026.10.08 | ₩70,555 | ₩70,555 | ₩70,555 | ₩70,555 | 0.00% | 100 |
| 2026.10.07 | ₩70,693 | ₩70,693 | ₩70,693 | ₩70,693 | 0.00% | 100 |
| 2026.10.06 | ₩70,718 | ₩70,718 | ₩70,712 | ₩70,712 | -0.01% | 100 |
| 2026.10.05 | ₩70,450 | ₩70,497 | ₩70,450 | ₩70,497 | +0.07% | 200 |
| 2026.10.02 | ₩70,168 | ₩70,168 | ₩70,152 | ₩70,152 | -0.02% | 200 |
| 2026.10.01 | ₩69,458 | ₩69,739 | ₩69,458 | ₩69,739 | +0.41% | 700 |
| 2026.09.30 | ₩69,981 | ₩69,981 | ₩69,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,621 |
| -0.51% |
| 300 |
| 2026.09.29 | ₩69,644 | ₩69,644 | ₩69,644 | ₩69,644 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩69,695 | ₩69,695 | ₩69,695 | ₩69,695 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩70,072 | ₩70,072 | ₩70,072 | ₩70,072 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩69,820 | ₩69,833 | ₩69,746 | ₩69,820 | 0.00% | 1.7천 |
|---|
| 2026.09.23 | ₩69,891 | ₩69,891 | ₩69,891 | ₩69,891 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩70,128 | ₩70,146 | ₩70,128 | ₩70,146 | +0.02% | 100 |
|---|
| 2026.09.21 | ₩69,967 | ₩70,052 | ₩69,954 | ₩70,052 | +0.12% | 2.3천 |
|---|
| 2026.09.18 | ₩69,216 | ₩69,404 | ₩69,216 | ₩69,404 | +0.27% | 200 |
|---|
| 2026.09.17 | ₩69,283 | ₩69,283 | ₩69,239 | ₩69,239 | -0.06% | 1.1천 |
|---|
| 2026.09.16 | ₩68,453 | ₩68,453 | ₩68,453 | ₩68,453 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩68,693 | ₩68,720 | ₩68,658 | ₩68,658 | -0.05% | 500 |
|---|
| 2026.09.14 | ₩69,136 | ₩69,136 | ₩69,136 | ₩69,136 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩69,612 | ₩69,612 | ₩69,467 | ₩69,467 | -0.21% | 200 |
|---|
| 2026.09.10 | ₩68,766 | ₩68,766 | ₩68,766 | ₩68,766 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩69,310 | ₩69,310 | ₩69,230 | ₩69,230 | -0.12% | 200 |
|---|
| 2026.09.08 | ₩69,739 | ₩69,739 | ₩69,569 | ₩69,569 | -0.24% | 300 |
|---|
| 2026.09.04 | ₩69,981 | ₩69,981 | ₩69,981 | ₩69,981 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩69,753 | ₩70,262 | ₩69,753 | ₩70,183 | +0.62% | 200 |
|---|
| 2026.09.02 | ₩69,525 | ₩69,525 | ₩69,470 | ₩69,470 | -0.08% | 200 |
|---|
| 2026.09.01 | ₩69,176 | ₩69,176 | ₩69,065 | ₩69,065 | -0.16% | 300 |
|---|
| 2026.08.31 | ₩69,163 | ₩69,649 | ₩69,163 | ₩69,649 | +0.70% | 600 |
|---|
| 2026.08.28 | ₩69,873 | ₩69,873 | ₩69,821 | ₩69,821 | -0.07% | 200 |
|---|
| 2026.08.27 | ₩69,887 | ₩69,895 | ₩69,887 | ₩69,895 | +0.01% | 500 |
|---|
| 2026.08.26 | ₩69,391 | ₩69,578 | ₩69,310 | ₩69,475 | +0.12% | 1.1만 |
|---|
| 2026.08.25 | ₩69,403 | ₩69,403 | ₩69,403 | ₩69,403 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩69,189 | ₩69,189 | ₩69,163 | ₩69,176 | -0.02% | 900 |
|---|
| 2026.08.21 | ₩69,230 | ₩69,342 | ₩69,230 | ₩69,342 | +0.16% | 300 |
|---|
| 2026.08.20 | ₩69,364 | ₩69,364 | ₩69,132 | ₩69,132 | -0.33% | 1.1만 |
|---|
| 2026.08.19 | ₩69,699 | ₩69,712 | ₩69,533 | ₩69,533 | -0.24% | 3.3천 |
|---|
| 2026.08.18 | ₩69,450 | ₩69,450 | ₩69,450 | ₩69,450 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩69,659 | ₩69,659 | ₩69,659 | ₩69,659 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩69,699 | ₩69,699 | ₩69,684 | ₩69,684 | -0.02% | 1.1천 |
|---|
| 2026.08.13 | ₩69,625 | ₩69,652 | ₩69,625 | ₩69,652 | +0.04% | 100 |
|---|
| 2026.08.12 | ₩68,988 | ₩69,444 | ₩68,988 | ₩69,425 | +0.63% | 1.6천 |
|---|
| 2026.08.11 | ₩69,260 | ₩69,260 | ₩69,260 | ₩69,260 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩69,350 | ₩69,377 | ₩69,325 | ₩69,325 | -0.04% | 1.5만 |
|---|
| 2026.08.07 | ₩69,109 | ₩69,337 | ₩69,109 | ₩69,269 | +0.23% | 8천 |
|---|
| 2026.08.06 | ₩69,042 | ₩69,042 | ₩68,894 | ₩68,957 | -0.12% | 3.1천 |
|---|
| 2026.08.05 | ₩69,096 | ₩69,096 | ₩69,034 | ₩69,034 | -0.09% | 300 |
|---|
| 2026.08.04 | ₩68,559 | ₩68,995 | ₩68,559 | ₩68,995 | +0.64% | 2천 |
|---|
| 2026.08.03 | ₩68,130 | ₩68,291 | ₩68,130 | ₩68,268 | +0.20% | 500 |
|---|
| 2026.07.31 | ₩66,427 | ₩67,415 | ₩66,427 | ₩67,415 | +1.49% | 300 |
|---|
| 2026.07.30 | ₩66,601 | ₩66,753 | ₩66,601 | ₩66,753 | +0.23% | 100 |
|---|
| 2026.07.29 | ₩66,212 | ₩66,252 | ₩65,480 | ₩65,480 | -1.11% | 1.6천 |
|---|
| 2026.07.28 | ₩66,730 | ₩66,730 | ₩66,730 | ₩66,730 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩66,252 | ₩66,440 | ₩66,252 | ₩66,440 | +0.28% | 300 |
|---|
| 2026.07.24 | ₩66,480 | ₩66,789 | ₩66,386 | ₩66,440 | -0.06% | 700 |
|---|
| 2026.07.23 | ₩66,494 | ₩66,494 | ₩66,239 | ₩66,327 | -0.25% | 200 |
|---|
| 2026.07.22 | ₩67,258 | ₩67,365 | ₩67,258 | ₩67,272 | +0.02% | 1.9천 |
|---|
| 2026.07.21 | ₩66,963 | ₩67,352 | ₩66,963 | ₩67,288 | +0.48% | 2.9천 |
|---|
| 2026.07.20 | ₩66,883 | ₩66,909 | ₩66,695 | ₩66,695 | -0.28% | 1.6만 |
|---|
| 2026.07.17 | ₩66,816 | ₩66,816 | ₩66,816 | ₩66,816 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩67,486 | ₩67,486 | ₩67,320 | ₩67,320 | -0.25% | 100 |
|---|
| 2026.07.15 | ₩67,634 | ₩67,748 | ₩67,540 | ₩67,651 | +0.03% | 1.4만 |
|---|
| 2026.07.14 | ₩67,312 | ₩67,466 | ₩67,178 | ₩67,466 | +0.23% | 1.4만 |
|---|
| 2026.07.13 | ₩67,144 | ₩67,178 | ₩67,143 | ₩67,143 | -0.00% | 1.4천 |
|---|
| 2026.07.10 | ₩67,749 | ₩67,749 | ₩67,749 | ₩67,749 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,386 | ₩67,386 | ₩67,345 | ₩67,345 | -0.06% | 100 |
|---|
| 2026.07.08 | ₩66,400 | ₩66,739 | ₩66,400 | ₩66,739 | +0.51% | 6.1천 |
|---|
| 2026.07.07 | ₩67,037 | ₩67,037 | ₩66,950 | ₩66,950 | -0.13% | 200 |
|---|
| 2026.07.06 | ₩67,111 | ₩67,285 | ₩67,111 | ₩67,284 | +0.26% | 300 |
|---|
| 2026.07.02 | ₩66,789 | ₩66,789 | ₩66,172 | ₩66,616 | -0.26% | 300 |
|---|
| 2026.07.01 | ₩66,923 | ₩66,923 | ₩66,714 | ₩66,714 | -0.31% | 500 |
|---|
| 2026.06.30 | ₩66,801 | ₩66,840 | ₩66,801 | ₩66,840 | +0.06% | 100 |
|---|
| 2026.06.29 | ₩65,863 | ₩66,179 | ₩65,863 | ₩66,179 | +0.48% | 200 |
|---|
| 2026.06.26 | ₩65,410 | ₩65,410 | ₩65,410 | ₩65,410 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩65,421 | ₩65,421 | ₩65,371 | ₩65,371 | -0.08% | 200 |
|---|
| 2026.06.24 | ₩65,582 | ₩65,676 | ₩65,405 | ₩65,405 | -0.27% | 1.2천 |
|---|
| 2026.06.23 | ₩65,796 | ₩65,796 | ₩65,617 | ₩65,617 | -0.27% | 200 |
|---|
| 2026.06.22 | ₩66,479 | ₩66,479 | ₩66,479 | ₩66,479 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩66,440 | ₩66,719 | ₩66,440 | ₩66,719 | +0.42% | 3.7천 |
|---|
| 2026.06.17 | ₩65,850 | ₩65,912 | ₩65,850 | ₩65,912 | +0.09% | 300 |
|---|
| 2026.06.16 | ₩66,747 | ₩66,747 | ₩66,747 | ₩66,747 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩66,856 | ₩66,923 | ₩66,816 | ₩66,923 | +0.10% | 800 |
|---|
| 2026.06.12 | ₩65,407 | ₩65,807 | ₩65,407 | ₩65,807 | +0.61% | 4.6천 |
|---|
| 2026.06.11 | ₩64,241 | ₩65,360 | ₩64,147 | ₩65,360 | +1.74% | 1.3만 |
|---|
| 2026.06.10 | ₩64,469 | ₩64,469 | ₩64,192 | ₩64,192 | -0.43% | 1.2천 |
|---|
| 2026.06.09 | ₩65,662 | ₩65,662 | ₩64,241 | ₩65,327 | -0.51% | 3.2천 |
|---|
| 2026.06.08 | ₩65,615 | ₩65,756 | ₩65,493 | ₩65,493 | -0.19% | 2.1만 |
|---|
| 2026.06.05 | ₩66,346 | ₩66,346 | ₩65,367 | ₩65,367 | -1.48% | 1.1천 |
|---|
| 2026.06.04 | ₩66,695 | ₩66,816 | ₩66,695 | ₩66,730 | +0.05% | 1.8천 |
|---|
| 2026.06.03 | ₩66,482 | ₩66,482 | ₩66,482 | ₩66,482 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩66,641 | ₩66,708 | ₩66,588 | ₩66,639 | -0.00% | 4.7천 |
|---|
| 2026.06.01 | ₩66,494 | ₩66,581 | ₩66,494 | ₩66,512 | +0.03% | 1.7천 |
|---|
| 2026.05.29 | ₩66,467 | ₩66,547 | ₩66,413 | ₩66,440 | -0.04% | 3.2천 |
|---|
| 2026.05.28 | ₩66,091 | ₩66,319 | ₩66,091 | ₩66,293 | +0.30% | 800 |
|---|
| 2026.05.27 | ₩65,944 | ₩65,997 | ₩65,890 | ₩65,985 | +0.06% | 3.2천 |
|---|
| 2026.05.26 | ₩65,904 | ₩65,904 | ₩65,810 | ₩65,902 | -0.00% | 500 |
|---|
| 2026.05.22 | ₩65,676 | ₩65,676 | ₩65,508 | ₩65,576 | -0.15% | 200 |
|---|
| 2026.05.21 | ₩65,461 | ₩65,461 | ₩65,314 | ₩65,369 | -0.14% | 400 |
|---|
| 2026.05.20 | ₩65,032 | ₩65,260 | ₩65,032 | ₩65,260 | +0.35% | 200 |
|---|
| 2026.05.19 | ₩64,536 | ₩64,884 | ₩64,536 | ₩64,589 | +0.08% | 2.7천 |
|---|
| 2026.05.18 | ₩64,978 | ₩64,978 | ₩64,616 | ₩64,923 | -0.08% | 1.3천 |
|---|
| 2026.05.15 | ₩64,992 | ₩64,992 | ₩64,867 | ₩64,867 | -0.19% | 300 |
|---|
| 2026.05.14 | ₩65,446 | ₩65,446 | ₩65,446 | ₩65,446 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩65,179 | ₩65,179 | ₩65,053 | ₩65,053 | -0.19% | 1.9천 |
|---|
| 2026.05.12 | ₩64,723 | ₩64,817 | ₩64,723 | ₩64,782 | +0.09% | 1.1천 |
|---|
| 2026.05.11 | ₩64,710 | ₩64,804 | ₩64,683 | ₩64,761 | +0.08% | 3.5천 |
|---|
| 2026.05.08 | ₩64,844 | ₩64,844 | ₩64,710 | ₩64,742 | -0.16% | 7.8천 |
|---|
| 2026.05.07 | ₩64,656 | ₩64,675 | ₩64,643 | ₩64,675 | +0.03% | 2.1천 |
|---|
| 2026.05.06 | ₩64,655 | ₩64,655 | ₩64,655 | ₩64,655 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩64,495 | ₩64,498 | ₩64,489 | ₩64,498 | +0.00% | 5.8천 |
|---|
| 2026.05.04 | ₩64,361 | ₩64,361 | ₩64,174 | ₩64,242 | -0.19% | 1.7천 |
|---|
| 2026.05.01 | ₩64,348 | ₩64,348 | ₩64,337 | ₩64,337 | -0.02% | 1천 |
|---|
| 2026.04.30 | ₩63,959 | ₩64,194 | ₩63,959 | ₩64,194 | +0.37% | 800 |
|---|
| 2026.04.29 | ₩63,811 | ₩63,811 | ₩63,759 | ₩63,759 | -0.08% | 200 |
|---|
| 2026.04.28 | ₩63,731 | ₩63,826 | ₩63,731 | ₩63,826 | +0.15% | 4.3천 |
|---|
| 2026.04.27 | ₩63,798 | ₩63,999 | ₩63,744 | ₩63,986 | +0.29% | 1.2만 |
|---|
| 2026.04.24 | ₩63,677 | ₩63,747 | ₩63,677 | ₩63,747 | +0.11% | 1.1천 |
|---|
| 2026.04.23 | ₩63,751 | ₩63,751 | ₩63,181 | ₩63,488 | -0.41% | 2.6천 |
|---|
| 2026.04.22 | ₩63,490 | ₩63,598 | ₩63,490 | ₩63,598 | +0.17% | 500 |
|---|
| 2026.04.21 | ₩63,170 | ₩63,170 | ₩63,170 | ₩63,170 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩63,355 | ₩63,431 | ₩63,355 | ₩63,431 | +0.12% | 500 |
|---|
| 2026.04.17 | ₩63,651 | ₩63,651 | ₩63,543 | ₩63,543 | -0.17% | 1.2천 |
|---|
| 2026.04.16 | ₩63,098 | ₩63,098 | ₩63,098 | ₩63,098 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩62,968 | ₩62,968 | ₩62,968 | ₩62,968 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩62,599 | ₩62,599 | ₩62,599 | ₩62,599 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩62,209 | ₩62,209 | ₩62,209 | ₩62,209 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩61,672 | ₩61,672 | ₩61,639 | ₩61,639 | -0.05% | 100 |
|---|
| 2026.04.09 | ₩61,672 | ₩61,672 | ₩61,672 | ₩61,672 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩61,208 | ₩61,208 | ₩61,208 | ₩61,208 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩58,876 | ₩59,497 | ₩58,863 | ₩59,497 | +1.05% | 1만 |
|---|
| 2026.04.06 | ₩59,292 | ₩59,467 | ₩59,292 | ₩59,467 | +0.30% | 1.4천 |
|---|
| 2026.04.02 | ₩58,889 | ₩59,183 | ₩58,889 | ₩59,183 | +0.50% | 8.5천 |
|---|
| 2026.04.01 | ₩59,117 | ₩59,117 | ₩59,091 | ₩59,104 | -0.02% | 300 |
|---|
| 2026.03.31 | ₩57,481 | ₩58,533 | ₩57,481 | ₩58,533 | +1.83% | 200 |
|---|
| 2026.03.30 | ₩56,918 | ₩56,918 | ₩56,591 | ₩56,591 | -0.57% | 3.3천 |
|---|
| 2026.03.27 | ₩57,401 | ₩57,401 | ₩56,840 | ₩56,840 | -0.98% | 2.5천 |
|---|
| 2026.03.26 | ₩58,286 | ₩58,286 | ₩58,012 | ₩58,012 | -0.47% | 200 |
|---|
| 2026.03.25 | ₩59,175 | ₩59,175 | ₩59,175 | ₩59,175 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩58,889 | ₩58,889 | ₩58,784 | ₩58,784 | -0.18% | 5.5천 |
|---|
| 2026.03.23 | ₩59,614 | ₩59,614 | ₩59,097 | ₩59,097 | -0.87% | 100 |
|---|
| 2026.03.20 | ₩58,152 | ₩58,250 | ₩58,152 | ₩58,250 | +0.17% | 3.5천 |
|---|
| 2026.03.19 | ₩59,218 | ₩59,218 | ₩59,218 | ₩59,218 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩59,411 | ₩59,411 | ₩59,411 | ₩59,411 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩60,107 | ₩60,107 | ₩60,107 | ₩60,107 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩59,938 | ₩59,938 | ₩59,938 | ₩59,938 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩59,895 | ₩59,895 | ₩59,235 | ₩59,235 | -1.10% | 500 |
|---|
| 2026.03.12 | ₩59,659 | ₩59,659 | ₩59,659 | ₩59,659 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩60,696 | ₩60,696 | ₩60,696 | ₩60,696 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩60,691 | ₩60,691 | ₩60,691 | ₩60,691 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩59,681 | ₩60,866 | ₩59,681 | ₩60,866 | +1.99% | 400 |
|---|
| 2026.03.06 | ₩60,256 | ₩60,256 | ₩60,256 | ₩60,256 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩61,161 | ₩61,161 | ₩61,161 | ₩61,161 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩61,533 | ₩61,533 | ₩61,533 | ₩61,533 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩61,004 | ₩61,004 | ₩61,004 | ₩61,004 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩61,580 | ₩61,580 | ₩61,580 | ₩61,580 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩61,304 | ₩61,474 | ₩61,304 | ₩61,474 | +0.28% | 100 |
|---|
| 2026.02.26 | ₩61,585 | ₩61,786 | ₩61,424 | ₩61,786 | +0.33% | 1.8천 |
|---|
| 2026.02.25 | ₩61,907 | ₩62,016 | ₩61,907 | ₩62,016 | +0.18% | 200 |
|---|
| 2026.02.24 | ₩61,478 | ₩61,538 | ₩61,478 | ₩61,538 | +0.10% | 3.5천 |
|---|
| 2026.02.23 | ₩61,102 | ₩61,102 | ₩60,980 | ₩60,980 | -0.20% | 4.3천 |
|---|
| 2026.02.20 | ₩61,344 | ₩61,615 | ₩61,344 | ₩61,615 | +0.44% | 8.5천 |
|---|
| 2026.02.19 | ₩61,187 | ₩61,187 | ₩61,187 | ₩61,187 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩61,438 | ₩61,438 | ₩61,438 | ₩61,438 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩60,995 | ₩61,062 | ₩60,971 | ₩60,971 | -0.04% | 300 |
|---|
| 2026.02.13 | ₩60,860 | ₩60,860 | ₩60,860 | ₩60,860 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩61,210 | ₩61,210 | ₩60,892 | ₩60,892 | -0.52% | 1천 |
|---|
| 2026.02.11 | ₩62,037 | ₩62,037 | ₩62,037 | ₩62,037 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩61,977 | ₩61,977 | ₩61,977 | ₩61,977 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩62,242 | ₩62,242 | ₩62,195 | ₩62,195 | -0.08% | 300 |
|---|
| 2026.02.06 | ₩61,786 | ₩61,896 | ₩61,786 | ₩61,896 | +0.18% | 200 |
|---|
| 2026.02.05 | ₩60,477 | ₩60,477 | ₩60,477 | ₩60,477 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩61,236 | ₩61,322 | ₩61,236 | ₩61,322 | +0.14% | 300 |
|---|
| 2026.02.03 | ₩61,894 | ₩61,947 | ₩61,290 | ₩61,648 | -0.40% | 2.5천 |
|---|
| 2026.02.02 | ₩62,189 | ₩62,189 | ₩62,189 | ₩62,189 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩62,028 | ₩62,028 | ₩61,785 | ₩61,785 | -0.39% | 1.3천 |
|---|
| 2026.01.29 | ₩62,001 | ₩62,001 | ₩62,001 | ₩62,001 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩62,101 | ₩62,101 | ₩62,101 | ₩62,101 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩62,175 | ₩62,175 | ₩62,091 | ₩62,091 | -0.14% | 1.1천 |
|---|
| 2026.01.26 | ₩61,853 | ₩61,861 | ₩61,853 | ₩61,861 | +0.01% | 400 |
|---|
| 2026.01.23 | ₩61,478 | ₩61,478 | ₩61,477 | ₩61,477 | -0.00% | 1천 |
|---|
| 2026.01.22 | ₩61,384 | ₩61,545 | ₩61,384 | ₩61,493 | +0.18% | 3.1천 |
|---|
| 2026.01.21 | ₩60,687 | ₩61,223 | ₩60,687 | ₩61,153 | +0.77% | 8.7천 |
|---|
| 2026.01.20 | ₩60,392 | ₩60,392 | ₩60,392 | ₩60,392 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩61,625 | ₩61,625 | ₩61,625 | ₩61,625 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩61,719 | ₩61,827 | ₩61,660 | ₩61,660 | -0.10% | 1천 |
|---|
| 2026.01.14 | ₩60,861 | ₩61,464 | ₩60,861 | ₩61,464 | +0.99% | 400 |
|---|
| 2026.01.13 | ₩61,706 | ₩61,766 | ₩61,706 | ₩61,766 | +0.10% | 300 |
|---|
| 2026.01.12 | ₩61,786 | ₩61,800 | ₩61,786 | ₩61,800 | +0.02% | 500 |
|---|
| 2026.01.09 | ₩61,719 | ₩61,719 | ₩61,719 | ₩61,719 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩61,438 | ₩61,438 | ₩61,438 | ₩61,438 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩61,396 | ₩61,396 | ₩61,396 | ₩61,396 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩61,491 | ₩61,545 | ₩61,491 | ₩61,498 | +0.01% | 300 |
|---|
| 2026.01.05 | ₩61,234 | ₩61,234 | ₩61,234 | ₩61,234 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩61,035 | ₩61,035 | ₩60,868 | ₩60,868 | -0.27% | 100 |
|---|
| 2025.12.31 | ₩60,995 | ₩60,995 | ₩60,888 | ₩60,888 | -0.18% | 200 |
|---|
| 2025.12.30 | ₩61,129 | ₩61,147 | ₩61,129 | ₩61,147 | +0.03% | 100 |
|---|
| 2025.12.29 | ₩61,151 | ₩61,151 | ₩61,129 | ₩61,129 | -0.04% | 400 |
|---|
| 2025.12.26 | ₩61,169 | ₩61,263 | ₩61,156 | ₩61,263 | +0.15% | 1.2천 |
|---|
| 2025.12.24 | ₩61,169 | ₩61,169 | ₩61,169 | ₩61,169 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩60,881 | ₩61,038 | ₩60,881 | ₩61,038 | +0.26% | 200 |
|---|
| 2025.12.22 | ₩60,850 | ₩60,850 | ₩60,850 | ₩60,850 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩60,359 | ₩60,467 | ₩60,359 | ₩60,467 | +0.18% | 100 |
|---|
| 2025.12.18 | ₩59,922 | ₩59,922 | ₩59,922 | ₩59,922 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩60,070 | ₩60,070 | ₩59,490 | ₩59,490 | -0.96% | 100 |
|---|
| 2025.12.16 | ₩60,123 | ₩60,162 | ₩60,017 | ₩60,162 | +0.06% | 500 |
|---|
| 2025.12.15 | ₩60,217 | ₩60,217 | ₩60,150 | ₩60,180 | -0.06% | 1.6천 |
|---|
| 2025.12.12 | ₩60,170 | ₩60,170 | ₩60,170 | ₩60,170 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩60,416 | ₩60,416 | ₩60,416 | ₩60,416 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩60,043 | ₩60,298 | ₩60,043 | ₩60,298 | +0.42% | 200 |
|---|
| 2025.12.09 | ₩60,150 | ₩60,150 | ₩60,024 | ₩60,024 | -0.21% | 1천 |
|---|
| 2025.12.08 | ₩60,070 | ₩60,070 | ₩59,988 | ₩59,988 | -0.14% | 300 |
|---|
| 2025.12.05 | ₩60,094 | ₩60,094 | ₩60,094 | ₩60,094 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩59,989 | ₩59,989 | ₩59,970 | ₩59,970 | -0.03% | 200 |
|---|
| 2025.12.03 | ₩59,911 | ₩59,911 | ₩59,911 | ₩59,911 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩59,767 | ₩59,767 | ₩59,767 | ₩59,767 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩59,708 | ₩59,708 | ₩59,608 | ₩59,608 | -0.17% | 600 |
|---|
| 2025.11.28 | ₩59,654 | ₩59,748 | ₩59,654 | ₩59,748 | +0.16% | 800 |
|---|
| 2025.11.26 | ₩59,563 | ₩59,563 | ₩59,563 | ₩59,563 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩59,245 | ₩59,245 | ₩59,245 | ₩59,245 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩58,798 | ₩58,798 | ₩58,798 | ₩58,798 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩57,920 | ₩57,920 | ₩57,920 | ₩57,920 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩59,010 | ₩59,064 | ₩57,397 | ₩57,397 | -2.73% | 1.1천 |
|---|
| 2025.11.19 | ₩58,487 | ₩58,487 | ₩58,160 | ₩58,160 | -0.56% | 200 |
|---|
| 2025.11.18 | ₩58,165 | ₩58,165 | ₩57,749 | ₩58,030 | -0.23% | 400 |
|---|
| 2025.11.17 | ₩59,024 | ₩59,024 | ₩58,443 | ₩58,443 | -0.98% | 500 |
|---|
| 2025.11.14 | ₩59,265 | ₩59,265 | ₩58,991 | ₩58,991 | -0.46% | 200 |
|---|
| 2025.11.13 | ₩59,506 | ₩59,506 | ₩58,920 | ₩58,920 | -0.98% | 300 |
|---|
| 2025.11.12 | ₩59,734 | ₩59,740 | ₩59,721 | ₩59,740 | +0.01% | 500 |
|---|
| 2025.11.11 | ₩59,718 | ₩59,718 | ₩59,718 | ₩59,718 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩59,587 | ₩59,587 | ₩59,587 | ₩59,587 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩58,420 | ₩58,762 | ₩58,420 | ₩58,762 | +0.59% | 800 |
|---|
| 2025.11.06 | ₩58,970 | ₩58,997 | ₩58,704 | ₩58,704 | -0.45% | 5.8천 |
|---|
| 2025.11.05 | ₩59,238 | ₩59,399 | ₩59,238 | ₩59,399 | +0.27% | 200 |
|---|
| 2025.11.04 | ₩59,211 | ₩59,211 | ₩59,084 | ₩59,084 | -0.22% | 100 |
|---|
| 2025.11.03 | ₩59,372 | ₩59,473 | ₩59,372 | ₩59,473 | +0.17% | 100 |
|---|
| 2025.10.31 | ₩59,292 | ₩59,419 | ₩59,292 | ₩59,419 | +0.21% | 100 |
|---|
| 2025.10.30 | ₩59,305 | ₩59,439 | ₩59,203 | ₩59,203 | -0.17% | 1.4천 |
|---|
| 2025.10.29 | ₩59,423 | ₩59,423 | ₩59,423 | ₩59,423 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩59,540 | ₩59,540 | ₩59,540 | ₩59,540 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩59,359 | ₩59,459 | ₩59,359 | ₩59,459 | +0.17% | 1.4천 |
|---|
| 2025.10.24 | ₩59,077 | ₩59,139 | ₩59,024 | ₩59,045 | -0.05% | 1만 |
|---|
| 2025.10.23 | ₩58,688 | ₩58,734 | ₩58,688 | ₩58,734 | +0.08% | 200 |
|---|
| 2025.10.22 | ₩58,608 | ₩58,608 | ₩58,313 | ₩58,409 | -0.34% | 800 |
|---|
| 2025.10.21 | ₩58,715 | ₩58,715 | ₩58,702 | ₩58,702 | -0.02% | 100 |
|---|
| 2025.10.20 | ₩58,407 | ₩58,621 | ₩58,407 | ₩58,621 | +0.37% | 8.5천 |
|---|
| 2025.10.17 | ₩57,987 | ₩57,987 | ₩57,987 | ₩57,987 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩58,058 | ₩58,058 | ₩57,563 | ₩57,563 | -0.85% | 900 |
|---|
| 2025.10.15 | ₩57,967 | ₩57,967 | ₩57,967 | ₩57,967 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩57,839 | ₩57,839 | ₩57,839 | ₩57,839 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩57,909 | ₩57,909 | ₩57,909 | ₩57,909 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩58,527 | ₩58,527 | ₩56,901 | ₩56,901 | -2.78% | 6천 |
|---|