시장 데이터를 불러오는 중
전체 종목
Monarch Blue Chips Elite Index ETF 과거 주가
Monarch Blue Chips Elite Index ETF · MBCE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Monarch Blue Chips Elite Index ETF · MBCE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,240 | ₩53,294 | ₩53,066 | ₩53,227 | -0.03% | 1.3만 |
| 2026.10.08 | ₩53,428 | ₩53,509 | ₩52,624 | ₩52,819 | -1.14% | 1.2만 |
| 2026.10.07 | ₩53,750 | ₩53,790 | ₩53,375 | ₩53,790 | +0.07% | 1.3만 |
| 2026.10.06 | ₩54,233 | ₩54,488 | ₩54,139 | ₩54,273 | +0.07% | 4.7만 |
| 2026.10.05 | ₩53,509 | ₩54,085 | ₩53,509 | ₩53,922 | +0.77% | 1.2만 |
| 2026.10.02 | ₩53,589 | ₩54,099 | ₩53,589 | ₩53,680 | +0.17% | 1.2만 |
| 2026.10.01 | ₩52,489 | ₩52,945 | ₩52,489 | ₩52,704 | +0.41% | 1.2만 |
| 2026.09.30 | ₩52,503 | ₩52,597 | ₩52,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,456 |
| -0.09% |
| 9.8천 |
| 2026.09.29 | ₩52,382 | ₩52,557 | ₩52,221 | ₩52,409 | +0.05% | 7.8천 |
|---|
| 2026.09.28 | ₩51,537 | ₩52,194 | ₩51,537 | ₩51,940 | +0.78% | 1.2만 |
|---|
| 2026.09.25 | ₩52,489 | ₩52,543 | ₩52,047 | ₩52,506 | +0.03% | 1.1만 |
|---|
| 2026.09.24 | ₩51,631 | ₩52,007 | ₩51,242 | ₩52,000 | +0.71% | 2.4만 |
|---|
| 2026.09.23 | ₩51,926 | ₩52,095 | ₩51,792 | ₩52,003 | +0.15% | 5만 |
|---|
| 2026.09.22 | ₩51,779 | ₩52,288 | ₩51,765 | ₩52,235 | +0.88% | 1.4만 |
|---|
| 2026.09.21 | ₩50,759 | ₩51,830 | ₩50,759 | ₩51,830 | +2.11% | 1.2만 |
|---|
| 2026.09.18 | ₩49,150 | ₩50,149 | ₩49,150 | ₩50,149 | +2.03% | 2.3만 |
|---|
| 2026.09.17 | ₩49,258 | ₩49,258 | ₩49,030 | ₩49,085 | -0.35% | 1.3만 |
|---|
| 2026.09.16 | ₩48,714 | ₩48,802 | ₩47,890 | ₩48,202 | -1.05% | 1.3만 |
|---|
| 2026.09.15 | ₩48,493 | ₩48,493 | ₩48,108 | ₩48,108 | -0.79% | 1.2만 |
|---|
| 2026.09.14 | ₩48,480 | ₩48,761 | ₩48,225 | ₩48,492 | +0.02% | 6.8천 |
|---|
| 2026.09.11 | ₩49,928 | ₩50,263 | ₩49,915 | ₩49,983 | +0.11% | 1만 |
|---|
| 2026.09.10 | ₩49,915 | ₩49,915 | ₩49,485 | ₩49,512 | -0.81% | 1.4만 |
|---|
| 2026.09.09 | ₩50,639 | ₩50,639 | ₩50,491 | ₩50,510 | -0.25% | 1.4만 |
|---|
| 2026.09.08 | ₩50,625 | ₩50,987 | ₩50,625 | ₩50,853 | +0.45% | 9.9천 |
|---|
| 2026.09.04 | ₩50,565 | ₩50,666 | ₩50,371 | ₩50,666 | +0.20% | 2.8만 |
|---|
| 2026.09.03 | ₩49,479 | ₩50,129 | ₩49,479 | ₩50,129 | +1.31% | 2.4만 |
|---|
| 2026.09.02 | ₩49,781 | ₩49,781 | ₩49,546 | ₩49,620 | -0.32% | 1.7만 |
|---|
| 2026.09.01 | ₩50,210 | ₩50,210 | ₩49,526 | ₩49,625 | -1.16% | 1.3만 |
|---|
| 2026.08.31 | ₩50,599 | ₩50,695 | ₩50,330 | ₩50,695 | +0.19% | 1.3만 |
|---|
| 2026.08.28 | ₩51,256 | ₩51,376 | ₩50,558 | ₩50,608 | -1.26% | 1.2만 |
|---|
| 2026.08.27 | ₩51,162 | ₩51,313 | ₩50,961 | ₩51,313 | +0.30% | 1.6만 |
|---|
| 2026.08.26 | ₩50,806 | ₩50,920 | ₩50,612 | ₩50,746 | -0.12% | 2만 |
|---|
| 2026.08.25 | ₩50,827 | ₩50,934 | ₩50,692 | ₩50,840 | +0.03% | 2.5천 |
|---|
| 2026.08.24 | ₩50,656 | ₩52,007 | ₩50,183 | ₩50,384 | -0.54% | 6.6만 |
|---|
| 2026.08.21 | ₩51,484 | ₩51,533 | ₩51,269 | ₩51,533 | +0.10% | 1.1만 |
|---|
| 2026.08.20 | ₩51,591 | ₩51,671 | ₩51,014 | ₩51,250 | -0.66% | 8천 |
|---|
| 2026.08.19 | ₩51,576 | ₩51,873 | ₩51,551 | ₩51,561 | -0.03% | 4.8천 |
|---|
| 2026.08.18 | ₩52,396 | ₩52,396 | ₩52,127 | ₩52,232 | -0.31% | 1.4만 |
|---|
| 2026.08.17 | ₩53,375 | ₩53,643 | ₩53,254 | ₩53,267 | -0.20% | 1.8만 |
|---|
| 2026.08.14 | ₩53,093 | ₩53,093 | ₩52,691 | ₩52,830 | -0.50% | 2.7천 |
|---|
| 2026.08.13 | ₩53,415 | ₩53,656 | ₩53,212 | ₩53,212 | -0.38% | 1.3만 |
|---|
| 2026.08.12 | ₩52,905 | ₩53,066 | ₩52,689 | ₩52,689 | -0.41% | 2.1만 |
|---|
| 2026.08.11 | ₩52,530 | ₩52,530 | ₩51,980 | ₩52,088 | -0.84% | 7.1천 |
|---|
| 2026.08.10 | ₩52,248 | ₩52,315 | ₩52,060 | ₩52,074 | -0.33% | 1.1만 |
|---|
| 2026.08.07 | ₩51,926 | ₩52,223 | ₩51,859 | ₩52,223 | +0.57% | 1.5만 |
|---|
| 2026.08.06 | ₩51,417 | ₩51,926 | ₩51,417 | ₩51,443 | +0.05% | 1.4만 |
|---|
| 2026.08.05 | ₩51,738 | ₩52,114 | ₩51,713 | ₩51,713 | -0.05% | 2만 |
|---|
| 2026.08.04 | ₩51,081 | ₩52,000 | ₩51,081 | ₩51,925 | +1.65% | 1.7만 |
|---|
| 2026.08.03 | ₩47,796 | ₩49,051 | ₩47,796 | ₩49,051 | +2.63% | 1.3만 |
|---|
| 2026.07.31 | ₩49,499 | ₩49,740 | ₩48,520 | ₩48,520 | -1.98% | 1.1만 |
|---|
| 2026.07.30 | ₩47,729 | ₩48,795 | ₩47,648 | ₩48,651 | +1.93% | 4.8만 |
|---|
| 2026.07.29 | ₩47,849 | ₩47,849 | ₩46,099 | ₩46,099 | -3.66% | 2.1만 |
|---|
| 2026.07.28 | ₩48,439 | ₩48,439 | ₩47,487 | ₩47,930 | -1.05% | 1.2만 |
|---|
| 2026.07.27 | ₩49,941 | ₩49,941 | ₩48,480 | ₩49,270 | -1.35% | 2.4만 |
|---|
| 2026.07.24 | ₩50,464 | ₩50,464 | ₩49,432 | ₩49,516 | -1.88% | 1.2만 |
|---|
| 2026.07.23 | ₩50,719 | ₩50,733 | ₩50,129 | ₩50,423 | -0.58% | 1.7만 |
|---|
| 2026.07.22 | ₩50,277 | ₩50,987 | ₩50,277 | ₩50,679 | +0.80% | 2만 |
|---|
| 2026.07.21 | ₩50,397 | ₩50,894 | ₩50,290 | ₩50,880 | +0.96% | 1.5만 |
|---|
| 2026.07.20 | ₩49,633 | ₩50,384 | ₩49,114 | ₩49,123 | -1.03% | 2.6만 |
|---|
| 2026.07.17 | ₩48,842 | ₩49,968 | ₩48,077 | ₩49,298 | +0.93% | 4.2만 |
|---|
| 2026.07.16 | ₩51,242 | ₩51,242 | ₩50,283 | ₩50,678 | -1.10% | 2.7만 |
|---|
| 2026.07.15 | ₩52,865 | ₩52,865 | ₩51,061 | ₩51,933 | -1.76% | 3.9만 |
|---|
| 2026.07.14 | ₩52,825 | ₩52,852 | ₩52,275 | ₩52,610 | -0.41% | 2.4만 |
|---|
| 2026.07.13 | ₩52,476 | ₩52,483 | ₩51,725 | ₩51,893 | -1.11% | 3.7만 |
|---|
| 2026.07.10 | ₩52,932 | ₩53,321 | ₩52,476 | ₩53,274 | +0.65% | 2.9만 |
|---|
| 2026.07.09 | ₩53,656 | ₩53,723 | ₩53,147 | ₩53,234 | -0.79% | 1.3만 |
|---|
| 2026.07.08 | ₩51,524 | ₩52,315 | ₩51,443 | ₩52,240 | +1.39% | 2.3만 |
|---|
| 2026.07.07 | ₩52,114 | ₩52,114 | ₩51,081 | ₩51,803 | -0.60% | 1.7만 |
|---|
| 2026.07.06 | ₩53,401 | ₩53,750 | ₩53,401 | ₩53,428 | +0.05% | 1.4만 |
|---|
| 2026.07.02 | ₩54,112 | ₩54,313 | ₩52,268 | ₩52,624 | -2.75% | 2.7만 |
|---|
| 2026.07.01 | ₩54,501 | ₩54,622 | ₩53,670 | ₩53,848 | -1.20% | 4.4만 |
|---|
| 2026.06.30 | ₩55,453 | ₩56,110 | ₩55,453 | ₩55,791 | +0.61% | 2.9만 |
|---|
| 2026.06.29 | ₩53,227 | ₩54,796 | ₩52,744 | ₩54,603 | +2.59% | 4.6만 |
|---|
| 2026.06.26 | ₩53,334 | ₩53,924 | ₩52,838 | ₩53,012 | -0.60% | 4.1만 |
|---|
| 2026.06.25 | ₩54,112 | ₩54,112 | ₩53,012 | ₩54,048 | -0.12% | 1.9만 |
|---|
| 2026.06.24 | ₩52,449 | ₩52,449 | ₩51,509 | ₩52,275 | -0.33% | 3.3만 |
|---|
| 2026.06.23 | ₩52,637 | ₩52,878 | ₩52,067 | ₩52,261 | -0.71% | 3.1만 |
|---|
| 2026.06.22 | ₩55,333 | ₩55,333 | ₩54,474 | ₩54,863 | -0.85% | 4만 |
|---|
| 2026.06.18 | ₩54,434 | ₩54,781 | ₩54,434 | ₩54,749 | +0.58% | 1.7만 |
|---|
| 2026.06.17 | ₩53,442 | ₩54,072 | ₩53,026 | ₩53,066 | -0.70% | 3.5만 |
|---|
| 2026.06.16 | ₩54,300 | ₩54,354 | ₩52,999 | ₩52,999 | -2.40% | 2만 |
|---|
| 2026.06.15 | ₩53,656 | ₩54,514 | ₩53,656 | ₩54,376 | +1.34% | 2.4만 |
|---|
| 2026.06.12 | ₩51,913 | ₩52,617 | ₩51,618 | ₩52,329 | +0.80% | 2만 |
|---|
| 2026.06.11 | ₩50,022 | ₩52,329 | ₩50,022 | ₩52,168 | +4.29% | 4만 |
|---|
| 2026.06.10 | ₩51,135 | ₩51,162 | ₩49,606 | ₩49,606 | -2.99% | 3.4만 |
|---|
| 2026.06.09 | ₩52,007 | ₩52,007 | ₩49,271 | ₩50,737 | -2.44% | 3만 |
|---|
| 2026.06.08 | ₩50,974 | ₩51,283 | ₩50,914 | ₩51,028 | +0.11% | 2만 |
|---|
| 2026.06.05 | ₩51,256 | ₩51,296 | ₩49,697 | ₩49,697 | -3.04% | 3.3만 |
|---|
| 2026.06.04 | ₩52,141 | ₩52,905 | ₩51,738 | ₩52,597 | +0.87% | 1.6만 |
|---|
| 2026.06.03 | ₩53,012 | ₩53,482 | ₩52,986 | ₩53,361 | +0.66% | 1.5만 |
|---|
| 2026.06.02 | ₩53,428 | ₩53,455 | ₩53,214 | ₩53,306 | -0.23% | 2.1만 |
|---|
| 2026.06.01 | ₩53,495 | ₩53,696 | ₩53,321 | ₩53,619 | +0.23% | 1.1만 |
|---|
| 2026.05.29 | ₩53,401 | ₩53,844 | ₩53,401 | ₩53,817 | +0.78% | 2.8만 |
|---|
| 2026.05.28 | ₩52,972 | ₩53,468 | ₩52,785 | ₩53,452 | +0.91% | 1.2만 |
|---|
| 2026.05.27 | ₩52,845 | ₩52,917 | ₩52,624 | ₩52,778 | -0.13% | 1.7만 |
|---|
| 2026.05.26 | ₩52,691 | ₩52,826 | ₩52,624 | ₩52,826 | +0.26% | 1.5만 |
|---|
| 2026.05.22 | ₩52,235 | ₩52,449 | ₩52,235 | ₩52,275 | +0.08% | 6.2천 |
|---|
| 2026.05.21 | ₩51,537 | ₩52,020 | ₩51,537 | ₩51,993 | +0.88% | 1.9만 |
|---|
| 2026.05.20 | ₩51,437 | ₩52,101 | ₩51,437 | ₩52,090 | +1.27% | 6.1만 |
|---|
| 2026.05.19 | ₩51,242 | ₩51,437 | ₩51,242 | ₩51,253 | +0.02% | 2.7천 |
|---|
| 2026.05.18 | ₩51,189 | ₩51,411 | ₩50,987 | ₩51,411 | +0.43% | 1만 |
|---|
| 2026.05.15 | ₩51,256 | ₩51,484 | ₩51,135 | ₩51,148 | -0.21% | 4.5천 |
|---|
| 2026.05.14 | ₩51,712 | ₩51,806 | ₩51,645 | ₩51,683 | -0.05% | 5.5천 |
|---|
| 2026.05.13 | ₩51,578 | ₩51,578 | ₩51,001 | ₩51,336 | -0.47% | 8.7천 |
|---|
| 2026.05.12 | ₩51,376 | ₩51,402 | ₩51,068 | ₩51,402 | +0.05% | 1.9만 |
|---|
| 2026.05.11 | ₩51,537 | ₩51,537 | ₩51,372 | ₩51,372 | -0.32% | 5.7천 |
|---|
| 2026.05.08 | ₩51,437 | ₩51,658 | ₩51,437 | ₩51,631 | +0.38% | 6.3천 |
|---|
| 2026.05.07 | ₩51,578 | ₩51,578 | ₩51,189 | ₩51,311 | -0.52% | 5.9천 |
|---|
| 2026.05.06 | ₩51,001 | ₩51,457 | ₩51,001 | ₩51,437 | +0.85% | 6.8천 |
|---|
| 2026.05.05 | ₩50,518 | ₩50,518 | ₩50,317 | ₩50,424 | -0.19% | 1.4만 |
|---|
| 2026.05.04 | ₩50,572 | ₩50,599 | ₩50,277 | ₩50,302 | -0.53% | 1.3만 |
|---|
| 2026.05.01 | ₩50,800 | ₩50,800 | ₩50,706 | ₩50,706 | -0.18% | 5.1천 |
|---|
| 2026.04.30 | ₩50,183 | ₩50,679 | ₩49,941 | ₩50,607 | +0.84% | 1.1만 |
|---|
| 2026.04.29 | ₩50,082 | ₩50,263 | ₩50,009 | ₩50,263 | +0.36% | 2.3만 |
|---|
| 2026.04.28 | ₩50,149 | ₩50,149 | ₩50,009 | ₩50,106 | -0.09% | 4만 |
|---|
| 2026.04.27 | ₩50,384 | ₩50,438 | ₩50,371 | ₩50,372 | -0.02% | 1.7만 |
|---|
| 2026.04.24 | ₩50,384 | ₩50,733 | ₩50,330 | ₩50,684 | +0.60% | 1.5만 |
|---|
| 2026.04.23 | ₩50,317 | ₩50,330 | ₩50,102 | ₩50,140 | -0.35% | 1.2만 |
|---|
| 2026.04.22 | ₩49,794 | ₩50,250 | ₩49,794 | ₩50,250 | +0.92% | 1.8만 |
|---|
| 2026.04.21 | ₩50,116 | ₩50,116 | ₩49,599 | ₩49,646 | -0.94% | 9.6천 |
|---|
| 2026.04.20 | ₩50,210 | ₩50,210 | ₩49,881 | ₩50,010 | -0.40% | 1.4만 |
|---|
| 2026.04.17 | ₩50,357 | ₩50,464 | ₩50,156 | ₩50,263 | -0.19% | 1.4만 |
|---|
| 2026.04.16 | ₩49,687 | ₩49,848 | ₩49,646 | ₩49,731 | +0.09% | 5.9만 |
|---|
| 2026.04.15 | ₩49,137 | ₩49,566 | ₩49,137 | ₩49,566 | +0.87% | 6.4천 |
|---|
| 2026.04.14 | ₩48,775 | ₩48,962 | ₩48,775 | ₩48,949 | +0.36% | 1.4만 |
|---|
| 2026.04.13 | ₩47,528 | ₩48,305 | ₩47,528 | ₩48,305 | +1.64% | 1.2만 |
|---|
| 2026.04.10 | ₩47,756 | ₩47,903 | ₩47,715 | ₩47,729 | -0.06% | 5.2천 |
|---|
| 2026.04.09 | ₩47,420 | ₩47,903 | ₩47,300 | ₩47,863 | +0.93% | 2만 |
|---|
| 2026.04.08 | ₩47,460 | ₩47,648 | ₩47,326 | ₩47,501 | +0.08% | 9.4천 |
|---|
| 2026.04.07 | ₩45,972 | ₩46,385 | ₩45,932 | ₩46,385 | +0.90% | 1.2만 |
|---|
| 2026.04.06 | ₩46,468 | ₩46,495 | ₩46,334 | ₩46,495 | +0.06% | 2만 |
|---|
| 2026.04.02 | ₩46,039 | ₩46,272 | ₩46,039 | ₩46,272 | +0.51% | 1.5만 |
|---|
| 2026.04.01 | ₩46,388 | ₩46,575 | ₩46,106 | ₩46,258 | -0.28% | 1.2만 |
|---|
| 2026.03.31 | ₩45,610 | ₩46,334 | ₩45,325 | ₩46,254 | +1.41% | 2.4만 |
|---|
| 2026.03.30 | ₩45,280 | ₩45,280 | ₩44,765 | ₩44,926 | -0.78% | 1.3만 |
|---|
| 2026.03.27 | ₩45,221 | ₩45,221 | ₩44,965 | ₩44,979 | -0.53% | 1만 |
|---|
| 2026.03.26 | ₩46,522 | ₩46,522 | ₩45,878 | ₩45,918 | -1.30% | 3만 |
|---|
| 2026.03.25 | ₩46,844 | ₩46,911 | ₩46,549 | ₩46,750 | -0.20% | 9.3천 |
|---|
| 2026.03.24 | ₩46,522 | ₩46,650 | ₩46,361 | ₩46,361 | -0.35% | 3만 |
|---|
| 2026.03.23 | ₩47,096 | ₩47,125 | ₩46,817 | ₩46,830 | -0.56% | 2.8만 |
|---|
| 2026.03.20 | ₩46,535 | ₩46,549 | ₩46,078 | ₩46,267 | -0.58% | 2.6만 |
|---|
| 2026.03.19 | ₩46,656 | ₩46,911 | ₩46,589 | ₩46,870 | +0.46% | 1.1만 |
|---|
| 2026.03.18 | ₩47,380 | ₩47,380 | ₩46,960 | ₩46,960 | -0.89% | 1만 |
|---|
| 2026.03.17 | ₩47,823 | ₩47,903 | ₩47,715 | ₩47,715 | -0.22% | 1.6만 |
|---|
| 2026.03.16 | ₩47,836 | ₩47,890 | ₩47,781 | ₩47,876 | +0.08% | 2.1만 |
|---|
| 2026.03.13 | ₩47,742 | ₩47,742 | ₩47,219 | ₩47,246 | -1.04% | 1.3만 |
|---|
| 2026.03.12 | ₩47,823 | ₩47,823 | ₩47,621 | ₩47,621 | -0.42% | 1.9만 |
|---|
| 2026.03.11 | ₩48,493 | ₩48,493 | ₩48,319 | ₩48,462 | -0.06% | 1.9만 |
|---|
| 2026.03.10 | ₩48,788 | ₩48,936 | ₩48,681 | ₩48,721 | -0.14% | 2.8만 |
|---|
| 2026.03.09 | ₩47,916 | ₩48,922 | ₩47,876 | ₩48,855 | +1.96% | 2.4만 |
|---|
| 2026.03.06 | ₩48,560 | ₩48,667 | ₩48,547 | ₩48,587 | +0.06% | 1.5만 |
|---|
| 2026.03.05 | ₩48,818 | ₩49,107 | ₩48,667 | ₩49,107 | +0.59% | 1.3만 |
|---|
| 2026.03.04 | ₩49,043 | ₩49,566 | ₩49,043 | ₩49,445 | +0.82% | 2.4만 |
|---|
| 2026.03.03 | ₩48,681 | ₩49,164 | ₩48,433 | ₩48,936 | +0.52% | 1.8만 |
|---|
| 2026.03.02 | ₩49,405 | ₩49,593 | ₩49,284 | ₩49,418 | +0.03% | 3만 |
|---|
| 2026.02.27 | ₩49,378 | ₩49,546 | ₩49,325 | ₩49,546 | +0.34% | 4.1천 |
|---|
| 2026.02.26 | ₩49,459 | ₩49,472 | ₩49,231 | ₩49,392 | -0.14% | 3.3만 |
|---|
| 2026.02.25 | ₩49,258 | ₩49,445 | ₩49,258 | ₩49,401 | +0.29% | 1만 |
|---|
| 2026.02.24 | ₩48,761 | ₩49,043 | ₩48,761 | ₩48,989 | +0.47% | 1만 |
|---|
| 2026.02.23 | ₩48,936 | ₩48,962 | ₩48,466 | ₩48,516 | -0.86% | 5.4만 |
|---|
| 2026.02.20 | ₩49,016 | ₩49,123 | ₩48,788 | ₩49,123 | +0.22% | 1.2만 |
|---|
| 2026.02.19 | ₩48,869 | ₩48,949 | ₩48,721 | ₩48,882 | +0.03% | 2.4만 |
|---|
| 2026.02.18 | ₩49,298 | ₩49,338 | ₩49,083 | ₩49,204 | -0.19% | 4.2만 |
|---|
| 2026.02.17 | ₩48,802 | ₩49,083 | ₩48,802 | ₩49,070 | +0.55% | 1.1만 |
|---|
| 2026.02.13 | ₩49,043 | ₩49,204 | ₩48,895 | ₩48,989 | -0.11% | 3만 |
|---|
| 2026.02.12 | ₩49,534 | ₩49,534 | ₩48,863 | ₩48,863 | -1.35% | 2.3만 |
|---|
| 2026.02.11 | ₩49,569 | ₩49,579 | ₩49,358 | ₩49,358 | -0.42% | 2.7만 |
|---|
| 2026.02.10 | ₩49,794 | ₩49,807 | ₩49,499 | ₩49,566 | -0.46% | 1.6만 |
|---|
| 2026.02.09 | ₩49,740 | ₩49,740 | ₩49,579 | ₩49,605 | -0.27% | 2만 |
|---|
| 2026.02.06 | ₩49,593 | ₩49,893 | ₩49,526 | ₩49,893 | +0.61% | 2.8만 |
|---|
| 2026.02.05 | ₩49,526 | ₩49,579 | ₩49,190 | ₩49,190 | -0.68% | 6천 |
|---|
| 2026.02.04 | ₩49,579 | ₩49,982 | ₩49,553 | ₩49,968 | +0.78% | 9.5천 |
|---|
| 2026.02.03 | ₩49,861 | ₩49,861 | ₩49,190 | ₩49,317 | -1.09% | 7.9천 |
|---|
| 2026.02.02 | ₩49,499 | ₩50,129 | ₩49,499 | ₩50,022 | +1.06% | 6천 |
|---|
| 2026.01.30 | ₩49,499 | ₩49,579 | ₩49,325 | ₩49,553 | +0.11% | 5.7천 |
|---|
| 2026.01.29 | ₩49,345 | ₩49,807 | ₩49,339 | ₩49,807 | +0.94% | 1.3만 |
|---|
| 2026.01.28 | ₩49,730 | ₩49,754 | ₩49,553 | ₩49,553 | -0.36% | 6.2천 |
|---|
| 2026.01.27 | ₩49,740 | ₩49,740 | ₩49,593 | ₩49,679 | -0.12% | 1.6만 |
|---|
| 2026.01.26 | ₩49,646 | ₩49,821 | ₩49,620 | ₩49,695 | +0.10% | 2.1만 |
|---|
| 2026.01.23 | ₩49,365 | ₩49,445 | ₩49,351 | ₩49,392 | +0.05% | 1.9만 |
|---|
| 2026.01.22 | ₩49,512 | ₩49,606 | ₩49,365 | ₩49,485 | -0.05% | 2.6만 |
|---|
| 2026.01.21 | ₩49,070 | ₩49,432 | ₩48,875 | ₩49,392 | +0.66% | 2.3만 |
|---|
| 2026.01.20 | ₩49,043 | ₩49,244 | ₩48,708 | ₩48,708 | -0.68% | 4.1만 |
|---|
| 2026.01.16 | ₩49,593 | ₩49,848 | ₩49,543 | ₩49,719 | +0.25% | 1.6만 |
|---|
| 2026.01.15 | ₩49,713 | ₩49,861 | ₩49,559 | ₩49,673 | -0.08% | 4.2천 |
|---|
| 2026.01.14 | ₩49,445 | ₩49,767 | ₩49,432 | ₩49,747 | +0.61% | 2만 |
|---|
| 2026.01.13 | ₩50,169 | ₩50,169 | ₩49,700 | ₩49,813 | -0.71% | 1.2만 |
|---|
| 2026.01.12 | ₩50,089 | ₩50,277 | ₩50,089 | ₩50,277 | +0.37% | 1.8만 |
|---|
| 2026.01.09 | ₩50,118 | ₩50,344 | ₩50,118 | ₩50,297 | +0.36% | 1.7만 |
|---|
| 2026.01.08 | ₩49,955 | ₩50,304 | ₩49,955 | ₩50,250 | +0.59% | 1.2만 |
|---|
| 2026.01.07 | ₩50,384 | ₩50,510 | ₩50,196 | ₩50,200 | -0.36% | 1.7만 |
|---|
| 2026.01.06 | ₩50,035 | ₩50,430 | ₩50,035 | ₩50,401 | +0.73% | 7천 |
|---|
| 2026.01.05 | ₩49,620 | ₩49,968 | ₩49,620 | ₩49,735 | +0.23% | 2.2만 |
|---|
| 2026.01.02 | ₩49,365 | ₩49,499 | ₩49,244 | ₩49,405 | +0.08% | 7.8천 |
|---|
| 2025.12.31 | ₩49,673 | ₩49,848 | ₩49,512 | ₩49,512 | -0.32% | 2.6만 |
|---|
| 2025.12.30 | ₩49,727 | ₩49,888 | ₩49,727 | ₩49,856 | +0.26% | 6.2천 |
|---|
| 2025.12.29 | ₩49,928 | ₩49,968 | ₩49,807 | ₩49,915 | -0.03% | 1.2만 |
|---|
| 2025.12.26 | ₩49,955 | ₩49,995 | ₩49,955 | ₩49,982 | +0.05% | 7.3천 |
|---|
| 2025.12.24 | ₩49,941 | ₩50,035 | ₩49,941 | ₩49,968 | +0.05% | 1.3만 |
|---|
| 2025.12.23 | ₩49,566 | ₩49,713 | ₩49,566 | ₩49,697 | +0.27% | 1.4만 |
|---|
| 2025.12.22 | ₩49,510 | ₩49,593 | ₩49,484 | ₩49,512 | +0.01% | 2.4만 |
|---|
| 2025.12.19 | ₩49,258 | ₩49,378 | ₩49,231 | ₩49,317 | +0.12% | 1.8만 |
|---|
| 2025.12.18 | ₩49,598 | ₩49,646 | ₩49,258 | ₩49,311 | -0.58% | 1.4만 |
|---|
| 2025.12.17 | ₩49,579 | ₩49,593 | ₩49,087 | ₩49,087 | -0.99% | 8.2만 |
|---|
| 2025.12.16 | ₩49,485 | ₩49,485 | ₩49,244 | ₩49,365 | -0.24% | 2.1만 |
|---|
| 2025.12.15 | ₩49,633 | ₩49,633 | ₩49,378 | ₩49,606 | -0.05% | 8.7천 |
|---|
| 2025.12.12 | ₩49,472 | ₩49,673 | ₩49,405 | ₩49,485 | +0.03% | 2.1만 |
|---|
| 2025.12.11 | ₩49,083 | ₩49,485 | ₩49,083 | ₩49,485 | +0.82% | 1.8만 |
|---|
| 2025.12.10 | ₩48,808 | ₩49,115 | ₩48,796 | ₩48,989 | +0.37% | 9.7천 |
|---|
| 2025.12.09 | ₩48,869 | ₩48,962 | ₩48,761 | ₩48,761 | -0.22% | 1.9만 |
|---|
| 2025.12.08 | ₩49,083 | ₩49,123 | ₩48,788 | ₩48,936 | -0.30% | 1.3만 |
|---|
| 2025.12.05 | ₩49,130 | ₩49,365 | ₩49,130 | ₩49,217 | +0.18% | 9.4천 |
|---|
| 2025.12.04 | ₩49,016 | ₩49,137 | ₩48,962 | ₩49,137 | +0.25% | 2.3만 |
|---|
| 2025.12.03 | ₩49,056 | ₩49,177 | ₩48,976 | ₩49,097 | +0.08% | 2.2만 |
|---|
| 2025.12.02 | ₩49,106 | ₩49,231 | ₩49,003 | ₩49,070 | -0.07% | 1.7만 |
|---|
| 2025.12.01 | ₩49,008 | ₩49,123 | ₩48,895 | ₩48,922 | -0.18% | 3만 |
|---|
| 2025.11.28 | ₩49,204 | ₩49,217 | ₩49,164 | ₩49,217 | +0.03% | 1.4만 |
|---|
| 2025.11.26 | ₩49,019 | ₩49,164 | ₩49,019 | ₩49,083 | +0.13% | 3.3만 |
|---|
| 2025.11.25 | ₩48,272 | ₩48,895 | ₩48,232 | ₩48,882 | +1.26% | 3.6만 |
|---|
| 2025.11.24 | ₩48,279 | ₩48,386 | ₩48,225 | ₩48,319 | +0.08% | 1.3만 |
|---|
| 2025.11.21 | ₩47,676 | ₩48,332 | ₩47,668 | ₩48,119 | +0.93% | 7.8천 |
|---|
| 2025.11.20 | ₩48,721 | ₩48,828 | ₩47,628 | ₩47,628 | -2.24% | 8.1천 |
|---|
| 2025.11.19 | ₩48,131 | ₩48,359 | ₩48,131 | ₩48,359 | +0.47% | 1.4만 |
|---|
| 2025.11.18 | ₩48,265 | ₩48,641 | ₩48,093 | ₩48,426 | +0.33% | 1.4만 |
|---|
| 2025.11.17 | ₩48,989 | ₩49,177 | ₩48,533 | ₩48,560 | -0.88% | 1.1만 |
|---|
| 2025.11.14 | ₩49,056 | ₩49,472 | ₩49,043 | ₩49,262 | +0.42% | 7.1천 |
|---|
| 2025.11.13 | ₩49,781 | ₩49,781 | ₩49,325 | ₩49,351 | -0.86% | 8.1천 |
|---|
| 2025.11.12 | ₩49,848 | ₩49,955 | ₩49,807 | ₩49,904 | +0.11% | 1.1만 |
|---|
| 2025.11.11 | ₩49,432 | ₩49,766 | ₩49,432 | ₩49,766 | +0.68% | 4.2천 |
|---|
| 2025.11.10 | ₩49,051 | ₩49,405 | ₩49,013 | ₩49,371 | +0.65% | 1.4만 |
|---|
| 2025.11.07 | ₩48,486 | ₩48,815 | ₩48,279 | ₩48,815 | +0.68% | 1.5만 |
|---|
| 2025.11.06 | ₩48,788 | ₩49,003 | ₩48,775 | ₩48,810 | +0.04% | 8.1천 |
|---|
| 2025.11.05 | ₩49,271 | ₩49,633 | ₩49,271 | ₩49,432 | +0.33% | 3천 |
|---|
| 2025.11.04 | ₩49,123 | ₩49,418 | ₩49,003 | ₩49,154 | +0.06% | 4.9천 |
|---|
| 2025.11.03 | ₩49,284 | ₩49,512 | ₩49,284 | ₩49,424 | +0.28% | 7.6천 |
|---|
| 2025.10.31 | ₩49,258 | ₩49,553 | ₩49,258 | ₩49,476 | +0.44% | 7.8천 |
|---|
| 2025.10.30 | ₩49,150 | ₩49,539 | ₩49,119 | ₩49,119 | -0.06% | 8.4천 |
|---|
| 2025.10.29 | ₩49,794 | ₩49,888 | ₩49,499 | ₩49,526 | -0.54% | 1.6만 |
|---|
| 2025.10.28 | ₩50,210 | ₩50,277 | ₩50,062 | ₩50,088 | -0.24% | 7.7천 |
|---|
| 2025.10.27 | ₩50,035 | ₩50,207 | ₩50,035 | ₩50,207 | +0.34% | 1.1만 |
|---|
| 2025.10.24 | ₩49,975 | ₩50,022 | ₩49,888 | ₩49,923 | -0.10% | 2.5천 |
|---|
| 2025.10.23 | ₩49,526 | ₩49,751 | ₩49,418 | ₩49,705 | +0.36% | 1.3만 |
|---|
| 2025.10.22 | ₩49,553 | ₩49,707 | ₩49,408 | ₩49,508 | -0.09% | 1만 |
|---|
| 2025.10.21 | ₩49,727 | ₩50,092 | ₩49,727 | ₩50,022 | +0.59% | 1.4만 |
|---|
| 2025.10.20 | ₩49,244 | ₩49,606 | ₩49,244 | ₩49,606 | +0.74% | 3.4천 |
|---|
| 2025.10.17 | ₩48,909 | ₩49,311 | ₩48,909 | ₩49,204 | +0.60% | 1.8만 |
|---|
| 2025.10.16 | ₩49,426 | ₩49,426 | ₩49,003 | ₩49,056 | -0.75% | 1.5만 |
|---|
| 2025.10.15 | ₩49,661 | ₩49,661 | ₩49,056 | ₩49,290 | -0.75% | 1.9만 |
|---|
| 2025.10.14 | ₩49,197 | ₩49,519 | ₩49,166 | ₩49,271 | +0.15% | 4.4천 |
|---|
| 2025.10.13 | ₩49,229 | ₩49,512 | ₩49,229 | ₩49,424 | +0.39% | 6.9천 |
|---|
| 2025.10.10 | ₩50,102 | ₩50,102 | ₩48,981 | ₩48,981 | -2.24% | 1.4만 |
|---|