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 | ₩70,877 | ₩70,877 | ₩70,837 | ₩70,846 | -0.04% | 200 |
| 2026.10.08 | ₩70,553 | ₩70,553 | ₩70,553 | ₩70,553 | 0.00% | 100 |
| 2026.10.07 | ₩70,691 | ₩70,691 | ₩70,691 | ₩70,691 | 0.00% | 100 |
| 2026.10.06 | ₩70,716 | ₩70,716 | ₩70,709 | ₩70,709 | -0.01% | 100 |
| 2026.10.05 | ₩70,448 | ₩70,495 | ₩70,448 | ₩70,495 | +0.07% | 200 |
| 2026.10.02 | ₩70,166 | ₩70,166 | ₩70,150 | ₩70,150 | -0.02% | 200 |
| 2026.10.01 | ₩69,456 | ₩69,737 | ₩69,456 | ₩69,737 | +0.41% | 700 |
| 2026.09.30 | ₩69,979 | ₩69,979 | ₩69,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,619 |
| -0.51% |
| 300 |
| 2026.09.29 | ₩69,642 | ₩69,642 | ₩69,642 | ₩69,642 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩69,693 | ₩69,693 | ₩69,693 | ₩69,693 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩70,070 | ₩70,070 | ₩70,070 | ₩70,070 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩69,818 | ₩69,831 | ₩69,744 | ₩69,818 | 0.00% | 1.7천 |
|---|
| 2026.09.23 | ₩69,889 | ₩69,889 | ₩69,889 | ₩69,889 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩70,126 | ₩70,144 | ₩70,126 | ₩70,144 | +0.02% | 100 |
|---|
| 2026.09.21 | ₩69,965 | ₩70,050 | ₩69,952 | ₩70,050 | +0.12% | 2.3천 |
|---|
| 2026.09.18 | ₩69,214 | ₩69,402 | ₩69,214 | ₩69,402 | +0.27% | 200 |
|---|
| 2026.09.17 | ₩69,281 | ₩69,281 | ₩69,237 | ₩69,237 | -0.06% | 1.1천 |
|---|
| 2026.09.16 | ₩68,451 | ₩68,451 | ₩68,451 | ₩68,451 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩68,691 | ₩68,718 | ₩68,656 | ₩68,656 | -0.05% | 500 |
|---|
| 2026.09.14 | ₩69,134 | ₩69,134 | ₩69,134 | ₩69,134 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩69,610 | ₩69,610 | ₩69,465 | ₩69,465 | -0.21% | 200 |
|---|
| 2026.09.10 | ₩68,764 | ₩68,764 | ₩68,764 | ₩68,764 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩69,308 | ₩69,308 | ₩69,228 | ₩69,228 | -0.12% | 200 |
|---|
| 2026.09.08 | ₩69,737 | ₩69,737 | ₩69,567 | ₩69,567 | -0.24% | 300 |
|---|
| 2026.09.04 | ₩69,979 | ₩69,979 | ₩69,979 | ₩69,979 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩69,751 | ₩70,260 | ₩69,751 | ₩70,181 | +0.62% | 200 |
|---|
| 2026.09.02 | ₩69,523 | ₩69,523 | ₩69,468 | ₩69,468 | -0.08% | 200 |
|---|
| 2026.09.01 | ₩69,174 | ₩69,174 | ₩69,063 | ₩69,063 | -0.16% | 300 |
|---|
| 2026.08.31 | ₩69,161 | ₩69,647 | ₩69,161 | ₩69,647 | +0.70% | 600 |
|---|
| 2026.08.28 | ₩69,871 | ₩69,871 | ₩69,819 | ₩69,819 | -0.07% | 200 |
|---|
| 2026.08.27 | ₩69,885 | ₩69,893 | ₩69,885 | ₩69,893 | +0.01% | 500 |
|---|
| 2026.08.26 | ₩69,389 | ₩69,576 | ₩69,308 | ₩69,473 | +0.12% | 1.1만 |
|---|
| 2026.08.25 | ₩69,401 | ₩69,401 | ₩69,401 | ₩69,401 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩69,187 | ₩69,187 | ₩69,161 | ₩69,174 | -0.02% | 900 |
|---|
| 2026.08.21 | ₩69,228 | ₩69,340 | ₩69,228 | ₩69,340 | +0.16% | 300 |
|---|
| 2026.08.20 | ₩69,362 | ₩69,362 | ₩69,130 | ₩69,130 | -0.33% | 1.1만 |
|---|
| 2026.08.19 | ₩69,697 | ₩69,710 | ₩69,531 | ₩69,531 | -0.24% | 3.3천 |
|---|
| 2026.08.18 | ₩69,448 | ₩69,448 | ₩69,448 | ₩69,448 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩69,657 | ₩69,657 | ₩69,657 | ₩69,657 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩69,697 | ₩69,697 | ₩69,682 | ₩69,682 | -0.02% | 1.1천 |
|---|
| 2026.08.13 | ₩69,623 | ₩69,650 | ₩69,623 | ₩69,650 | +0.04% | 100 |
|---|
| 2026.08.12 | ₩68,986 | ₩69,442 | ₩68,986 | ₩69,423 | +0.63% | 1.6천 |
|---|
| 2026.08.11 | ₩69,258 | ₩69,258 | ₩69,258 | ₩69,258 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩69,348 | ₩69,375 | ₩69,323 | ₩69,323 | -0.04% | 1.5만 |
|---|
| 2026.08.07 | ₩69,107 | ₩69,335 | ₩69,107 | ₩69,266 | +0.23% | 8천 |
|---|
| 2026.08.06 | ₩69,040 | ₩69,040 | ₩68,892 | ₩68,955 | -0.12% | 3.1천 |
|---|
| 2026.08.05 | ₩69,093 | ₩69,093 | ₩69,032 | ₩69,032 | -0.09% | 300 |
|---|
| 2026.08.04 | ₩68,557 | ₩68,993 | ₩68,557 | ₩68,993 | +0.64% | 2천 |
|---|
| 2026.08.03 | ₩68,128 | ₩68,289 | ₩68,128 | ₩68,266 | +0.20% | 500 |
|---|
| 2026.07.31 | ₩66,425 | ₩67,413 | ₩66,425 | ₩67,413 | +1.49% | 300 |
|---|
| 2026.07.30 | ₩66,599 | ₩66,751 | ₩66,599 | ₩66,751 | +0.23% | 100 |
|---|
| 2026.07.29 | ₩66,210 | ₩66,250 | ₩65,478 | ₩65,478 | -1.11% | 1.6천 |
|---|
| 2026.07.28 | ₩66,728 | ₩66,728 | ₩66,728 | ₩66,728 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩66,250 | ₩66,438 | ₩66,250 | ₩66,438 | +0.28% | 300 |
|---|
| 2026.07.24 | ₩66,478 | ₩66,787 | ₩66,384 | ₩66,438 | -0.06% | 700 |
|---|
| 2026.07.23 | ₩66,492 | ₩66,492 | ₩66,237 | ₩66,325 | -0.25% | 200 |
|---|
| 2026.07.22 | ₩67,256 | ₩67,363 | ₩67,256 | ₩67,270 | +0.02% | 1.9천 |
|---|
| 2026.07.21 | ₩66,961 | ₩67,350 | ₩66,961 | ₩67,286 | +0.48% | 2.9천 |
|---|
| 2026.07.20 | ₩66,881 | ₩66,907 | ₩66,693 | ₩66,693 | -0.28% | 1.6만 |
|---|
| 2026.07.17 | ₩66,814 | ₩66,814 | ₩66,814 | ₩66,814 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩67,484 | ₩67,484 | ₩67,318 | ₩67,318 | -0.25% | 100 |
|---|
| 2026.07.15 | ₩67,632 | ₩67,746 | ₩67,538 | ₩67,649 | +0.03% | 1.4만 |
|---|
| 2026.07.14 | ₩67,310 | ₩67,464 | ₩67,176 | ₩67,464 | +0.23% | 1.4만 |
|---|
| 2026.07.13 | ₩67,142 | ₩67,176 | ₩67,141 | ₩67,141 | -0.00% | 1.4천 |
|---|
| 2026.07.10 | ₩67,747 | ₩67,747 | ₩67,747 | ₩67,747 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,384 | ₩67,384 | ₩67,343 | ₩67,343 | -0.06% | 100 |
|---|
| 2026.07.08 | ₩66,398 | ₩66,737 | ₩66,398 | ₩66,737 | +0.51% | 6.1천 |
|---|
| 2026.07.07 | ₩67,035 | ₩67,035 | ₩66,948 | ₩66,948 | -0.13% | 200 |
|---|
| 2026.07.06 | ₩67,109 | ₩67,283 | ₩67,109 | ₩67,282 | +0.26% | 300 |
|---|
| 2026.07.02 | ₩66,787 | ₩66,787 | ₩66,170 | ₩66,614 | -0.26% | 300 |
|---|
| 2026.07.01 | ₩66,921 | ₩66,921 | ₩66,712 | ₩66,712 | -0.31% | 500 |
|---|
| 2026.06.30 | ₩66,799 | ₩66,838 | ₩66,799 | ₩66,838 | +0.06% | 100 |
|---|
| 2026.06.29 | ₩65,861 | ₩66,177 | ₩65,861 | ₩66,177 | +0.48% | 200 |
|---|
| 2026.06.26 | ₩65,408 | ₩65,408 | ₩65,408 | ₩65,408 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩65,419 | ₩65,419 | ₩65,369 | ₩65,369 | -0.08% | 200 |
|---|
| 2026.06.24 | ₩65,580 | ₩65,674 | ₩65,403 | ₩65,403 | -0.27% | 1.2천 |
|---|
| 2026.06.23 | ₩65,794 | ₩65,794 | ₩65,615 | ₩65,615 | -0.27% | 200 |
|---|
| 2026.06.22 | ₩66,477 | ₩66,477 | ₩66,477 | ₩66,477 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩66,438 | ₩66,717 | ₩66,438 | ₩66,717 | +0.42% | 3.7천 |
|---|
| 2026.06.17 | ₩65,848 | ₩65,910 | ₩65,848 | ₩65,910 | +0.09% | 300 |
|---|
| 2026.06.16 | ₩66,745 | ₩66,745 | ₩66,745 | ₩66,745 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩66,854 | ₩66,921 | ₩66,814 | ₩66,921 | +0.10% | 800 |
|---|
| 2026.06.12 | ₩65,405 | ₩65,805 | ₩65,405 | ₩65,805 | +0.61% | 4.6천 |
|---|
| 2026.06.11 | ₩64,239 | ₩65,359 | ₩64,145 | ₩65,359 | +1.74% | 1.3만 |
|---|
| 2026.06.10 | ₩64,467 | ₩64,467 | ₩64,190 | ₩64,190 | -0.43% | 1.2천 |
|---|
| 2026.06.09 | ₩65,660 | ₩65,660 | ₩64,239 | ₩65,325 | -0.51% | 3.2천 |
|---|
| 2026.06.08 | ₩65,613 | ₩65,754 | ₩65,491 | ₩65,491 | -0.19% | 2.1만 |
|---|
| 2026.06.05 | ₩66,344 | ₩66,344 | ₩65,365 | ₩65,365 | -1.48% | 1.1천 |
|---|
| 2026.06.04 | ₩66,693 | ₩66,814 | ₩66,693 | ₩66,728 | +0.05% | 1.8천 |
|---|
| 2026.06.03 | ₩66,480 | ₩66,480 | ₩66,480 | ₩66,480 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩66,639 | ₩66,706 | ₩66,586 | ₩66,637 | -0.00% | 4.7천 |
|---|
| 2026.06.01 | ₩66,492 | ₩66,579 | ₩66,492 | ₩66,511 | +0.03% | 1.7천 |
|---|
| 2026.05.29 | ₩66,465 | ₩66,545 | ₩66,411 | ₩66,438 | -0.04% | 3.2천 |
|---|
| 2026.05.28 | ₩66,089 | ₩66,317 | ₩66,089 | ₩66,291 | +0.30% | 800 |
|---|
| 2026.05.27 | ₩65,942 | ₩65,996 | ₩65,888 | ₩65,983 | +0.06% | 3.2천 |
|---|
| 2026.05.26 | ₩65,902 | ₩65,902 | ₩65,808 | ₩65,900 | -0.00% | 500 |
|---|
| 2026.05.22 | ₩65,674 | ₩65,674 | ₩65,506 | ₩65,574 | -0.15% | 200 |
|---|
| 2026.05.21 | ₩65,459 | ₩65,459 | ₩65,312 | ₩65,367 | -0.14% | 400 |
|---|
| 2026.05.20 | ₩65,030 | ₩65,258 | ₩65,030 | ₩65,258 | +0.35% | 200 |
|---|
| 2026.05.19 | ₩64,534 | ₩64,882 | ₩64,534 | ₩64,587 | +0.08% | 2.7천 |
|---|
| 2026.05.18 | ₩64,976 | ₩64,976 | ₩64,614 | ₩64,921 | -0.08% | 1.3천 |
|---|
| 2026.05.15 | ₩64,990 | ₩64,990 | ₩64,865 | ₩64,865 | -0.19% | 300 |
|---|
| 2026.05.14 | ₩65,444 | ₩65,444 | ₩65,444 | ₩65,444 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩65,177 | ₩65,177 | ₩65,051 | ₩65,051 | -0.19% | 1.9천 |
|---|
| 2026.05.12 | ₩64,721 | ₩64,815 | ₩64,721 | ₩64,780 | +0.09% | 1.1천 |
|---|
| 2026.05.11 | ₩64,708 | ₩64,802 | ₩64,681 | ₩64,759 | +0.08% | 3.5천 |
|---|
| 2026.05.08 | ₩64,842 | ₩64,842 | ₩64,708 | ₩64,740 | -0.16% | 7.8천 |
|---|
| 2026.05.07 | ₩64,654 | ₩64,673 | ₩64,641 | ₩64,673 | +0.03% | 2.1천 |
|---|
| 2026.05.06 | ₩64,653 | ₩64,653 | ₩64,653 | ₩64,653 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩64,493 | ₩64,496 | ₩64,487 | ₩64,496 | +0.00% | 5.8천 |
|---|
| 2026.05.04 | ₩64,359 | ₩64,359 | ₩64,172 | ₩64,240 | -0.19% | 1.7천 |
|---|
| 2026.05.01 | ₩64,346 | ₩64,346 | ₩64,335 | ₩64,335 | -0.02% | 1천 |
|---|
| 2026.04.30 | ₩63,957 | ₩64,192 | ₩63,957 | ₩64,192 | +0.37% | 800 |
|---|
| 2026.04.29 | ₩63,810 | ₩63,810 | ₩63,757 | ₩63,757 | -0.08% | 200 |
|---|
| 2026.04.28 | ₩63,729 | ₩63,824 | ₩63,729 | ₩63,824 | +0.15% | 4.3천 |
|---|
| 2026.04.27 | ₩63,796 | ₩63,997 | ₩63,742 | ₩63,984 | +0.29% | 1.2만 |
|---|
| 2026.04.24 | ₩63,675 | ₩63,745 | ₩63,675 | ₩63,745 | +0.11% | 1.1천 |
|---|
| 2026.04.23 | ₩63,749 | ₩63,749 | ₩63,179 | ₩63,486 | -0.41% | 2.6천 |
|---|
| 2026.04.22 | ₩63,488 | ₩63,596 | ₩63,488 | ₩63,596 | +0.17% | 500 |
|---|
| 2026.04.21 | ₩63,168 | ₩63,168 | ₩63,168 | ₩63,168 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩63,354 | ₩63,429 | ₩63,354 | ₩63,429 | +0.12% | 500 |
|---|
| 2026.04.17 | ₩63,649 | ₩63,649 | ₩63,541 | ₩63,541 | -0.17% | 1.2천 |
|---|
| 2026.04.16 | ₩63,096 | ₩63,096 | ₩63,096 | ₩63,096 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩62,966 | ₩62,966 | ₩62,966 | ₩62,966 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩62,597 | ₩62,597 | ₩62,597 | ₩62,597 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩62,207 | ₩62,207 | ₩62,207 | ₩62,207 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩61,670 | ₩61,670 | ₩61,637 | ₩61,637 | -0.05% | 100 |
|---|
| 2026.04.09 | ₩61,670 | ₩61,670 | ₩61,670 | ₩61,670 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩61,206 | ₩61,206 | ₩61,206 | ₩61,206 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩58,874 | ₩59,495 | ₩58,861 | ₩59,495 | +1.05% | 1만 |
|---|
| 2026.04.06 | ₩59,290 | ₩59,466 | ₩59,290 | ₩59,466 | +0.30% | 1.4천 |
|---|
| 2026.04.02 | ₩58,888 | ₩59,181 | ₩58,888 | ₩59,181 | +0.50% | 8.5천 |
|---|
| 2026.04.01 | ₩59,116 | ₩59,116 | ₩59,089 | ₩59,102 | -0.02% | 300 |
|---|
| 2026.03.31 | ₩57,480 | ₩58,531 | ₩57,480 | ₩58,531 | +1.83% | 200 |
|---|
| 2026.03.30 | ₩56,916 | ₩56,916 | ₩56,589 | ₩56,589 | -0.57% | 3.3천 |
|---|
| 2026.03.27 | ₩57,399 | ₩57,399 | ₩56,839 | ₩56,839 | -0.98% | 2.5천 |
|---|
| 2026.03.26 | ₩58,284 | ₩58,284 | ₩58,011 | ₩58,011 | -0.47% | 200 |
|---|
| 2026.03.25 | ₩59,173 | ₩59,173 | ₩59,173 | ₩59,173 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩58,888 | ₩58,888 | ₩58,782 | ₩58,782 | -0.18% | 5.5천 |
|---|
| 2026.03.23 | ₩59,612 | ₩59,612 | ₩59,096 | ₩59,096 | -0.87% | 100 |
|---|
| 2026.03.20 | ₩58,150 | ₩58,248 | ₩58,150 | ₩58,248 | +0.17% | 3.5천 |
|---|
| 2026.03.19 | ₩59,216 | ₩59,216 | ₩59,216 | ₩59,216 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩59,409 | ₩59,409 | ₩59,409 | ₩59,409 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩60,105 | ₩60,105 | ₩60,105 | ₩60,105 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩59,936 | ₩59,936 | ₩59,936 | ₩59,936 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩59,894 | ₩59,894 | ₩59,234 | ₩59,234 | -1.10% | 500 |
|---|
| 2026.03.12 | ₩59,657 | ₩59,657 | ₩59,657 | ₩59,657 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩60,694 | ₩60,694 | ₩60,694 | ₩60,694 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩60,689 | ₩60,689 | ₩60,689 | ₩60,689 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩59,679 | ₩60,864 | ₩59,679 | ₩60,864 | +1.99% | 400 |
|---|
| 2026.03.06 | ₩60,254 | ₩60,254 | ₩60,254 | ₩60,254 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩61,160 | ₩61,160 | ₩61,160 | ₩61,160 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩61,531 | ₩61,531 | ₩61,531 | ₩61,531 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩61,003 | ₩61,003 | ₩61,003 | ₩61,003 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩61,578 | ₩61,578 | ₩61,578 | ₩61,578 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩61,302 | ₩61,472 | ₩61,302 | ₩61,472 | +0.28% | 100 |
|---|
| 2026.02.26 | ₩61,583 | ₩61,784 | ₩61,422 | ₩61,784 | +0.33% | 1.8천 |
|---|
| 2026.02.25 | ₩61,905 | ₩62,014 | ₩61,905 | ₩62,014 | +0.18% | 200 |
|---|
| 2026.02.24 | ₩61,476 | ₩61,536 | ₩61,476 | ₩61,536 | +0.10% | 3.5천 |
|---|
| 2026.02.23 | ₩61,101 | ₩61,101 | ₩60,978 | ₩60,978 | -0.20% | 4.3천 |
|---|
| 2026.02.20 | ₩61,342 | ₩61,613 | ₩61,342 | ₩61,613 | +0.44% | 8.5천 |
|---|
| 2026.02.19 | ₩61,185 | ₩61,185 | ₩61,185 | ₩61,185 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩61,436 | ₩61,436 | ₩61,436 | ₩61,436 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩60,993 | ₩61,060 | ₩60,969 | ₩60,969 | -0.04% | 300 |
|---|
| 2026.02.13 | ₩60,858 | ₩60,858 | ₩60,858 | ₩60,858 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩61,208 | ₩61,208 | ₩60,890 | ₩60,890 | -0.52% | 1천 |
|---|
| 2026.02.11 | ₩62,035 | ₩62,035 | ₩62,035 | ₩62,035 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩61,975 | ₩61,975 | ₩61,975 | ₩61,975 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩62,240 | ₩62,240 | ₩62,194 | ₩62,194 | -0.08% | 300 |
|---|
| 2026.02.06 | ₩61,784 | ₩61,894 | ₩61,784 | ₩61,894 | +0.18% | 200 |
|---|
| 2026.02.05 | ₩60,476 | ₩60,476 | ₩60,476 | ₩60,476 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩61,235 | ₩61,320 | ₩61,235 | ₩61,320 | +0.14% | 300 |
|---|
| 2026.02.03 | ₩61,892 | ₩61,945 | ₩61,288 | ₩61,646 | -0.40% | 2.5천 |
|---|
| 2026.02.02 | ₩62,187 | ₩62,187 | ₩62,187 | ₩62,187 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩62,026 | ₩62,026 | ₩61,783 | ₩61,783 | -0.39% | 1.3천 |
|---|
| 2026.01.29 | ₩61,999 | ₩61,999 | ₩61,999 | ₩61,999 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩62,100 | ₩62,100 | ₩62,100 | ₩62,100 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩62,173 | ₩62,173 | ₩62,089 | ₩62,089 | -0.14% | 1.1천 |
|---|
| 2026.01.26 | ₩61,852 | ₩61,860 | ₩61,852 | ₩61,860 | +0.01% | 400 |
|---|
| 2026.01.23 | ₩61,476 | ₩61,476 | ₩61,475 | ₩61,475 | -0.00% | 1천 |
|---|
| 2026.01.22 | ₩61,382 | ₩61,543 | ₩61,382 | ₩61,491 | +0.18% | 3.1천 |
|---|
| 2026.01.21 | ₩60,685 | ₩61,221 | ₩60,685 | ₩61,151 | +0.77% | 8.7천 |
|---|
| 2026.01.20 | ₩60,390 | ₩60,390 | ₩60,390 | ₩60,390 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩61,624 | ₩61,624 | ₩61,624 | ₩61,624 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩61,717 | ₩61,825 | ₩61,658 | ₩61,658 | -0.10% | 1천 |
|---|
| 2026.01.14 | ₩60,859 | ₩61,463 | ₩60,859 | ₩61,463 | +0.99% | 400 |
|---|
| 2026.01.13 | ₩61,704 | ₩61,764 | ₩61,704 | ₩61,764 | +0.10% | 300 |
|---|
| 2026.01.12 | ₩61,784 | ₩61,798 | ₩61,784 | ₩61,798 | +0.02% | 500 |
|---|
| 2026.01.09 | ₩61,717 | ₩61,717 | ₩61,717 | ₩61,717 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩61,436 | ₩61,436 | ₩61,436 | ₩61,436 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩61,394 | ₩61,394 | ₩61,394 | ₩61,394 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩61,489 | ₩61,543 | ₩61,489 | ₩61,496 | +0.01% | 300 |
|---|
| 2026.01.05 | ₩61,232 | ₩61,232 | ₩61,232 | ₩61,232 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩61,033 | ₩61,033 | ₩60,866 | ₩60,866 | -0.27% | 100 |
|---|
| 2025.12.31 | ₩60,993 | ₩60,993 | ₩60,886 | ₩60,886 | -0.18% | 200 |
|---|
| 2025.12.30 | ₩61,127 | ₩61,145 | ₩61,127 | ₩61,145 | +0.03% | 100 |
|---|
| 2025.12.29 | ₩61,149 | ₩61,149 | ₩61,127 | ₩61,127 | -0.04% | 400 |
|---|
| 2025.12.26 | ₩61,168 | ₩61,261 | ₩61,154 | ₩61,261 | +0.15% | 1.2천 |
|---|
| 2025.12.24 | ₩61,168 | ₩61,168 | ₩61,168 | ₩61,168 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩60,879 | ₩61,036 | ₩60,879 | ₩61,036 | +0.26% | 200 |
|---|
| 2025.12.22 | ₩60,848 | ₩60,848 | ₩60,848 | ₩60,848 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩60,358 | ₩60,465 | ₩60,358 | ₩60,465 | +0.18% | 100 |
|---|
| 2025.12.18 | ₩59,920 | ₩59,920 | ₩59,920 | ₩59,920 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩60,068 | ₩60,068 | ₩59,489 | ₩59,489 | -0.96% | 100 |
|---|
| 2025.12.16 | ₩60,122 | ₩60,160 | ₩60,016 | ₩60,160 | +0.06% | 500 |
|---|
| 2025.12.15 | ₩60,215 | ₩60,215 | ₩60,148 | ₩60,178 | -0.06% | 1.6천 |
|---|
| 2025.12.12 | ₩60,168 | ₩60,168 | ₩60,168 | ₩60,168 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩60,414 | ₩60,414 | ₩60,414 | ₩60,414 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩60,041 | ₩60,296 | ₩60,041 | ₩60,296 | +0.42% | 200 |
|---|
| 2025.12.09 | ₩60,148 | ₩60,148 | ₩60,022 | ₩60,022 | -0.21% | 1천 |
|---|
| 2025.12.08 | ₩60,068 | ₩60,068 | ₩59,986 | ₩59,986 | -0.14% | 300 |
|---|
| 2025.12.05 | ₩60,092 | ₩60,092 | ₩60,092 | ₩60,092 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩59,987 | ₩59,987 | ₩59,969 | ₩59,969 | -0.03% | 200 |
|---|
| 2025.12.03 | ₩59,910 | ₩59,910 | ₩59,910 | ₩59,910 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩59,765 | ₩59,765 | ₩59,765 | ₩59,765 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩59,706 | ₩59,706 | ₩59,607 | ₩59,607 | -0.17% | 600 |
|---|
| 2025.11.28 | ₩59,652 | ₩59,746 | ₩59,652 | ₩59,746 | +0.16% | 800 |
|---|
| 2025.11.26 | ₩59,561 | ₩59,561 | ₩59,561 | ₩59,561 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩59,243 | ₩59,243 | ₩59,243 | ₩59,243 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩58,797 | ₩58,797 | ₩58,797 | ₩58,797 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩57,918 | ₩57,918 | ₩57,918 | ₩57,918 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩59,008 | ₩59,062 | ₩57,395 | ₩57,395 | -2.73% | 1.1천 |
|---|
| 2025.11.19 | ₩58,485 | ₩58,485 | ₩58,158 | ₩58,158 | -0.56% | 200 |
|---|
| 2025.11.18 | ₩58,164 | ₩58,164 | ₩57,748 | ₩58,028 | -0.23% | 400 |
|---|
| 2025.11.17 | ₩59,022 | ₩59,022 | ₩58,441 | ₩58,441 | -0.98% | 500 |
|---|
| 2025.11.14 | ₩59,263 | ₩59,263 | ₩58,990 | ₩58,990 | -0.46% | 200 |
|---|
| 2025.11.13 | ₩59,505 | ₩59,505 | ₩58,919 | ₩58,919 | -0.98% | 300 |
|---|
| 2025.11.12 | ₩59,733 | ₩59,738 | ₩59,719 | ₩59,738 | +0.01% | 500 |
|---|
| 2025.11.11 | ₩59,717 | ₩59,717 | ₩59,717 | ₩59,717 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩59,585 | ₩59,585 | ₩59,585 | ₩59,585 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩58,418 | ₩58,760 | ₩58,418 | ₩58,760 | +0.59% | 800 |
|---|
| 2025.11.06 | ₩58,968 | ₩58,995 | ₩58,703 | ₩58,703 | -0.45% | 5.8천 |
|---|
| 2025.11.05 | ₩59,236 | ₩59,397 | ₩59,236 | ₩59,397 | +0.27% | 200 |
|---|
| 2025.11.04 | ₩59,210 | ₩59,210 | ₩59,082 | ₩59,082 | -0.22% | 100 |
|---|
| 2025.11.03 | ₩59,370 | ₩59,471 | ₩59,370 | ₩59,471 | +0.17% | 100 |
|---|
| 2025.10.31 | ₩59,290 | ₩59,417 | ₩59,290 | ₩59,417 | +0.21% | 100 |
|---|
| 2025.10.30 | ₩59,303 | ₩59,438 | ₩59,202 | ₩59,202 | -0.17% | 1.4천 |
|---|
| 2025.10.29 | ₩59,421 | ₩59,421 | ₩59,421 | ₩59,421 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩59,538 | ₩59,538 | ₩59,538 | ₩59,538 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩59,357 | ₩59,458 | ₩59,357 | ₩59,458 | +0.17% | 1.4천 |
|---|
| 2025.10.24 | ₩59,075 | ₩59,137 | ₩59,022 | ₩59,043 | -0.05% | 1만 |
|---|
| 2025.10.23 | ₩58,687 | ₩58,732 | ₩58,687 | ₩58,732 | +0.08% | 200 |
|---|
| 2025.10.22 | ₩58,606 | ₩58,606 | ₩58,311 | ₩58,408 | -0.34% | 800 |
|---|
| 2025.10.21 | ₩58,713 | ₩58,713 | ₩58,700 | ₩58,700 | -0.02% | 100 |
|---|
| 2025.10.20 | ₩58,405 | ₩58,619 | ₩58,405 | ₩58,619 | +0.37% | 8.5천 |
|---|
| 2025.10.17 | ₩57,985 | ₩57,985 | ₩57,985 | ₩57,985 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩58,056 | ₩58,056 | ₩57,561 | ₩57,561 | -0.85% | 900 |
|---|
| 2025.10.15 | ₩57,965 | ₩57,965 | ₩57,965 | ₩57,965 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩57,838 | ₩57,838 | ₩57,838 | ₩57,838 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩57,907 | ₩57,907 | ₩57,907 | ₩57,907 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩58,526 | ₩58,526 | ₩56,899 | ₩56,899 | -2.78% | 6천 |
|---|