시장 데이터를 불러오는 중
전체 종목
Main International ETF 과거 주가
Main International ETF · INTL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Main International ETF · INTL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,433 | ₩40,533 | ₩40,420 | ₩40,533 | +0.25% | 7.3천 |
| 2026.10.08 | ₩40,433 | ₩40,433 | ₩39,993 | ₩40,140 | -0.73% | 9.2천 |
| 2026.10.07 | ₩40,273 | ₩40,646 | ₩40,273 | ₩40,577 | +0.75% | 2.2만 |
| 2026.10.06 | ₩41,204 | ₩41,260 | ₩41,086 | ₩41,086 | -0.28% | 1.7만 |
| 2026.10.05 | ₩40,940 | ₩41,206 | ₩40,940 | ₩41,166 | +0.55% | 1.2만 |
| 2026.10.02 | ₩40,593 | ₩41,033 | ₩40,593 | ₩40,940 | +0.85% | 2만 |
| 2026.10.01 | ₩40,300 | ₩40,582 | ₩40,206 | ₩40,493 | +0.48% | 7.6천 |
| 2026.09.30 | ₩40,873 | ₩40,873 | ₩40,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,664 |
| -0.51% |
| 1.6만 |
| 2026.09.29 | ₩41,206 | ₩41,206 | ₩40,740 | ₩40,966 | -0.58% | 1.6만 |
|---|
| 2026.09.28 | ₩41,046 | ₩41,193 | ₩41,000 | ₩41,012 | -0.08% | 1만 |
|---|
| 2026.09.25 | ₩41,460 | ₩41,460 | ₩41,084 | ₩41,332 | -0.31% | 3.1만 |
|---|
| 2026.09.24 | ₩40,990 | ₩41,100 | ₩40,796 | ₩40,953 | -0.09% | 1.6만 |
|---|
| 2026.09.23 | ₩41,380 | ₩41,380 | ₩41,086 | ₩41,166 | -0.52% | 2.7만 |
|---|
| 2026.09.22 | ₩41,833 | ₩42,007 | ₩41,782 | ₩41,956 | +0.29% | 9.5천 |
|---|
| 2026.09.21 | ₩41,406 | ₩41,780 | ₩41,406 | ₩41,766 | +0.87% | 5.4천 |
|---|
| 2026.09.18 | ₩41,246 | ₩41,246 | ₩40,900 | ₩41,074 | -0.42% | 1.4만 |
|---|
| 2026.09.17 | ₩41,540 | ₩41,540 | ₩41,273 | ₩41,297 | -0.58% | 1.6만 |
|---|
| 2026.09.16 | ₩41,100 | ₩41,206 | ₩40,526 | ₩40,720 | -0.92% | 9.6천 |
|---|
| 2026.09.15 | ₩41,860 | ₩41,860 | ₩40,753 | ₩40,860 | -2.39% | 1.8만 |
|---|
| 2026.09.14 | ₩40,806 | ₩41,273 | ₩40,806 | ₩41,060 | +0.62% | 2.3만 |
|---|
| 2026.09.11 | ₩41,726 | ₩41,726 | ₩41,633 | ₩41,668 | -0.14% | 6.4천 |
|---|
| 2026.09.10 | ₩41,417 | ₩41,481 | ₩41,180 | ₩41,220 | -0.48% | 1.1만 |
|---|
| 2026.09.09 | ₩42,047 | ₩42,100 | ₩41,820 | ₩41,820 | -0.54% | 1.8만 |
|---|
| 2026.09.08 | ₩42,287 | ₩42,353 | ₩42,132 | ₩42,132 | -0.37% | 1.1만 |
|---|
| 2026.09.04 | ₩42,167 | ₩42,327 | ₩42,167 | ₩42,297 | +0.31% | 5.5만 |
|---|
| 2026.09.03 | ₩41,740 | ₩42,047 | ₩41,726 | ₩42,007 | +0.64% | 1만 |
|---|
| 2026.09.02 | ₩41,206 | ₩41,620 | ₩41,206 | ₩41,613 | +0.99% | 9.5천 |
|---|
| 2026.09.01 | ₩41,606 | ₩41,658 | ₩41,273 | ₩41,372 | -0.56% | 1.5만 |
|---|
| 2026.08.31 | ₩41,673 | ₩41,926 | ₩41,673 | ₩41,766 | +0.22% | 9천 |
|---|
| 2026.08.28 | ₩42,133 | ₩42,233 | ₩41,793 | ₩41,852 | -0.67% | 1.2만 |
|---|
| 2026.08.27 | ₩42,033 | ₩42,033 | ₩41,873 | ₩41,979 | -0.13% | 2.3만 |
|---|
| 2026.08.26 | ₩42,060 | ₩42,087 | ₩41,926 | ₩41,944 | -0.28% | 5.3천 |
|---|
| 2026.08.25 | ₩41,633 | ₩42,080 | ₩41,633 | ₩42,080 | +1.07% | 1.5만 |
|---|
| 2026.08.24 | ₩41,500 | ₩41,633 | ₩41,500 | ₩41,606 | +0.26% | 7.1천 |
|---|
| 2026.08.21 | ₩42,167 | ₩42,167 | ₩41,874 | ₩41,874 | -0.69% | 2만 |
|---|
| 2026.08.20 | ₩41,740 | ₩41,740 | ₩41,513 | ₩41,584 | -0.37% | 3.5만 |
|---|
| 2026.08.19 | ₩41,486 | ₩41,646 | ₩41,486 | ₩41,553 | +0.16% | 2.1만 |
|---|
| 2026.08.18 | ₩41,633 | ₩41,633 | ₩41,232 | ₩41,257 | -0.90% | 5.5만 |
|---|
| 2026.08.17 | ₩42,153 | ₩42,287 | ₩42,033 | ₩42,060 | -0.22% | 4.3만 |
|---|
| 2026.08.14 | ₩42,007 | ₩42,047 | ₩41,846 | ₩41,900 | -0.25% | 2.2만 |
|---|
| 2026.08.13 | ₩41,900 | ₩41,953 | ₩41,833 | ₩41,864 | -0.09% | 2만 |
|---|
| 2026.08.12 | ₩41,428 | ₩41,860 | ₩41,428 | ₩41,768 | +0.82% | 5.7만 |
|---|
| 2026.08.11 | ₩42,007 | ₩42,007 | ₩41,366 | ₩41,428 | -1.38% | 2.3만 |
|---|
| 2026.08.10 | ₩41,353 | ₩41,448 | ₩41,353 | ₩41,366 | +0.03% | 1.9만 |
|---|
| 2026.08.07 | ₩41,526 | ₩41,633 | ₩41,420 | ₩41,580 | +0.13% | 3만 |
|---|
| 2026.08.06 | ₩41,120 | ₩41,380 | ₩41,120 | ₩41,142 | +0.06% | 2.9만 |
|---|
| 2026.08.05 | ₩41,540 | ₩41,540 | ₩41,346 | ₩41,346 | -0.47% | 1.9만 |
|---|
| 2026.08.04 | ₩41,046 | ₩41,353 | ₩40,921 | ₩41,308 | +0.64% | 2.3만 |
|---|
| 2026.08.03 | ₩40,393 | ₩40,566 | ₩40,286 | ₩40,553 | +0.40% | 8.7천 |
|---|
| 2026.07.31 | ₩40,486 | ₩40,606 | ₩40,206 | ₩40,314 | -0.42% | 2만 |
|---|
| 2026.07.30 | ₩39,753 | ₩40,460 | ₩39,753 | ₩40,460 | +1.78% | 1.3만 |
|---|
| 2026.07.29 | ₩39,353 | ₩39,779 | ₩39,182 | ₩39,206 | -0.37% | 1.1만 |
|---|
| 2026.07.28 | ₩39,526 | ₩39,793 | ₩39,073 | ₩39,647 | +0.31% | 22.3만 |
|---|
| 2026.07.27 | ₩40,180 | ₩40,400 | ₩39,759 | ₩39,966 | -0.53% | 1.1만 |
|---|
| 2026.07.24 | ₩40,086 | ₩40,086 | ₩39,739 | ₩39,806 | -0.70% | 10.7만 |
|---|
| 2026.07.23 | ₩39,873 | ₩40,186 | ₩39,873 | ₩40,046 | +0.43% | 1.7만 |
|---|
| 2026.07.22 | ₩40,500 | ₩40,526 | ₩40,366 | ₩40,389 | -0.27% | 4.1만 |
|---|
| 2026.07.21 | ₩40,113 | ₩40,448 | ₩40,113 | ₩40,448 | +0.83% | 8천 |
|---|
| 2026.07.20 | ₩39,886 | ₩40,032 | ₩39,779 | ₩39,779 | -0.27% | 2.5만 |
|---|
| 2026.07.17 | ₩39,473 | ₩40,033 | ₩39,473 | ₩39,942 | +1.19% | 18.8만 |
|---|
| 2026.07.16 | ₩40,266 | ₩40,380 | ₩40,126 | ₩40,189 | -0.19% | 1.4만 |
|---|
| 2026.07.15 | ₩40,580 | ₩40,686 | ₩40,366 | ₩40,664 | +0.21% | 1.8만 |
|---|
| 2026.07.14 | ₩40,620 | ₩40,713 | ₩40,493 | ₩40,566 | -0.13% | 1.5만 |
|---|
| 2026.07.13 | ₩40,360 | ₩40,360 | ₩40,060 | ₩40,113 | -0.61% | 2.8만 |
|---|
| 2026.07.10 | ₩40,673 | ₩40,860 | ₩40,646 | ₩40,806 | +0.33% | 2.5만 |
|---|
| 2026.07.09 | ₩40,193 | ₩40,660 | ₩40,193 | ₩40,545 | +0.88% | 1.3만 |
|---|
| 2026.07.08 | ₩40,153 | ₩40,286 | ₩39,913 | ₩40,273 | +0.30% | 1.9만 |
|---|
| 2026.07.07 | ₩40,673 | ₩40,753 | ₩40,373 | ₩40,441 | -0.57% | 4.1만 |
|---|
| 2026.07.06 | ₩40,833 | ₩41,326 | ₩40,833 | ₩41,086 | +0.62% | 4.3만 |
|---|
| 2026.07.02 | ₩40,700 | ₩40,926 | ₩40,193 | ₩40,460 | -0.59% | 1.9만 |
|---|
| 2026.07.01 | ₩40,366 | ₩40,513 | ₩40,300 | ₩40,326 | -0.10% | 4.5만 |
|---|
| 2026.06.30 | ₩40,486 | ₩40,806 | ₩40,486 | ₩40,793 | +0.76% | 4.3만 |
|---|
| 2026.06.29 | ₩40,326 | ₩40,553 | ₩40,233 | ₩40,553 | +0.56% | 2.9만 |
|---|
| 2026.06.26 | ₩40,193 | ₩40,500 | ₩40,093 | ₩40,366 | +0.43% | 1.6만 |
|---|
| 2026.06.25 | ₩40,700 | ₩40,846 | ₩40,340 | ₩40,500 | -0.49% | 1.5만 |
|---|
| 2026.06.24 | ₩40,566 | ₩40,740 | ₩40,420 | ₩40,602 | +0.09% | 1.4만 |
|---|
| 2026.06.23 | ₩40,660 | ₩40,960 | ₩40,660 | ₩40,686 | +0.07% | 2.2만 |
|---|
| 2026.06.22 | ₩41,646 | ₩43,127 | ₩41,156 | ₩41,860 | +0.51% | 2.8만 |
|---|
| 2026.06.18 | ₩42,673 | ₩42,793 | ₩41,713 | ₩41,806 | -2.03% | 8만 |
|---|
| 2026.06.17 | ₩41,873 | ₩42,100 | ₩41,353 | ₩41,353 | -1.24% | 1.5만 |
|---|
| 2026.06.16 | ₩42,140 | ₩42,140 | ₩41,593 | ₩41,606 | -1.27% | 2.5만 |
|---|
| 2026.06.15 | ₩41,513 | ₩42,487 | ₩41,340 | ₩41,740 | +0.55% | 3.7만 |
|---|
| 2026.06.12 | ₩41,033 | ₩41,273 | ₩40,888 | ₩41,220 | +0.45% | 2.3만 |
|---|
| 2026.06.11 | ₩40,073 | ₩41,013 | ₩39,980 | ₩40,953 | +2.20% | 5.4만 |
|---|
| 2026.06.10 | ₩39,940 | ₩40,233 | ₩39,619 | ₩39,619 | -0.80% | 2.2만 |
|---|
| 2026.06.09 | ₩40,686 | ₩40,780 | ₩39,659 | ₩40,221 | -1.14% | 1.7만 |
|---|
| 2026.06.08 | ₩40,513 | ₩40,513 | ₩40,086 | ₩40,260 | -0.63% | 3.1만 |
|---|
| 2026.06.05 | ₩40,713 | ₩40,726 | ₩39,880 | ₩39,953 | -1.87% | 2만 |
|---|
| 2026.06.04 | ₩41,153 | ₩41,500 | ₩41,146 | ₩41,500 | +0.84% | 2.7만 |
|---|
| 2026.06.03 | ₩42,073 | ₩42,073 | ₩40,806 | ₩41,393 | -1.62% | 2.3만 |
|---|
| 2026.06.02 | ₩41,606 | ₩41,926 | ₩41,580 | ₩41,926 | +0.77% | 1.6만 |
|---|
| 2026.06.01 | ₩41,380 | ₩41,606 | ₩41,181 | ₩41,593 | +0.52% | 2.4만 |
|---|
| 2026.05.29 | ₩41,486 | ₩41,606 | ₩41,393 | ₩41,462 | -0.06% | 1.3만 |
|---|
| 2026.05.28 | ₩41,086 | ₩41,553 | ₩41,053 | ₩41,340 | +0.62% | 1.1만 |
|---|
| 2026.05.27 | ₩41,326 | ₩41,540 | ₩41,326 | ₩41,433 | +0.26% | 1.7만 |
|---|
| 2026.05.26 | ₩41,446 | ₩41,593 | ₩41,340 | ₩41,593 | +0.35% | 1.4만 |
|---|
| 2026.05.22 | ₩40,953 | ₩40,960 | ₩40,754 | ₩40,900 | -0.13% | 1.1만 |
|---|
| 2026.05.21 | ₩40,446 | ₩41,073 | ₩40,446 | ₩40,966 | +1.29% | 1.8만 |
|---|
| 2026.05.20 | ₩39,926 | ₩40,726 | ₩39,926 | ₩40,566 | +1.60% | 4.9만 |
|---|
| 2026.05.19 | ₩39,966 | ₩40,260 | ₩39,846 | ₩39,993 | +0.07% | 2.5만 |
|---|
| 2026.05.18 | ₩40,380 | ₩40,486 | ₩40,060 | ₩40,286 | -0.23% | 2.4만 |
|---|
| 2026.05.15 | ₩40,300 | ₩40,353 | ₩40,073 | ₩40,086 | -0.53% | 1.8만 |
|---|
| 2026.05.14 | ₩41,020 | ₩41,206 | ₩40,980 | ₩41,006 | -0.03% | 2.9만 |
|---|
| 2026.05.13 | ₩40,860 | ₩41,258 | ₩40,820 | ₩41,113 | +0.62% | 4.5만 |
|---|
| 2026.05.12 | ₩40,940 | ₩40,940 | ₩40,473 | ₩40,806 | -0.33% | 2.5만 |
|---|
| 2026.05.11 | ₩41,420 | ₩41,486 | ₩41,273 | ₩41,420 | 0.00% | 3.2만 |
|---|
| 2026.05.08 | ₩41,340 | ₩41,706 | ₩41,245 | ₩41,453 | +0.27% | 2.7만 |
|---|
| 2026.05.07 | ₩41,446 | ₩41,473 | ₩40,873 | ₩40,964 | -1.16% | 1.2만 |
|---|
| 2026.05.06 | ₩41,566 | ₩41,633 | ₩41,286 | ₩41,570 | +0.01% | 3.8만 |
|---|
| 2026.05.05 | ₩40,313 | ₩40,633 | ₩40,300 | ₩40,525 | +0.53% | 2.9만 |
|---|
| 2026.05.04 | ₩40,313 | ₩40,376 | ₩39,882 | ₩40,046 | -0.66% | 1.7만 |
|---|
| 2026.05.01 | ₩40,460 | ₩40,613 | ₩40,366 | ₩40,420 | -0.10% | 3.4만 |
|---|
| 2026.04.30 | ₩40,046 | ₩40,446 | ₩39,860 | ₩40,313 | +0.67% | 2.7만 |
|---|
| 2026.04.29 | ₩39,673 | ₩39,739 | ₩39,443 | ₩39,443 | -0.58% | 2.1만 |
|---|
| 2026.04.28 | ₩39,806 | ₩39,946 | ₩39,726 | ₩39,869 | +0.16% | 1.2만 |
|---|
| 2026.04.27 | ₩40,353 | ₩40,393 | ₩40,073 | ₩40,180 | -0.43% | 3.4만 |
|---|
| 2026.04.24 | ₩40,073 | ₩40,296 | ₩39,860 | ₩40,232 | +0.40% | 3.1만 |
|---|
| 2026.04.23 | ₩40,246 | ₩40,246 | ₩39,626 | ₩39,886 | -0.89% | 2.5만 |
|---|
| 2026.04.22 | ₩40,326 | ₩40,366 | ₩40,206 | ₩40,233 | -0.23% | 1.1만 |
|---|
| 2026.04.21 | ₩40,686 | ₩40,686 | ₩39,940 | ₩39,940 | -1.84% | 1.5만 |
|---|
| 2026.04.20 | ₩40,793 | ₩40,873 | ₩40,633 | ₩40,873 | +0.20% | 1.6만 |
|---|
| 2026.04.17 | ₩41,006 | ₩41,200 | ₩40,860 | ₩40,860 | -0.36% | 1.3만 |
|---|
| 2026.04.16 | ₩40,620 | ₩40,620 | ₩40,326 | ₩40,566 | -0.13% | 3만 |
|---|
| 2026.04.15 | ₩40,353 | ₩40,526 | ₩40,313 | ₩40,526 | +0.43% | 2만 |
|---|
| 2026.04.14 | ₩40,326 | ₩40,620 | ₩40,326 | ₩40,620 | +0.73% | 14.6만 |
|---|
| 2026.04.13 | ₩39,579 | ₩40,220 | ₩39,499 | ₩40,220 | +1.62% | 2.2만 |
|---|
| 2026.04.10 | ₩39,779 | ₩40,073 | ₩39,659 | ₩39,726 | -0.13% | 3.2만 |
|---|
| 2026.04.09 | ₩39,326 | ₩39,786 | ₩39,233 | ₩39,686 | +0.92% | 2.3만 |
|---|
| 2026.04.08 | ₩40,073 | ₩40,073 | ₩39,459 | ₩39,622 | -1.12% | 4.5만 |
|---|
| 2026.04.07 | ₩37,906 | ₩38,259 | ₩37,746 | ₩38,033 | +0.33% | 1.1만 |
|---|
| 2026.04.06 | ₩38,073 | ₩38,273 | ₩38,059 | ₩38,273 | +0.53% | 1.3만 |
|---|
| 2026.04.02 | ₩37,299 | ₩38,099 | ₩37,299 | ₩38,046 | +2.00% | 2.4만 |
|---|
| 2026.04.01 | ₩38,286 | ₩38,446 | ₩38,073 | ₩38,219 | -0.17% | 1.8만 |
|---|
| 2026.03.31 | ₩37,006 | ₩37,833 | ₩36,919 | ₩37,833 | +2.23% | 1.2만 |
|---|
| 2026.03.30 | ₩36,832 | ₩36,832 | ₩36,359 | ₩36,539 | -0.80% | 1.6만 |
|---|
| 2026.03.27 | ₩36,726 | ₩36,859 | ₩36,419 | ₩36,539 | -0.51% | 1.9만 |
|---|
| 2026.03.26 | ₩37,126 | ₩37,479 | ₩36,752 | ₩36,752 | -1.01% | 3.3만 |
|---|
| 2026.03.25 | ₩37,659 | ₩37,873 | ₩37,586 | ₩37,592 | -0.18% | 1.5만 |
|---|
| 2026.03.24 | ₩36,739 | ₩37,287 | ₩36,739 | ₩37,019 | +0.76% | 1.1만 |
|---|
| 2026.03.23 | ₩36,939 | ₩37,713 | ₩36,939 | ₩37,272 | +0.90% | 1.2만 |
|---|
| 2026.03.20 | ₩37,246 | ₩37,246 | ₩36,299 | ₩36,299 | -2.54% | 1.3만 |
|---|
| 2026.03.19 | ₩36,872 | ₩37,750 | ₩36,859 | ₩37,486 | +1.66% | 5.1만 |
|---|
| 2026.03.18 | ₩38,113 | ₩38,126 | ₩37,592 | ₩37,699 | -1.08% | 1.3만 |
|---|
| 2026.03.17 | ₩38,379 | ₩38,526 | ₩38,206 | ₩38,206 | -0.45% | 2.6만 |
|---|
| 2026.03.16 | ₩37,926 | ₩38,219 | ₩37,926 | ₩38,219 | +0.77% | 1.2만 |
|---|
| 2026.03.13 | ₩37,886 | ₩38,033 | ₩37,379 | ₩37,432 | -1.20% | 1.6만 |
|---|
| 2026.03.12 | ₩38,179 | ₩38,179 | ₩37,686 | ₩37,686 | -1.29% | 3.5만 |
|---|
| 2026.03.11 | ₩38,433 | ₩38,726 | ₩38,406 | ₩38,646 | +0.56% | 2만 |
|---|
| 2026.03.10 | ₩38,619 | ₩39,173 | ₩38,526 | ₩38,566 | -0.14% | 2.5만 |
|---|
| 2026.03.09 | ₩37,552 | ₩38,459 | ₩37,352 | ₩38,459 | +2.41% | 1.6만 |
|---|
| 2026.03.06 | ₩37,793 | ₩38,213 | ₩37,713 | ₩38,126 | +0.88% | 2.1만 |
|---|
| 2026.03.05 | ₩38,886 | ₩38,886 | ₩38,019 | ₩38,299 | -1.51% | 7.5천 |
|---|
| 2026.03.04 | ₩38,913 | ₩39,257 | ₩38,673 | ₩39,099 | +0.48% | 3.5만 |
|---|
| 2026.03.03 | ₩38,513 | ₩38,939 | ₩37,706 | ₩38,806 | +0.76% | 18.7만 |
|---|
| 2026.03.02 | ₩39,940 | ₩40,354 | ₩39,820 | ₩40,140 | +0.50% | 8.8만 |
|---|
| 2026.02.27 | ₩40,806 | ₩40,940 | ₩40,806 | ₩40,913 | +0.26% | 2.6만 |
|---|
| 2026.02.26 | ₩41,086 | ₩41,086 | ₩40,673 | ₩41,020 | -0.16% | 4만 |
|---|
| 2026.02.25 | ₩41,046 | ₩41,166 | ₩40,886 | ₩41,020 | -0.06% | 2.1만 |
|---|
| 2026.02.24 | ₩40,526 | ₩40,806 | ₩40,486 | ₩40,673 | +0.36% | 22.9만 |
|---|
| 2026.02.23 | ₩40,686 | ₩40,766 | ₩40,353 | ₩40,540 | -0.36% | 1.7만 |
|---|
| 2026.02.20 | ₩40,206 | ₩40,806 | ₩40,206 | ₩40,806 | +1.49% | 2.6만 |
|---|
| 2026.02.19 | ₩40,086 | ₩40,326 | ₩40,033 | ₩40,326 | +0.60% | 1.5만 |
|---|
| 2026.02.18 | ₩40,300 | ₩40,513 | ₩40,220 | ₩40,340 | +0.10% | 4.9만 |
|---|
| 2026.02.17 | ₩39,886 | ₩40,260 | ₩39,739 | ₩40,086 | +0.50% | 4.2만 |
|---|
| 2026.02.13 | ₩40,246 | ₩40,326 | ₩39,886 | ₩40,320 | +0.18% | 1.7만 |
|---|
| 2026.02.12 | ₩40,753 | ₩40,756 | ₩40,140 | ₩40,286 | -1.15% | 6.9만 |
|---|
| 2026.02.11 | ₩40,526 | ₩40,993 | ₩40,273 | ₩40,766 | +0.59% | 10만 |
|---|
| 2026.02.10 | ₩40,566 | ₩40,566 | ₩40,261 | ₩40,340 | -0.56% | 10.5만 |
|---|
| 2026.02.09 | ₩39,806 | ₩40,313 | ₩39,806 | ₩40,100 | +0.74% | 2.5만 |
|---|
| 2026.02.06 | ₩39,246 | ₩39,649 | ₩39,246 | ₩39,649 | +1.03% | 1.5만 |
|---|
| 2026.02.05 | ₩39,059 | ₩39,139 | ₩38,739 | ₩38,739 | -0.82% | 2.4만 |
|---|
| 2026.02.04 | ₩39,673 | ₩39,673 | ₩39,093 | ₩39,353 | -0.81% | 4.4만 |
|---|
| 2026.02.03 | ₩39,326 | ₩39,526 | ₩39,150 | ₩39,419 | +0.24% | 1.8만 |
|---|
| 2026.02.02 | ₩38,993 | ₩39,339 | ₩38,939 | ₩39,339 | +0.89% | 4만 |
|---|
| 2026.01.30 | ₩39,526 | ₩39,526 | ₩38,942 | ₩39,166 | -0.91% | 4.9만 |
|---|
| 2026.01.29 | ₩39,766 | ₩40,006 | ₩39,206 | ₩39,659 | -0.27% | 7.2만 |
|---|
| 2026.01.28 | ₩39,686 | ₩39,746 | ₩39,381 | ₩39,686 | 0.00% | 2.6만 |
|---|
| 2026.01.27 | ₩39,353 | ₩39,766 | ₩39,353 | ₩39,749 | +1.01% | 3.2만 |
|---|
| 2026.01.26 | ₩39,219 | ₩39,299 | ₩39,046 | ₩39,166 | -0.14% | 1.9만 |
|---|
| 2026.01.23 | ₩38,793 | ₩39,099 | ₩38,686 | ₩39,033 | +0.62% | 2.3만 |
|---|
| 2026.01.22 | ₩38,873 | ₩38,979 | ₩38,779 | ₩38,933 | +0.15% | 5.9만 |
|---|
| 2026.01.21 | ₩38,299 | ₩38,725 | ₩38,286 | ₩38,610 | +0.81% | 4.8만 |
|---|
| 2026.01.20 | ₩38,006 | ₩38,446 | ₩38,006 | ₩38,073 | +0.18% | 2만 |
|---|
| 2026.01.16 | ₩38,593 | ₩38,686 | ₩38,499 | ₩38,499 | -0.24% | 1.6만 |
|---|
| 2026.01.15 | ₩38,659 | ₩38,802 | ₩38,566 | ₩38,566 | -0.24% | 2.2만 |
|---|
| 2026.01.14 | ₩38,606 | ₩38,711 | ₩38,486 | ₩38,686 | +0.21% | 7.6만 |
|---|
| 2026.01.13 | ₩38,806 | ₩38,806 | ₩38,333 | ₩38,646 | -0.41% | 5.1만 |
|---|
| 2026.01.12 | ₩38,633 | ₩38,853 | ₩38,513 | ₩38,846 | +0.55% | 1.8만 |
|---|
| 2026.01.09 | ₩38,206 | ₩38,406 | ₩38,163 | ₩38,406 | +0.52% | 4.7만 |
|---|
| 2026.01.08 | ₩37,819 | ₩38,179 | ₩37,819 | ₩38,179 | +0.95% | 1.1만 |
|---|
| 2026.01.07 | ₩38,339 | ₩38,339 | ₩38,019 | ₩38,153 | -0.49% | 3.9만 |
|---|
| 2026.01.06 | ₩38,313 | ₩38,391 | ₩38,199 | ₩38,353 | +0.10% | 1.5만 |
|---|
| 2026.01.05 | ₩37,779 | ₩38,233 | ₩37,779 | ₩38,130 | +0.93% | 1.5만 |
|---|
| 2026.01.02 | ₩37,673 | ₩37,686 | ₩37,563 | ₩37,659 | -0.04% | 1.3만 |
|---|
| 2025.12.31 | ₩37,206 | ₩37,219 | ₩37,086 | ₩37,219 | +0.04% | 2.8만 |
|---|
| 2025.12.30 | ₩37,272 | ₩37,392 | ₩37,272 | ₩37,366 | +0.25% | 1.7만 |
|---|
| 2025.12.29 | ₩37,232 | ₩37,299 | ₩37,006 | ₩37,272 | +0.11% | 1.6만 |
|---|
| 2025.12.26 | ₩37,206 | ₩37,346 | ₩37,206 | ₩37,346 | +0.38% | 8.1천 |
|---|
| 2025.12.24 | ₩37,112 | ₩37,259 | ₩37,112 | ₩37,180 | +0.18% | 3.1천 |
|---|
| 2025.12.23 | ₩37,099 | ₩37,179 | ₩37,030 | ₩37,086 | -0.04% | 1.7만 |
|---|
| 2025.12.22 | ₩37,833 | ₩37,993 | ₩37,819 | ₩37,873 | +0.11% | 8.1천 |
|---|
| 2025.12.19 | ₩37,702 | ₩37,918 | ₩37,702 | ₩37,739 | +0.10% | 8.3천 |
|---|
| 2025.12.18 | ₩37,512 | ₩37,670 | ₩37,512 | ₩37,592 | +0.21% | 1.5만 |
|---|
| 2025.12.17 | ₩37,526 | ₩37,552 | ₩37,206 | ₩37,286 | -0.64% | 2만 |
|---|
| 2025.12.16 | ₩37,552 | ₩37,552 | ₩37,312 | ₩37,472 | -0.21% | 1.1만 |
|---|
| 2025.12.15 | ₩37,806 | ₩37,817 | ₩37,606 | ₩37,753 | -0.14% | 6.3천 |
|---|
| 2025.12.12 | ₩37,861 | ₩37,939 | ₩37,472 | ₩37,673 | -0.50% | 1.2만 |
|---|
| 2025.12.11 | ₩37,659 | ₩37,873 | ₩37,619 | ₩37,813 | +0.41% | 8.2천 |
|---|
| 2025.12.10 | ₩37,406 | ₩37,833 | ₩37,406 | ₩37,763 | +0.96% | 1.6만 |
|---|
| 2025.12.09 | ₩37,419 | ₩37,486 | ₩37,326 | ₩37,371 | -0.13% | 1.4만 |
|---|
| 2025.12.08 | ₩37,579 | ₩37,606 | ₩37,403 | ₩37,464 | -0.31% | 2만 |
|---|
| 2025.12.05 | ₩37,619 | ₩37,723 | ₩37,560 | ₩37,560 | -0.16% | 1.3만 |
|---|
| 2025.12.04 | ₩37,486 | ₩37,552 | ₩37,406 | ₩37,452 | -0.09% | 7.1천 |
|---|
| 2025.12.03 | ₩37,272 | ₩37,479 | ₩37,250 | ₩37,432 | +0.43% | 1.8만 |
|---|
| 2025.12.02 | ₩37,286 | ₩37,352 | ₩37,178 | ₩37,219 | -0.18% | 3.3만 |
|---|
| 2025.12.01 | ₩37,326 | ₩37,432 | ₩37,275 | ₩37,352 | +0.07% | 1.3만 |
|---|
| 2025.11.28 | ₩37,286 | ₩37,379 | ₩36,672 | ₩37,379 | +0.25% | 1.2만 |
|---|
| 2025.11.26 | ₩37,046 | ₩37,259 | ₩36,579 | ₩37,072 | +0.07% | 13.6만 |
|---|
| 2025.11.25 | ₩36,872 | ₩37,219 | ₩36,706 | ₩37,139 | +0.72% | 8.5만 |
|---|
| 2025.11.24 | ₩36,419 | ₩36,672 | ₩36,419 | ₩36,650 | +0.63% | 5.9천 |
|---|
| 2025.11.21 | ₩36,099 | ₩36,479 | ₩36,080 | ₩36,370 | +0.75% | 9.9천 |
|---|
| 2025.11.20 | ₩36,832 | ₩36,852 | ₩36,046 | ₩36,046 | -2.14% | 8.3천 |
|---|
| 2025.11.19 | ₩36,632 | ₩36,726 | ₩36,498 | ₩36,594 | -0.11% | 9.4천 |
|---|
| 2025.11.18 | ₩36,539 | ₩36,780 | ₩36,507 | ₩36,683 | +0.39% | 6.2천 |
|---|
| 2025.11.17 | ₩37,203 | ₩37,326 | ₩36,859 | ₩36,980 | -0.60% | 7.1천 |
|---|
| 2025.11.14 | ₩37,179 | ₩37,535 | ₩37,179 | ₩37,356 | +0.48% | 1.6만 |
|---|
| 2025.11.13 | ₩37,853 | ₩37,859 | ₩37,259 | ₩37,463 | -1.03% | 1.1만 |
|---|
| 2025.11.12 | ₩37,846 | ₩37,873 | ₩37,739 | ₩37,815 | -0.08% | 8천 |
|---|
| 2025.11.11 | ₩37,619 | ₩37,819 | ₩37,619 | ₩37,737 | +0.31% | 1.2만 |
|---|
| 2025.11.10 | ₩37,459 | ₩37,626 | ₩37,366 | ₩37,626 | +0.44% | 1.5만 |
|---|
| 2025.11.07 | ₩36,872 | ₩37,086 | ₩36,712 | ₩37,032 | +0.43% | 2.1만 |
|---|
| 2025.11.06 | ₩37,326 | ₩37,432 | ₩37,046 | ₩37,086 | -0.64% | 1만 |
|---|
| 2025.11.05 | ₩37,166 | ₩37,326 | ₩37,014 | ₩37,270 | +0.28% | 1.6만 |
|---|
| 2025.11.04 | ₩37,032 | ₩37,232 | ₩36,899 | ₩37,072 | +0.11% | 40.2만 |
|---|
| 2025.11.03 | ₩37,566 | ₩37,566 | ₩37,380 | ₩37,455 | -0.29% | 1.3만 |
|---|
| 2025.10.31 | ₩37,366 | ₩37,406 | ₩37,246 | ₩37,359 | -0.02% | 5.6천 |
|---|
| 2025.10.30 | ₩37,420 | ₩37,659 | ₩37,420 | ₩37,500 | +0.21% | 7.3천 |
|---|
| 2025.10.29 | ₩38,033 | ₩38,033 | ₩37,739 | ₩37,739 | -0.77% | 7.7천 |
|---|
| 2025.10.28 | ₩37,779 | ₩37,979 | ₩37,765 | ₩37,953 | +0.46% | 1.9만 |
|---|
| 2025.10.27 | ₩37,819 | ₩37,898 | ₩37,729 | ₩37,838 | +0.05% | 8.8만 |
|---|
| 2025.10.24 | ₩37,646 | ₩37,814 | ₩37,526 | ₩37,632 | -0.04% | 3.4만 |
|---|
| 2025.10.23 | ₩37,206 | ₩37,418 | ₩37,179 | ₩37,372 | +0.45% | 3.7만 |
|---|
| 2025.10.22 | ₩37,232 | ₩37,320 | ₩37,006 | ₩37,159 | -0.20% | 3.2만 |
|---|
| 2025.10.21 | ₩37,379 | ₩37,379 | ₩37,179 | ₩37,230 | -0.40% | 3.8만 |
|---|
| 2025.10.20 | ₩37,392 | ₩37,592 | ₩37,352 | ₩37,548 | +0.42% | 1.3만 |
|---|
| 2025.10.17 | ₩37,006 | ₩37,259 | ₩36,966 | ₩37,198 | +0.52% | 9.4천 |
|---|
| 2025.10.16 | ₩37,206 | ₩37,392 | ₩37,139 | ₩37,230 | +0.06% | 1만 |
|---|
| 2025.10.15 | ₩36,912 | ₩37,192 | ₩36,859 | ₩37,006 | +0.25% | 2.3만 |
|---|
| 2025.10.14 | ₩36,406 | ₩36,884 | ₩36,406 | ₩36,739 | +0.92% | 6.3천 |
|---|
| 2025.10.13 | ₩36,779 | ₩36,888 | ₩36,672 | ₩36,836 | +0.16% | 2.4만 |
|---|
| 2025.10.10 | ₩37,152 | ₩37,206 | ₩36,192 | ₩36,310 | -2.27% | 2.6만 |
|---|