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 | ₩70,876 | ₩70,876 | ₩70,835 | ₩70,845 | -0.04% | 200 |
| 2026.10.08 | ₩70,551 | ₩70,551 | ₩70,551 | ₩70,551 | 0.00% | 100 |
| 2026.10.07 | ₩70,689 | ₩70,689 | ₩70,689 | ₩70,689 | 0.00% | 100 |
| 2026.10.06 | ₩70,715 | ₩70,715 | ₩70,708 | ₩70,708 | -0.01% | 100 |
| 2026.10.05 | ₩70,446 | ₩70,493 | ₩70,446 | ₩70,493 | +0.07% | 200 |
| 2026.10.02 | ₩70,165 | ₩70,165 | ₩70,149 | ₩70,149 | -0.02% | 200 |
| 2026.10.01 | ₩69,454 | ₩69,736 | ₩69,454 | ₩69,736 | +0.41% | 700 |
| 2026.09.30 | ₩69,977 | ₩69,977 | ₩69,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,618 |
| -0.51% |
| 300 |
| 2026.09.29 | ₩69,640 | ₩69,640 | ₩69,640 | ₩69,640 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩69,691 | ₩69,691 | ₩69,691 | ₩69,691 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩70,068 | ₩70,068 | ₩70,068 | ₩70,068 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩69,816 | ₩69,830 | ₩69,742 | ₩69,816 | 0.00% | 1.7천 |
|---|
| 2026.09.23 | ₩69,887 | ₩69,887 | ₩69,887 | ₩69,887 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩70,125 | ₩70,142 | ₩70,125 | ₩70,142 | +0.02% | 100 |
|---|
| 2026.09.21 | ₩69,964 | ₩70,048 | ₩69,950 | ₩70,048 | +0.12% | 2.3천 |
|---|
| 2026.09.18 | ₩69,213 | ₩69,400 | ₩69,213 | ₩69,400 | +0.27% | 200 |
|---|
| 2026.09.17 | ₩69,280 | ₩69,280 | ₩69,235 | ₩69,235 | -0.06% | 1.1천 |
|---|
| 2026.09.16 | ₩68,450 | ₩68,450 | ₩68,450 | ₩68,450 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩68,690 | ₩68,716 | ₩68,655 | ₩68,655 | -0.05% | 500 |
|---|
| 2026.09.14 | ₩69,132 | ₩69,132 | ₩69,132 | ₩69,132 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩69,608 | ₩69,608 | ₩69,463 | ₩69,463 | -0.21% | 200 |
|---|
| 2026.09.10 | ₩68,762 | ₩68,762 | ₩68,762 | ₩68,762 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩69,306 | ₩69,306 | ₩69,226 | ₩69,226 | -0.12% | 200 |
|---|
| 2026.09.08 | ₩69,736 | ₩69,736 | ₩69,565 | ₩69,565 | -0.24% | 300 |
|---|
| 2026.09.04 | ₩69,977 | ₩69,977 | ₩69,977 | ₩69,977 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩69,749 | ₩70,259 | ₩69,749 | ₩70,180 | +0.62% | 200 |
|---|
| 2026.09.02 | ₩69,521 | ₩69,521 | ₩69,466 | ₩69,466 | -0.08% | 200 |
|---|
| 2026.09.01 | ₩69,172 | ₩69,172 | ₩69,061 | ₩69,061 | -0.16% | 300 |
|---|
| 2026.08.31 | ₩69,159 | ₩69,646 | ₩69,159 | ₩69,646 | +0.70% | 600 |
|---|
| 2026.08.28 | ₩69,870 | ₩69,870 | ₩69,817 | ₩69,817 | -0.07% | 200 |
|---|
| 2026.08.27 | ₩69,883 | ₩69,891 | ₩69,883 | ₩69,891 | +0.01% | 500 |
|---|
| 2026.08.26 | ₩69,387 | ₩69,575 | ₩69,306 | ₩69,471 | +0.12% | 1.1만 |
|---|
| 2026.08.25 | ₩69,399 | ₩69,399 | ₩69,399 | ₩69,399 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩69,186 | ₩69,186 | ₩69,159 | ₩69,172 | -0.02% | 900 |
|---|
| 2026.08.21 | ₩69,226 | ₩69,339 | ₩69,226 | ₩69,339 | +0.16% | 300 |
|---|
| 2026.08.20 | ₩69,360 | ₩69,360 | ₩69,128 | ₩69,128 | -0.33% | 1.1만 |
|---|
| 2026.08.19 | ₩69,695 | ₩69,709 | ₩69,529 | ₩69,529 | -0.24% | 3.3천 |
|---|
| 2026.08.18 | ₩69,446 | ₩69,446 | ₩69,446 | ₩69,446 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩69,655 | ₩69,655 | ₩69,655 | ₩69,655 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩69,695 | ₩69,695 | ₩69,681 | ₩69,681 | -0.02% | 1.1천 |
|---|
| 2026.08.13 | ₩69,622 | ₩69,648 | ₩69,622 | ₩69,648 | +0.04% | 100 |
|---|
| 2026.08.12 | ₩68,985 | ₩69,441 | ₩68,985 | ₩69,422 | +0.63% | 1.6천 |
|---|
| 2026.08.11 | ₩69,257 | ₩69,257 | ₩69,257 | ₩69,257 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩69,347 | ₩69,374 | ₩69,321 | ₩69,321 | -0.04% | 1.5만 |
|---|
| 2026.08.07 | ₩69,105 | ₩69,333 | ₩69,105 | ₩69,265 | +0.23% | 8천 |
|---|
| 2026.08.06 | ₩69,038 | ₩69,038 | ₩68,891 | ₩68,954 | -0.12% | 3.1천 |
|---|
| 2026.08.05 | ₩69,092 | ₩69,092 | ₩69,030 | ₩69,030 | -0.09% | 300 |
|---|
| 2026.08.04 | ₩68,555 | ₩68,991 | ₩68,555 | ₩68,991 | +0.64% | 2천 |
|---|
| 2026.08.03 | ₩68,126 | ₩68,287 | ₩68,126 | ₩68,264 | +0.20% | 500 |
|---|
| 2026.07.31 | ₩66,423 | ₩67,412 | ₩66,423 | ₩67,412 | +1.49% | 300 |
|---|
| 2026.07.30 | ₩66,598 | ₩66,749 | ₩66,598 | ₩66,749 | +0.23% | 100 |
|---|
| 2026.07.29 | ₩66,209 | ₩66,249 | ₩65,476 | ₩65,476 | -1.11% | 1.6천 |
|---|
| 2026.07.28 | ₩66,726 | ₩66,726 | ₩66,726 | ₩66,726 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩66,249 | ₩66,437 | ₩66,249 | ₩66,437 | +0.28% | 300 |
|---|
| 2026.07.24 | ₩66,477 | ₩66,785 | ₩66,383 | ₩66,437 | -0.06% | 700 |
|---|
| 2026.07.23 | ₩66,490 | ₩66,490 | ₩66,235 | ₩66,324 | -0.25% | 200 |
|---|
| 2026.07.22 | ₩67,255 | ₩67,362 | ₩67,255 | ₩67,268 | +0.02% | 1.9천 |
|---|
| 2026.07.21 | ₩66,960 | ₩67,349 | ₩66,960 | ₩67,284 | +0.48% | 2.9천 |
|---|
| 2026.07.20 | ₩66,879 | ₩66,906 | ₩66,691 | ₩66,691 | -0.28% | 1.6만 |
|---|
| 2026.07.17 | ₩66,812 | ₩66,812 | ₩66,812 | ₩66,812 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩67,483 | ₩67,483 | ₩67,316 | ₩67,316 | -0.25% | 100 |
|---|
| 2026.07.15 | ₩67,630 | ₩67,744 | ₩67,536 | ₩67,648 | +0.03% | 1.4만 |
|---|
| 2026.07.14 | ₩67,308 | ₩67,463 | ₩67,174 | ₩67,463 | +0.23% | 1.4만 |
|---|
| 2026.07.13 | ₩67,141 | ₩67,174 | ₩67,139 | ₩67,139 | -0.00% | 1.4천 |
|---|
| 2026.07.10 | ₩67,745 | ₩67,745 | ₩67,745 | ₩67,745 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,382 | ₩67,382 | ₩67,342 | ₩67,342 | -0.06% | 100 |
|---|
| 2026.07.08 | ₩66,396 | ₩66,736 | ₩66,396 | ₩66,736 | +0.51% | 6.1천 |
|---|
| 2026.07.07 | ₩67,033 | ₩67,033 | ₩66,946 | ₩66,946 | -0.13% | 200 |
|---|
| 2026.07.06 | ₩67,107 | ₩67,281 | ₩67,107 | ₩67,280 | +0.26% | 300 |
|---|
| 2026.07.02 | ₩66,785 | ₩66,785 | ₩66,168 | ₩66,612 | -0.26% | 300 |
|---|
| 2026.07.01 | ₩66,919 | ₩66,919 | ₩66,710 | ₩66,710 | -0.31% | 500 |
|---|
| 2026.06.30 | ₩66,797 | ₩66,836 | ₩66,797 | ₩66,836 | +0.06% | 100 |
|---|
| 2026.06.29 | ₩65,860 | ₩66,175 | ₩65,860 | ₩66,175 | +0.48% | 200 |
|---|
| 2026.06.26 | ₩65,407 | ₩65,407 | ₩65,407 | ₩65,407 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩65,417 | ₩65,417 | ₩65,368 | ₩65,368 | -0.08% | 200 |
|---|
| 2026.06.24 | ₩65,578 | ₩65,672 | ₩65,401 | ₩65,401 | -0.27% | 1.2천 |
|---|
| 2026.06.23 | ₩65,793 | ₩65,793 | ₩65,613 | ₩65,613 | -0.27% | 200 |
|---|
| 2026.06.22 | ₩66,475 | ₩66,475 | ₩66,475 | ₩66,475 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩66,437 | ₩66,716 | ₩66,437 | ₩66,716 | +0.42% | 3.7천 |
|---|
| 2026.06.17 | ₩65,847 | ₩65,908 | ₩65,847 | ₩65,908 | +0.09% | 300 |
|---|
| 2026.06.16 | ₩66,744 | ₩66,744 | ₩66,744 | ₩66,744 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩66,852 | ₩66,919 | ₩66,812 | ₩66,919 | +0.10% | 800 |
|---|
| 2026.06.12 | ₩65,404 | ₩65,804 | ₩65,404 | ₩65,804 | +0.61% | 4.6천 |
|---|
| 2026.06.11 | ₩64,237 | ₩65,357 | ₩64,143 | ₩65,357 | +1.74% | 1.3만 |
|---|
| 2026.06.10 | ₩64,465 | ₩64,465 | ₩64,189 | ₩64,189 | -0.43% | 1.2천 |
|---|
| 2026.06.09 | ₩65,659 | ₩65,659 | ₩64,237 | ₩65,324 | -0.51% | 3.2천 |
|---|
| 2026.06.08 | ₩65,612 | ₩65,753 | ₩65,490 | ₩65,490 | -0.19% | 2.1만 |
|---|
| 2026.06.05 | ₩66,343 | ₩66,343 | ₩65,364 | ₩65,364 | -1.48% | 1.1천 |
|---|
| 2026.06.04 | ₩66,691 | ₩66,812 | ₩66,691 | ₩66,726 | +0.05% | 1.8천 |
|---|
| 2026.06.03 | ₩66,478 | ₩66,478 | ₩66,478 | ₩66,478 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩66,638 | ₩66,705 | ₩66,584 | ₩66,635 | -0.00% | 4.7천 |
|---|
| 2026.06.01 | ₩66,490 | ₩66,577 | ₩66,490 | ₩66,509 | +0.03% | 1.7천 |
|---|
| 2026.05.29 | ₩66,463 | ₩66,544 | ₩66,410 | ₩66,437 | -0.04% | 3.2천 |
|---|
| 2026.05.28 | ₩66,088 | ₩66,316 | ₩66,088 | ₩66,289 | +0.30% | 800 |
|---|
| 2026.05.27 | ₩65,940 | ₩65,994 | ₩65,887 | ₩65,982 | +0.06% | 3.2천 |
|---|
| 2026.05.26 | ₩65,900 | ₩65,900 | ₩65,806 | ₩65,899 | -0.00% | 500 |
|---|
| 2026.05.22 | ₩65,672 | ₩65,672 | ₩65,505 | ₩65,573 | -0.15% | 200 |
|---|
| 2026.05.21 | ₩65,458 | ₩65,458 | ₩65,310 | ₩65,365 | -0.14% | 400 |
|---|
| 2026.05.20 | ₩65,028 | ₩65,256 | ₩65,028 | ₩65,256 | +0.35% | 200 |
|---|
| 2026.05.19 | ₩64,532 | ₩64,881 | ₩64,532 | ₩64,586 | +0.08% | 2.7천 |
|---|
| 2026.05.18 | ₩64,975 | ₩64,975 | ₩64,613 | ₩64,920 | -0.08% | 1.3천 |
|---|
| 2026.05.15 | ₩64,988 | ₩64,988 | ₩64,864 | ₩64,864 | -0.19% | 300 |
|---|
| 2026.05.14 | ₩65,443 | ₩65,443 | ₩65,443 | ₩65,443 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩65,176 | ₩65,176 | ₩65,050 | ₩65,050 | -0.19% | 1.9천 |
|---|
| 2026.05.12 | ₩64,720 | ₩64,814 | ₩64,720 | ₩64,779 | +0.09% | 1.1천 |
|---|
| 2026.05.11 | ₩64,707 | ₩64,801 | ₩64,680 | ₩64,758 | +0.08% | 3.5천 |
|---|
| 2026.05.08 | ₩64,841 | ₩64,841 | ₩64,707 | ₩64,739 | -0.16% | 7.8천 |
|---|
| 2026.05.07 | ₩64,653 | ₩64,672 | ₩64,640 | ₩64,672 | +0.03% | 2.1천 |
|---|
| 2026.05.06 | ₩64,652 | ₩64,652 | ₩64,652 | ₩64,652 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩64,492 | ₩64,495 | ₩64,485 | ₩64,495 | +0.00% | 5.8천 |
|---|
| 2026.05.04 | ₩64,358 | ₩64,358 | ₩64,170 | ₩64,239 | -0.19% | 1.7천 |
|---|
| 2026.05.01 | ₩64,345 | ₩64,345 | ₩64,334 | ₩64,334 | -0.02% | 1천 |
|---|
| 2026.04.30 | ₩63,956 | ₩64,190 | ₩63,956 | ₩64,190 | +0.37% | 800 |
|---|
| 2026.04.29 | ₩63,808 | ₩63,808 | ₩63,756 | ₩63,756 | -0.08% | 200 |
|---|
| 2026.04.28 | ₩63,728 | ₩63,823 | ₩63,728 | ₩63,823 | +0.15% | 4.3천 |
|---|
| 2026.04.27 | ₩63,795 | ₩63,996 | ₩63,741 | ₩63,982 | +0.29% | 1.2만 |
|---|
| 2026.04.24 | ₩63,674 | ₩63,744 | ₩63,674 | ₩63,744 | +0.11% | 1.1천 |
|---|
| 2026.04.23 | ₩63,748 | ₩63,748 | ₩63,178 | ₩63,485 | -0.41% | 2.6천 |
|---|
| 2026.04.22 | ₩63,486 | ₩63,595 | ₩63,486 | ₩63,595 | +0.17% | 500 |
|---|
| 2026.04.21 | ₩63,167 | ₩63,167 | ₩63,167 | ₩63,167 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩63,352 | ₩63,427 | ₩63,352 | ₩63,427 | +0.12% | 500 |
|---|
| 2026.04.17 | ₩63,647 | ₩63,647 | ₩63,540 | ₩63,540 | -0.17% | 1.2천 |
|---|
| 2026.04.16 | ₩63,095 | ₩63,095 | ₩63,095 | ₩63,095 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩62,965 | ₩62,965 | ₩62,965 | ₩62,965 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩62,596 | ₩62,596 | ₩62,596 | ₩62,596 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩62,206 | ₩62,206 | ₩62,206 | ₩62,206 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩61,669 | ₩61,669 | ₩61,636 | ₩61,636 | -0.05% | 100 |
|---|
| 2026.04.09 | ₩61,669 | ₩61,669 | ₩61,669 | ₩61,669 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩61,205 | ₩61,205 | ₩61,205 | ₩61,205 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩58,873 | ₩59,494 | ₩58,860 | ₩59,494 | +1.05% | 1만 |
|---|
| 2026.04.06 | ₩59,289 | ₩59,464 | ₩59,289 | ₩59,464 | +0.30% | 1.4천 |
|---|
| 2026.04.02 | ₩58,886 | ₩59,180 | ₩58,886 | ₩59,180 | +0.50% | 8.5천 |
|---|
| 2026.04.01 | ₩59,114 | ₩59,114 | ₩59,088 | ₩59,101 | -0.02% | 300 |
|---|
| 2026.03.31 | ₩57,478 | ₩58,530 | ₩57,478 | ₩58,530 | +1.83% | 200 |
|---|
| 2026.03.30 | ₩56,915 | ₩56,915 | ₩56,588 | ₩56,588 | -0.57% | 3.3천 |
|---|
| 2026.03.27 | ₩57,398 | ₩57,398 | ₩56,837 | ₩56,837 | -0.98% | 2.5천 |
|---|
| 2026.03.26 | ₩58,283 | ₩58,283 | ₩58,009 | ₩58,009 | -0.47% | 200 |
|---|
| 2026.03.25 | ₩59,172 | ₩59,172 | ₩59,172 | ₩59,172 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩58,886 | ₩58,886 | ₩58,780 | ₩58,780 | -0.18% | 5.5천 |
|---|
| 2026.03.23 | ₩59,611 | ₩59,611 | ₩59,094 | ₩59,094 | -0.87% | 100 |
|---|
| 2026.03.20 | ₩58,149 | ₩58,247 | ₩58,149 | ₩58,247 | +0.17% | 3.5천 |
|---|
| 2026.03.19 | ₩59,215 | ₩59,215 | ₩59,215 | ₩59,215 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩59,408 | ₩59,408 | ₩59,408 | ₩59,408 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩60,104 | ₩60,104 | ₩60,104 | ₩60,104 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩59,935 | ₩59,935 | ₩59,935 | ₩59,935 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩59,892 | ₩59,892 | ₩59,232 | ₩59,232 | -1.10% | 500 |
|---|
| 2026.03.12 | ₩59,656 | ₩59,656 | ₩59,656 | ₩59,656 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩60,693 | ₩60,693 | ₩60,693 | ₩60,693 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩60,687 | ₩60,687 | ₩60,687 | ₩60,687 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩59,678 | ₩60,863 | ₩59,678 | ₩60,863 | +1.99% | 400 |
|---|
| 2026.03.06 | ₩60,253 | ₩60,253 | ₩60,253 | ₩60,253 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩61,158 | ₩61,158 | ₩61,158 | ₩61,158 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩61,530 | ₩61,530 | ₩61,530 | ₩61,530 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩61,001 | ₩61,001 | ₩61,001 | ₩61,001 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩61,577 | ₩61,577 | ₩61,577 | ₩61,577 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩61,300 | ₩61,471 | ₩61,300 | ₩61,471 | +0.28% | 100 |
|---|
| 2026.02.26 | ₩61,582 | ₩61,783 | ₩61,421 | ₩61,783 | +0.33% | 1.8천 |
|---|
| 2026.02.25 | ₩61,904 | ₩62,012 | ₩61,904 | ₩62,012 | +0.18% | 200 |
|---|
| 2026.02.24 | ₩61,475 | ₩61,535 | ₩61,475 | ₩61,535 | +0.10% | 3.5천 |
|---|
| 2026.02.23 | ₩61,099 | ₩61,099 | ₩60,977 | ₩60,977 | -0.20% | 4.3천 |
|---|
| 2026.02.20 | ₩61,341 | ₩61,611 | ₩61,341 | ₩61,611 | +0.44% | 8.5천 |
|---|
| 2026.02.19 | ₩61,184 | ₩61,184 | ₩61,184 | ₩61,184 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩61,434 | ₩61,434 | ₩61,434 | ₩61,434 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩60,992 | ₩61,059 | ₩60,968 | ₩60,968 | -0.04% | 300 |
|---|
| 2026.02.13 | ₩60,856 | ₩60,856 | ₩60,856 | ₩60,856 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩61,206 | ₩61,206 | ₩60,889 | ₩60,889 | -0.52% | 1천 |
|---|
| 2026.02.11 | ₩62,034 | ₩62,034 | ₩62,034 | ₩62,034 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩61,974 | ₩61,974 | ₩61,974 | ₩61,974 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩62,239 | ₩62,239 | ₩62,192 | ₩62,192 | -0.08% | 300 |
|---|
| 2026.02.06 | ₩61,783 | ₩61,893 | ₩61,783 | ₩61,893 | +0.18% | 200 |
|---|
| 2026.02.05 | ₩60,474 | ₩60,474 | ₩60,474 | ₩60,474 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩61,233 | ₩61,319 | ₩61,233 | ₩61,319 | +0.14% | 300 |
|---|
| 2026.02.03 | ₩61,890 | ₩61,944 | ₩61,287 | ₩61,645 | -0.40% | 2.5천 |
|---|
| 2026.02.02 | ₩62,185 | ₩62,185 | ₩62,185 | ₩62,185 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩62,024 | ₩62,024 | ₩61,782 | ₩61,782 | -0.39% | 1.3천 |
|---|
| 2026.01.29 | ₩61,998 | ₩61,998 | ₩61,998 | ₩61,998 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩62,098 | ₩62,098 | ₩62,098 | ₩62,098 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩62,172 | ₩62,172 | ₩62,088 | ₩62,088 | -0.14% | 1.1천 |
|---|
| 2026.01.26 | ₩61,850 | ₩61,858 | ₩61,850 | ₩61,858 | +0.01% | 400 |
|---|
| 2026.01.23 | ₩61,475 | ₩61,475 | ₩61,473 | ₩61,473 | -0.00% | 1천 |
|---|
| 2026.01.22 | ₩61,381 | ₩61,542 | ₩61,381 | ₩61,489 | +0.18% | 3.1천 |
|---|
| 2026.01.21 | ₩60,683 | ₩61,220 | ₩60,683 | ₩61,150 | +0.77% | 8.7천 |
|---|
| 2026.01.20 | ₩60,388 | ₩60,388 | ₩60,388 | ₩60,388 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩61,622 | ₩61,622 | ₩61,622 | ₩61,622 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩61,716 | ₩61,823 | ₩61,657 | ₩61,657 | -0.10% | 1천 |
|---|
| 2026.01.14 | ₩60,858 | ₩61,461 | ₩60,858 | ₩61,461 | +0.99% | 400 |
|---|
| 2026.01.13 | ₩61,703 | ₩61,763 | ₩61,703 | ₩61,763 | +0.10% | 300 |
|---|
| 2026.01.12 | ₩61,783 | ₩61,797 | ₩61,783 | ₩61,797 | +0.02% | 500 |
|---|
| 2026.01.09 | ₩61,716 | ₩61,716 | ₩61,716 | ₩61,716 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩61,434 | ₩61,434 | ₩61,434 | ₩61,434 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩61,393 | ₩61,393 | ₩61,393 | ₩61,393 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩61,488 | ₩61,542 | ₩61,488 | ₩61,495 | +0.01% | 300 |
|---|
| 2026.01.05 | ₩61,231 | ₩61,231 | ₩61,231 | ₩61,231 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩61,032 | ₩61,032 | ₩60,864 | ₩60,864 | -0.27% | 100 |
|---|
| 2025.12.31 | ₩60,992 | ₩60,992 | ₩60,885 | ₩60,885 | -0.18% | 200 |
|---|
| 2025.12.30 | ₩61,126 | ₩61,143 | ₩61,126 | ₩61,143 | +0.03% | 100 |
|---|
| 2025.12.29 | ₩61,147 | ₩61,147 | ₩61,126 | ₩61,126 | -0.04% | 400 |
|---|
| 2025.12.26 | ₩61,166 | ₩61,260 | ₩61,153 | ₩61,260 | +0.15% | 1.2천 |
|---|
| 2025.12.24 | ₩61,166 | ₩61,166 | ₩61,166 | ₩61,166 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩60,878 | ₩61,035 | ₩60,878 | ₩61,035 | +0.26% | 200 |
|---|
| 2025.12.22 | ₩60,847 | ₩60,847 | ₩60,847 | ₩60,847 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩60,356 | ₩60,463 | ₩60,356 | ₩60,463 | +0.18% | 100 |
|---|
| 2025.12.18 | ₩59,919 | ₩59,919 | ₩59,919 | ₩59,919 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩60,067 | ₩60,067 | ₩59,487 | ₩59,487 | -0.96% | 100 |
|---|
| 2025.12.16 | ₩60,120 | ₩60,159 | ₩60,014 | ₩60,159 | +0.06% | 500 |
|---|
| 2025.12.15 | ₩60,214 | ₩60,214 | ₩60,147 | ₩60,176 | -0.06% | 1.6천 |
|---|
| 2025.12.12 | ₩60,167 | ₩60,167 | ₩60,167 | ₩60,167 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩60,413 | ₩60,413 | ₩60,413 | ₩60,413 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩60,040 | ₩60,295 | ₩60,040 | ₩60,295 | +0.42% | 200 |
|---|
| 2025.12.09 | ₩60,147 | ₩60,147 | ₩60,021 | ₩60,021 | -0.21% | 1천 |
|---|
| 2025.12.08 | ₩60,067 | ₩60,067 | ₩59,985 | ₩59,985 | -0.14% | 300 |
|---|
| 2025.12.05 | ₩60,091 | ₩60,091 | ₩60,091 | ₩60,091 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩59,986 | ₩59,986 | ₩59,967 | ₩59,967 | -0.03% | 200 |
|---|
| 2025.12.03 | ₩59,908 | ₩59,908 | ₩59,908 | ₩59,908 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩59,763 | ₩59,763 | ₩59,763 | ₩59,763 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩59,704 | ₩59,704 | ₩59,605 | ₩59,605 | -0.17% | 600 |
|---|
| 2025.11.28 | ₩59,651 | ₩59,745 | ₩59,651 | ₩59,745 | +0.16% | 800 |
|---|
| 2025.11.26 | ₩59,560 | ₩59,560 | ₩59,560 | ₩59,560 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩59,242 | ₩59,242 | ₩59,242 | ₩59,242 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩58,795 | ₩58,795 | ₩58,795 | ₩58,795 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩57,917 | ₩57,917 | ₩57,917 | ₩57,917 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩59,007 | ₩59,061 | ₩57,394 | ₩57,394 | -2.73% | 1.1천 |
|---|
| 2025.11.19 | ₩58,484 | ₩58,484 | ₩58,157 | ₩58,157 | -0.56% | 200 |
|---|
| 2025.11.18 | ₩58,162 | ₩58,162 | ₩57,746 | ₩58,027 | -0.23% | 400 |
|---|
| 2025.11.17 | ₩59,020 | ₩59,020 | ₩58,440 | ₩58,440 | -0.98% | 500 |
|---|
| 2025.11.14 | ₩59,262 | ₩59,262 | ₩58,988 | ₩58,988 | -0.46% | 200 |
|---|
| 2025.11.13 | ₩59,503 | ₩59,503 | ₩58,917 | ₩58,917 | -0.98% | 300 |
|---|
| 2025.11.12 | ₩59,731 | ₩59,737 | ₩59,718 | ₩59,737 | +0.01% | 500 |
|---|
| 2025.11.11 | ₩59,715 | ₩59,715 | ₩59,715 | ₩59,715 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩59,584 | ₩59,584 | ₩59,584 | ₩59,584 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩58,417 | ₩58,759 | ₩58,417 | ₩58,759 | +0.59% | 800 |
|---|
| 2025.11.06 | ₩58,967 | ₩58,994 | ₩58,701 | ₩58,701 | -0.45% | 5.8천 |
|---|
| 2025.11.05 | ₩59,235 | ₩59,396 | ₩59,235 | ₩59,396 | +0.27% | 200 |
|---|
| 2025.11.04 | ₩59,208 | ₩59,208 | ₩59,081 | ₩59,081 | -0.22% | 100 |
|---|
| 2025.11.03 | ₩59,369 | ₩59,470 | ₩59,369 | ₩59,470 | +0.17% | 100 |
|---|
| 2025.10.31 | ₩59,289 | ₩59,416 | ₩59,289 | ₩59,416 | +0.21% | 100 |
|---|
| 2025.10.30 | ₩59,302 | ₩59,436 | ₩59,200 | ₩59,200 | -0.17% | 1.4천 |
|---|
| 2025.10.29 | ₩59,420 | ₩59,420 | ₩59,420 | ₩59,420 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩59,537 | ₩59,537 | ₩59,537 | ₩59,537 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩59,356 | ₩59,456 | ₩59,356 | ₩59,456 | +0.17% | 1.4천 |
|---|
| 2025.10.24 | ₩59,074 | ₩59,136 | ₩59,020 | ₩59,042 | -0.05% | 1만 |
|---|
| 2025.10.23 | ₩58,685 | ₩58,731 | ₩58,685 | ₩58,731 | +0.08% | 200 |
|---|
| 2025.10.22 | ₩58,605 | ₩58,605 | ₩58,310 | ₩58,406 | -0.34% | 800 |
|---|
| 2025.10.21 | ₩58,712 | ₩58,712 | ₩58,699 | ₩58,699 | -0.02% | 100 |
|---|
| 2025.10.20 | ₩58,404 | ₩58,618 | ₩58,404 | ₩58,618 | +0.37% | 8.5천 |
|---|
| 2025.10.17 | ₩57,984 | ₩57,984 | ₩57,984 | ₩57,984 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩58,055 | ₩58,055 | ₩57,560 | ₩57,560 | -0.85% | 900 |
|---|
| 2025.10.15 | ₩57,964 | ₩57,964 | ₩57,964 | ₩57,964 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩57,836 | ₩57,836 | ₩57,836 | ₩57,836 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩57,906 | ₩57,906 | ₩57,906 | ₩57,906 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩58,524 | ₩58,524 | ₩56,898 | ₩56,898 | -2.78% | 6천 |
|---|