시장 데이터를 불러오는 중
전체 종목
Morgan Dempsey Large Cap Value ETF 과거 주가
Morgan Dempsey Large Cap Value ETF · MDLV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Morgan Dempsey Large Cap Value ETF · MDLV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,880 | ₩40,880 | ₩40,880 | ₩40,880 | 0.00% | 100 |
| 2026.10.08 | ₩40,488 | ₩40,861 | ₩40,488 | ₩40,861 | +0.92% | 2.4천 |
| 2026.10.07 | ₩40,421 | ₩40,448 | ₩40,365 | ₩40,365 | -0.14% | 7.1천 |
| 2026.10.06 | ₩40,609 | ₩40,676 | ₩40,582 | ₩40,676 | +0.17% | 5.4천 |
| 2026.10.05 | ₩40,300 | ₩40,435 | ₩40,294 | ₩40,388 | +0.22% | 3.8천 |
| 2026.10.02 | ₩40,307 | ₩40,381 | ₩40,258 | ₩40,327 | +0.05% | 7.1천 |
| 2026.10.01 | ₩39,999 | ₩40,173 | ₩39,999 | ₩40,164 | +0.41% | 3.3만 |
| 2026.09.30 | ₩40,394 | ₩40,394 | ₩40,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,189 |
| -0.51% |
| 6.8천 |
| 2026.09.29 | ₩40,327 | ₩40,368 | ₩40,274 | ₩40,364 | +0.09% | 2.1만 |
|---|
| 2026.09.28 | ₩40,596 | ₩40,622 | ₩40,482 | ₩40,482 | -0.28% | 5.8천 |
|---|
| 2026.09.25 | ₩40,770 | ₩40,904 | ₩40,770 | ₩40,904 | +0.33% | 3.2만 |
|---|
| 2026.09.24 | ₩41,166 | ₩41,166 | ₩40,918 | ₩40,918 | -0.60% | 2.8천 |
|---|
| 2026.09.23 | ₩41,401 | ₩41,401 | ₩41,073 | ₩41,073 | -0.79% | 4.7천 |
|---|
| 2026.09.22 | ₩41,347 | ₩41,347 | ₩41,313 | ₩41,320 | -0.06% | 3.3천 |
|---|
| 2026.09.21 | ₩41,642 | ₩41,655 | ₩41,591 | ₩41,591 | -0.12% | 3.6천 |
|---|
| 2026.09.18 | ₩41,736 | ₩41,790 | ₩41,689 | ₩41,771 | +0.08% | 2.6천 |
|---|
| 2026.09.17 | ₩41,910 | ₩41,991 | ₩41,884 | ₩41,957 | +0.11% | 7천 |
|---|
| 2026.09.16 | ₩42,286 | ₩42,313 | ₩41,716 | ₩41,884 | -0.95% | 1.2만 |
|---|
| 2026.09.15 | ₩42,408 | ₩42,408 | ₩42,408 | ₩42,408 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩42,407 | ₩42,478 | ₩42,393 | ₩42,478 | +0.17% | 9.1천 |
|---|
| 2026.09.11 | ₩42,459 | ₩42,459 | ₩42,459 | ₩42,459 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,326 | ₩42,326 | ₩42,265 | ₩42,265 | -0.15% | 700 |
|---|
| 2026.09.09 | ₩42,608 | ₩42,608 | ₩42,340 | ₩42,435 | -0.41% | 4천 |
|---|
| 2026.09.08 | ₩42,715 | ₩42,715 | ₩42,621 | ₩42,621 | -0.22% | 1.1만 |
|---|
| 2026.09.04 | ₩42,688 | ₩42,742 | ₩42,662 | ₩42,662 | -0.06% | 3.4천 |
|---|
| 2026.09.03 | ₩42,756 | ₩42,970 | ₩42,715 | ₩42,864 | +0.25% | 12.6만 |
|---|
| 2026.09.02 | ₩42,635 | ₩42,749 | ₩42,595 | ₩42,729 | +0.22% | 5.7천 |
|---|
| 2026.09.01 | ₩42,635 | ₩42,635 | ₩42,554 | ₩42,632 | -0.01% | 800 |
|---|
| 2026.08.31 | ₩42,675 | ₩42,675 | ₩42,662 | ₩42,666 | -0.02% | 800 |
|---|
| 2026.08.28 | ₩42,715 | ₩42,739 | ₩42,702 | ₩42,739 | +0.06% | 1.7만 |
|---|
| 2026.08.27 | ₩42,796 | ₩42,809 | ₩42,688 | ₩42,707 | -0.21% | 3만 |
|---|
| 2026.08.26 | ₩42,990 | ₩42,998 | ₩42,990 | ₩42,998 | +0.02% | 400 |
|---|
| 2026.08.25 | ₩42,863 | ₩42,984 | ₩42,863 | ₩42,921 | +0.13% | 4.1천 |
|---|
| 2026.08.24 | ₩42,809 | ₩42,942 | ₩42,809 | ₩42,942 | +0.31% | 1천 |
|---|
| 2026.08.21 | ₩42,917 | ₩42,917 | ₩42,809 | ₩42,819 | -0.23% | 1.1만 |
|---|
| 2026.08.20 | ₩43,024 | ₩43,024 | ₩42,835 | ₩42,835 | -0.44% | 3.2천 |
|---|
| 2026.08.19 | ₩43,131 | ₩43,151 | ₩43,043 | ₩43,043 | -0.21% | 3.4천 |
|---|
| 2026.08.18 | ₩43,077 | ₩43,104 | ₩43,021 | ₩43,021 | -0.13% | 3만 |
|---|
| 2026.08.17 | ₩42,917 | ₩42,917 | ₩42,785 | ₩42,809 | -0.25% | 1천 |
|---|
| 2026.08.14 | ₩42,930 | ₩42,957 | ₩42,930 | ₩42,930 | 0.00% | 2.5천 |
|---|
| 2026.08.13 | ₩42,764 | ₩42,796 | ₩42,707 | ₩42,781 | +0.04% | 1.8천 |
|---|
| 2026.08.12 | ₩42,621 | ₩42,756 | ₩42,595 | ₩42,727 | +0.25% | 3.9천 |
|---|
| 2026.08.11 | ₩42,514 | ₩42,514 | ₩42,454 | ₩42,486 | -0.07% | 6.9천 |
|---|
| 2026.08.10 | ₩42,366 | ₩42,501 | ₩42,366 | ₩42,380 | +0.03% | 2.1만 |
|---|
| 2026.08.07 | ₩42,393 | ₩42,393 | ₩42,287 | ₩42,287 | -0.25% | 1.2만 |
|---|
| 2026.08.06 | ₩42,219 | ₩42,219 | ₩42,168 | ₩42,168 | -0.12% | 3천 |
|---|
| 2026.08.05 | ₩42,259 | ₩42,259 | ₩42,259 | ₩42,259 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩41,951 | ₩42,392 | ₩41,951 | ₩42,392 | +1.05% | 700 |
|---|
| 2026.08.03 | ₩42,179 | ₩42,205 | ₩42,071 | ₩42,171 | -0.02% | 2.2천 |
|---|
| 2026.07.31 | ₩42,018 | ₩42,230 | ₩41,897 | ₩42,230 | +0.50% | 1.2만 |
|---|
| 2026.07.30 | ₩42,211 | ₩42,211 | ₩42,211 | ₩42,211 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,749 | ₩42,749 | ₩42,417 | ₩42,417 | -0.78% | 400 |
|---|
| 2026.07.28 | ₩43,145 | ₩43,145 | ₩42,739 | ₩42,739 | -0.94% | 7.1천 |
|---|
| 2026.07.27 | ₩42,662 | ₩42,688 | ₩42,568 | ₩42,592 | -0.16% | 1.4만 |
|---|
| 2026.07.24 | ₩42,521 | ₩42,675 | ₩42,521 | ₩42,639 | +0.28% | 6.2천 |
|---|
| 2026.07.23 | ₩42,252 | ₩42,259 | ₩42,179 | ₩42,236 | -0.04% | 1.5만 |
|---|
| 2026.07.22 | ₩42,112 | ₩42,112 | ₩42,065 | ₩42,065 | -0.11% | 700 |
|---|
| 2026.07.21 | ₩41,669 | ₩41,763 | ₩41,669 | ₩41,702 | +0.08% | 1.8천 |
|---|
| 2026.07.20 | ₩41,625 | ₩41,625 | ₩41,625 | ₩41,625 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,884 | ₩41,884 | ₩41,790 | ₩41,851 | -0.08% | 7.9천 |
|---|
| 2026.07.16 | ₩41,910 | ₩41,980 | ₩41,897 | ₩41,980 | +0.17% | 2천 |
|---|
| 2026.07.15 | ₩41,655 | ₩41,709 | ₩41,481 | ₩41,482 | -0.42% | 7.1천 |
|---|
| 2026.07.14 | ₩42,018 | ₩42,018 | ₩41,649 | ₩41,690 | -0.78% | 1.7만 |
|---|
| 2026.07.13 | ₩42,205 | ₩42,313 | ₩42,205 | ₩42,313 | +0.25% | 1천 |
|---|
| 2026.07.10 | ₩42,044 | ₩42,086 | ₩41,910 | ₩42,086 | +0.10% | 7.7천 |
|---|
| 2026.07.09 | ₩42,004 | ₩42,004 | ₩41,803 | ₩41,803 | -0.48% | 3.2천 |
|---|
| 2026.07.08 | ₩42,031 | ₩42,065 | ₩41,973 | ₩41,973 | -0.14% | 1.4천 |
|---|
| 2026.07.07 | ₩42,313 | ₩42,340 | ₩42,226 | ₩42,248 | -0.15% | 6.4천 |
|---|
| 2026.07.06 | ₩41,870 | ₩41,870 | ₩41,736 | ₩41,834 | -0.09% | 900 |
|---|
| 2026.07.02 | ₩41,655 | ₩41,819 | ₩41,562 | ₩41,819 | +0.39% | 1.4만 |
|---|
| 2026.07.01 | ₩41,280 | ₩41,441 | ₩41,226 | ₩41,260 | -0.05% | 5.3천 |
|---|
| 2026.06.30 | ₩41,307 | ₩41,372 | ₩41,197 | ₩41,197 | -0.27% | 7.4천 |
|---|
| 2026.06.29 | ₩41,481 | ₩41,481 | ₩41,468 | ₩41,468 | -0.03% | 100 |
|---|
| 2026.06.26 | ₩41,723 | ₩41,830 | ₩41,723 | ₩41,751 | +0.07% | 1.8천 |
|---|
| 2026.06.25 | ₩41,769 | ₩42,165 | ₩41,682 | ₩41,727 | -0.10% | 4.7천 |
|---|
| 2026.06.24 | ₩41,615 | ₩41,615 | ₩41,454 | ₩41,507 | -0.26% | 8.7천 |
|---|
| 2026.06.23 | ₩41,548 | ₩41,782 | ₩41,548 | ₩41,782 | +0.56% | 3.3만 |
|---|
| 2026.06.22 | ₩41,414 | ₩41,548 | ₩41,414 | ₩41,476 | +0.15% | 5.9천 |
|---|
| 2026.06.18 | ₩41,588 | ₩41,588 | ₩41,287 | ₩41,309 | -0.67% | 1.9천 |
|---|
| 2026.06.17 | ₩41,374 | ₩42,071 | ₩41,374 | ₩41,638 | +0.64% | 1만 |
|---|
| 2026.06.16 | ₩42,205 | ₩42,224 | ₩42,192 | ₩42,224 | +0.04% | 800 |
|---|
| 2026.06.15 | ₩42,232 | ₩42,246 | ₩42,105 | ₩42,105 | -0.30% | 800 |
|---|
| 2026.06.12 | ₩42,849 | ₩42,849 | ₩42,232 | ₩42,393 | -1.06% | 4.3천 |
|---|
| 2026.06.11 | ₩41,897 | ₩42,219 | ₩41,897 | ₩42,145 | +0.59% | 2.1천 |
|---|
| 2026.06.10 | ₩41,937 | ₩42,205 | ₩41,870 | ₩41,870 | -0.16% | 9.7천 |
|---|
| 2026.06.09 | ₩41,682 | ₩41,816 | ₩41,642 | ₩41,816 | +0.32% | 5.2천 |
|---|
| 2026.06.08 | ₩41,790 | ₩41,790 | ₩41,615 | ₩41,615 | -0.42% | 2.2천 |
|---|
| 2026.06.05 | ₩41,937 | ₩41,937 | ₩41,803 | ₩41,803 | -0.32% | 500 |
|---|
| 2026.06.04 | ₩41,964 | ₩41,964 | ₩41,796 | ₩41,881 | -0.20% | 6.9천 |
|---|
| 2026.06.03 | ₩41,857 | ₩41,857 | ₩41,602 | ₩41,602 | -0.61% | 3.8천 |
|---|
| 2026.06.02 | ₩41,575 | ₩41,803 | ₩41,575 | ₩41,790 | +0.52% | 2.9만 |
|---|
| 2026.06.01 | ₩41,333 | ₩41,333 | ₩41,266 | ₩41,268 | -0.16% | 1.7천 |
|---|
| 2026.05.29 | ₩41,414 | ₩41,427 | ₩41,392 | ₩41,392 | -0.05% | 1.6천 |
|---|
| 2026.05.28 | ₩41,642 | ₩41,682 | ₩41,501 | ₩41,540 | -0.24% | 1.2만 |
|---|
| 2026.05.27 | ₩41,763 | ₩41,763 | ₩41,682 | ₩41,682 | -0.19% | 700 |
|---|
| 2026.05.26 | ₩42,112 | ₩42,112 | ₩41,790 | ₩41,790 | -0.76% | 8.5천 |
|---|
| 2026.05.22 | ₩41,937 | ₩42,098 | ₩41,937 | ₩42,058 | +0.29% | 1.2만 |
|---|
| 2026.05.21 | ₩41,568 | ₩41,765 | ₩41,568 | ₩41,765 | +0.47% | 1.3만 |
|---|
| 2026.05.20 | ₩41,669 | ₩41,669 | ₩41,501 | ₩41,536 | -0.32% | 4.7천 |
|---|
| 2026.05.19 | ₩41,723 | ₩41,723 | ₩41,634 | ₩41,634 | -0.21% | 300 |
|---|
| 2026.05.18 | ₩41,253 | ₩41,602 | ₩41,253 | ₩41,602 | +0.85% | 7.7천 |
|---|
| 2026.05.15 | ₩41,387 | ₩41,387 | ₩41,252 | ₩41,252 | -0.33% | 1.4천 |
|---|
| 2026.05.14 | ₩41,468 | ₩41,508 | ₩41,401 | ₩41,441 | -0.06% | 9.8천 |
|---|
| 2026.05.13 | ₩40,918 | ₩41,049 | ₩40,904 | ₩41,049 | +0.32% | 7.3천 |
|---|
| 2026.05.12 | ₩40,676 | ₩41,068 | ₩40,676 | ₩41,068 | +0.96% | 6.1천 |
|---|
| 2026.05.11 | ₩40,663 | ₩40,694 | ₩40,636 | ₩40,694 | +0.08% | 9.7천 |
|---|
| 2026.05.08 | ₩40,649 | ₩40,669 | ₩40,409 | ₩40,409 | -0.59% | 5.8천 |
|---|
| 2026.05.07 | ₩40,502 | ₩40,542 | ₩40,502 | ₩40,530 | +0.07% | 3.3천 |
|---|
| 2026.05.06 | ₩40,824 | ₩40,877 | ₩40,797 | ₩40,822 | -0.00% | 4.4천 |
|---|
| 2026.05.05 | ₩40,931 | ₩41,085 | ₩40,904 | ₩41,010 | +0.19% | 1.1만 |
|---|
| 2026.05.04 | ₩40,877 | ₩40,918 | ₩40,877 | ₩40,918 | +0.10% | 2.2천 |
|---|
| 2026.05.01 | ₩41,146 | ₩41,146 | ₩41,146 | ₩41,146 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩40,891 | ₩41,293 | ₩40,891 | ₩41,293 | +0.98% | 1.6천 |
|---|
| 2026.04.29 | ₩40,649 | ₩40,649 | ₩40,562 | ₩40,562 | -0.21% | 900 |
|---|
| 2026.04.28 | ₩40,482 | ₩40,542 | ₩40,419 | ₩40,419 | -0.16% | 4.3천 |
|---|
| 2026.04.27 | ₩40,555 | ₩40,569 | ₩40,260 | ₩40,260 | -0.73% | 7천 |
|---|
| 2026.04.24 | ₩40,421 | ₩40,475 | ₩40,354 | ₩40,414 | -0.02% | 1.6천 |
|---|
| 2026.04.23 | ₩40,529 | ₩40,703 | ₩40,529 | ₩40,703 | +0.43% | 4.5천 |
|---|
| 2026.04.22 | ₩40,421 | ₩40,421 | ₩40,180 | ₩40,244 | -0.44% | 6.1천 |
|---|
| 2026.04.21 | ₩40,515 | ₩40,515 | ₩40,247 | ₩40,247 | -0.66% | 1.3천 |
|---|
| 2026.04.20 | ₩40,824 | ₩40,824 | ₩40,663 | ₩40,663 | -0.39% | 1.9만 |
|---|
| 2026.04.17 | ₩40,703 | ₩40,712 | ₩40,690 | ₩40,712 | +0.02% | 1.9천 |
|---|
| 2026.04.16 | ₩40,582 | ₩40,676 | ₩40,502 | ₩40,676 | +0.23% | 5.6천 |
|---|
| 2026.04.15 | ₩40,455 | ₩40,461 | ₩40,374 | ₩40,449 | -0.01% | 7.6천 |
|---|
| 2026.04.14 | ₩40,381 | ₩40,616 | ₩40,368 | ₩40,602 | +0.55% | 1.4천 |
|---|
| 2026.04.13 | ₩40,582 | ₩40,695 | ₩40,582 | ₩40,695 | +0.28% | 1.1천 |
|---|
| 2026.04.10 | ₩40,770 | ₩40,770 | ₩40,647 | ₩40,647 | -0.30% | 3.5천 |
|---|
| 2026.04.09 | ₩41,105 | ₩41,105 | ₩40,963 | ₩40,963 | -0.35% | 1.2천 |
|---|
| 2026.04.08 | ₩40,730 | ₩40,915 | ₩40,718 | ₩40,915 | +0.45% | 2천 |
|---|
| 2026.04.07 | ₩40,797 | ₩40,797 | ₩40,645 | ₩40,645 | -0.37% | 2.1천 |
|---|
| 2026.04.06 | ₩40,690 | ₩40,751 | ₩40,602 | ₩40,751 | +0.15% | 1.5만 |
|---|
| 2026.04.02 | ₩40,435 | ₩40,559 | ₩40,435 | ₩40,559 | +0.31% | 1.3천 |
|---|
| 2026.04.01 | ₩40,368 | ₩40,368 | ₩40,314 | ₩40,335 | -0.08% | 2.6천 |
|---|
| 2026.03.31 | ₩40,394 | ₩40,468 | ₩40,260 | ₩40,468 | +0.18% | 1만 |
|---|
| 2026.03.30 | ₩40,368 | ₩40,448 | ₩40,103 | ₩40,103 | -0.65% | 1.1만 |
|---|
| 2026.03.27 | ₩40,609 | ₩40,663 | ₩40,456 | ₩40,456 | -0.38% | 1.2천 |
|---|
| 2026.03.26 | ₩40,703 | ₩40,743 | ₩40,558 | ₩40,558 | -0.36% | 1.8천 |
|---|
| 2026.03.25 | ₩40,649 | ₩40,649 | ₩40,624 | ₩40,624 | -0.06% | 300 |
|---|
| 2026.03.24 | ₩40,716 | ₩40,716 | ₩40,472 | ₩40,472 | -0.60% | 1.6천 |
|---|
| 2026.03.23 | ₩40,361 | ₩40,475 | ₩40,361 | ₩40,389 | +0.07% | 1.4천 |
|---|
| 2026.03.20 | ₩40,300 | ₩40,327 | ₩40,071 | ₩40,071 | -0.57% | 800 |
|---|
| 2026.03.19 | ₩40,314 | ₩40,421 | ₩40,260 | ₩40,372 | +0.14% | 1.3만 |
|---|
| 2026.03.18 | ₩40,702 | ₩40,703 | ₩40,376 | ₩40,376 | -0.80% | 1.1만 |
|---|
| 2026.03.17 | ₩41,046 | ₩41,065 | ₩40,842 | ₩40,842 | -0.50% | 4.9천 |
|---|
| 2026.03.16 | ₩40,775 | ₩40,877 | ₩40,770 | ₩40,829 | +0.13% | 4.3천 |
|---|
| 2026.03.13 | ₩40,810 | ₩40,810 | ₩40,626 | ₩40,626 | -0.45% | 3.3천 |
|---|
| 2026.03.12 | ₩40,636 | ₩40,636 | ₩40,550 | ₩40,550 | -0.21% | 200 |
|---|
| 2026.03.11 | ₩40,636 | ₩40,659 | ₩40,555 | ₩40,659 | +0.06% | 5.4천 |
|---|
| 2026.03.10 | ₩40,810 | ₩41,065 | ₩40,767 | ₩40,767 | -0.11% | 5.9천 |
|---|
| 2026.03.09 | ₩40,515 | ₩40,893 | ₩40,515 | ₩40,893 | +0.93% | 500 |
|---|
| 2026.03.06 | ₩40,770 | ₩41,076 | ₩40,770 | ₩41,076 | +0.75% | 2.3천 |
|---|
| 2026.03.05 | ₩41,159 | ₩41,253 | ₩41,092 | ₩41,253 | +0.23% | 8천 |
|---|
| 2026.03.04 | ₩41,494 | ₩41,723 | ₩41,494 | ₩41,723 | +0.55% | 3.9천 |
|---|
| 2026.03.03 | ₩41,280 | ₩41,642 | ₩41,172 | ₩41,556 | +0.67% | 1.2만 |
|---|
| 2026.03.02 | ₩41,890 | ₩41,890 | ₩41,803 | ₩41,857 | -0.08% | 2.8천 |
|---|
| 2026.02.27 | ₩41,447 | ₩41,666 | ₩41,447 | ₩41,666 | +0.53% | 1.3천 |
|---|
| 2026.02.26 | ₩41,602 | ₩41,602 | ₩41,545 | ₩41,545 | -0.14% | 4.1천 |
|---|
| 2026.02.25 | ₩41,441 | ₩41,562 | ₩41,441 | ₩41,543 | +0.25% | 3천 |
|---|
| 2026.02.24 | ₩41,454 | ₩41,588 | ₩41,434 | ₩41,588 | +0.32% | 5.9천 |
|---|
| 2026.02.23 | ₩41,548 | ₩41,575 | ₩41,441 | ₩41,460 | -0.21% | 1.5만 |
|---|
| 2026.02.20 | ₩41,615 | ₩41,615 | ₩41,615 | ₩41,615 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩41,527 | ₩41,575 | ₩41,508 | ₩41,575 | +0.12% | 9.8천 |
|---|
| 2026.02.18 | ₩41,501 | ₩41,515 | ₩41,407 | ₩41,508 | +0.02% | 1.3만 |
|---|
| 2026.02.17 | ₩41,434 | ₩41,434 | ₩41,340 | ₩41,402 | -0.08% | 1.3천 |
|---|
| 2026.02.13 | ₩41,696 | ₩41,696 | ₩41,570 | ₩41,596 | -0.24% | 7.9천 |
|---|
| 2026.02.12 | ₩41,830 | ₩41,830 | ₩41,360 | ₩41,360 | -1.12% | 7.2천 |
|---|
| 2026.02.11 | ₩41,776 | ₩41,790 | ₩41,723 | ₩41,775 | -0.00% | 3.7천 |
|---|
| 2026.02.10 | ₩41,635 | ₩41,736 | ₩41,621 | ₩41,621 | -0.04% | 1.2만 |
|---|
| 2026.02.09 | ₩41,333 | ₩41,642 | ₩41,333 | ₩41,615 | +0.68% | 8.8천 |
|---|
| 2026.02.06 | ₩41,240 | ₩41,414 | ₩41,172 | ₩41,414 | +0.42% | 6.9천 |
|---|
| 2026.02.05 | ₩40,931 | ₩40,944 | ₩40,743 | ₩40,746 | -0.45% | 1.2만 |
|---|
| 2026.02.04 | ₩41,025 | ₩41,132 | ₩40,985 | ₩41,030 | +0.01% | 9.9천 |
|---|
| 2026.02.03 | ₩40,851 | ₩40,918 | ₩40,797 | ₩40,904 | +0.13% | 1.5천 |
|---|
| 2026.02.02 | ₩40,381 | ₩40,488 | ₩40,327 | ₩40,488 | +0.27% | 1.7천 |
|---|
| 2026.01.30 | ₩40,059 | ₩40,341 | ₩39,952 | ₩40,341 | +0.70% | 2만 |
|---|
| 2026.01.29 | ₩41,172 | ₩41,172 | ₩40,025 | ₩40,025 | -2.79% | 2.8만 |
|---|
| 2026.01.28 | ₩39,616 | ₩39,691 | ₩39,616 | ₩39,691 | +0.19% | 500 |
|---|
| 2026.01.27 | ₩39,589 | ₩39,737 | ₩39,549 | ₩39,697 | +0.27% | 3.9천 |
|---|
| 2026.01.26 | ₩39,589 | ₩39,589 | ₩39,375 | ₩39,449 | -0.36% | 1.3만 |
|---|
| 2026.01.23 | ₩39,254 | ₩39,308 | ₩39,227 | ₩39,308 | +0.14% | 5.4천 |
|---|
| 2026.01.22 | ₩39,267 | ₩39,434 | ₩39,267 | ₩39,294 | +0.07% | 7.5천 |
|---|
| 2026.01.21 | ₩39,066 | ₩39,294 | ₩39,066 | ₩39,235 | +0.43% | 1.8천 |
|---|
| 2026.01.20 | ₩38,865 | ₩39,053 | ₩38,784 | ₩38,811 | -0.14% | 9.1천 |
|---|
| 2026.01.16 | ₩39,254 | ₩39,328 | ₩39,234 | ₩39,263 | +0.02% | 4.4천 |
|---|
| 2026.01.15 | ₩39,174 | ₩39,388 | ₩39,174 | ₩39,273 | +0.25% | 6.6천 |
|---|
| 2026.01.14 | ₩38,892 | ₩39,147 | ₩38,892 | ₩39,131 | +0.61% | 9.7천 |
|---|
| 2026.01.13 | ₩38,624 | ₩38,825 | ₩38,624 | ₩38,825 | +0.52% | 1.2만 |
|---|
| 2026.01.12 | ₩38,583 | ₩38,700 | ₩38,516 | ₩38,700 | +0.30% | 7.5천 |
|---|
| 2026.01.09 | ₩38,650 | ₩38,664 | ₩38,610 | ₩38,637 | -0.03% | 3.8만 |
|---|
| 2026.01.08 | ₩38,489 | ₩38,503 | ₩38,480 | ₩38,480 | -0.02% | 800 |
|---|
| 2026.01.07 | ₩38,302 | ₩38,342 | ₩38,059 | ₩38,059 | -0.63% | 4.5천 |
|---|
| 2026.01.06 | ₩38,556 | ₩38,583 | ₩38,511 | ₩38,547 | -0.02% | 1.7천 |
|---|
| 2026.01.05 | ₩38,382 | ₩38,536 | ₩38,382 | ₩38,489 | +0.28% | 9.6천 |
|---|
| 2026.01.02 | ₩38,167 | ₩38,248 | ₩38,114 | ₩38,212 | +0.12% | 5.4천 |
|---|
| 2025.12.31 | ₩38,127 | ₩38,141 | ₩38,056 | ₩38,056 | -0.19% | 1.7천 |
|---|
| 2025.12.30 | ₩38,221 | ₩38,328 | ₩38,208 | ₩38,255 | +0.09% | 1.3만 |
|---|
| 2025.12.29 | ₩38,315 | ₩38,315 | ₩38,194 | ₩38,194 | -0.32% | 3천 |
|---|
| 2025.12.26 | ₩38,234 | ₩38,248 | ₩38,167 | ₩38,248 | +0.04% | 4천 |
|---|
| 2025.12.24 | ₩38,288 | ₩38,328 | ₩38,248 | ₩38,248 | -0.11% | 2.4천 |
|---|
| 2025.12.23 | ₩38,114 | ₩38,208 | ₩38,047 | ₩38,060 | -0.14% | 1.9만 |
|---|
| 2025.12.22 | ₩38,188 | ₩38,409 | ₩38,188 | ₩38,409 | +0.58% | 7.8천 |
|---|
| 2025.12.19 | ₩38,275 | ₩38,288 | ₩38,073 | ₩38,073 | -0.53% | 700 |
|---|
| 2025.12.18 | ₩38,060 | ₩38,060 | ₩38,060 | ₩38,060 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩38,141 | ₩38,234 | ₩38,088 | ₩38,127 | -0.04% | 9.2천 |
|---|
| 2025.12.16 | ₩38,234 | ₩38,234 | ₩38,006 | ₩38,020 | -0.56% | 2.7만 |
|---|
| 2025.12.15 | ₩38,381 | ₩38,530 | ₩38,381 | ₩38,495 | +0.30% | 3.8천 |
|---|
| 2025.12.12 | ₩38,413 | ₩38,413 | ₩38,271 | ₩38,343 | -0.18% | 2천 |
|---|
| 2025.12.11 | ₩38,424 | ₩38,449 | ₩38,275 | ₩38,275 | -0.39% | 4.5천 |
|---|
| 2025.12.10 | ₩38,036 | ₩38,220 | ₩38,036 | ₩38,220 | +0.48% | 200 |
|---|
| 2025.12.09 | ₩38,087 | ₩38,087 | ₩37,887 | ₩37,887 | -0.52% | 7.1천 |
|---|
| 2025.12.08 | ₩37,966 | ₩37,966 | ₩37,903 | ₩37,903 | -0.17% | 2.4만 |
|---|
| 2025.12.05 | ₩38,045 | ₩38,045 | ₩37,966 | ₩37,966 | -0.21% | 600 |
|---|
| 2025.12.04 | ₩38,060 | ₩38,087 | ₩38,013 | ₩38,013 | -0.12% | 400 |
|---|
| 2025.12.03 | ₩38,047 | ₩38,060 | ₩38,036 | ₩38,036 | -0.03% | 2.4천 |
|---|
| 2025.12.02 | ₩37,738 | ₩37,778 | ₩37,725 | ₩37,765 | +0.07% | 2.4천 |
|---|
| 2025.12.01 | ₩38,208 | ₩38,208 | ₩37,888 | ₩37,888 | -0.84% | 6.8천 |
|---|
| 2025.11.28 | ₩38,264 | ₩38,264 | ₩38,264 | ₩38,264 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩37,980 | ₩38,154 | ₩37,980 | ₩38,088 | +0.29% | 6.1천 |
|---|
| 2025.11.25 | ₩37,832 | ₩37,880 | ₩37,778 | ₩37,880 | +0.13% | 9천 |
|---|
| 2025.11.24 | ₩37,458 | ₩37,644 | ₩37,458 | ₩37,580 | +0.33% | 4.6천 |
|---|
| 2025.11.21 | ₩37,430 | ₩37,745 | ₩37,362 | ₩37,519 | +0.24% | 8.8천 |
|---|
| 2025.11.20 | ₩37,443 | ₩37,443 | ₩37,134 | ₩37,149 | -0.78% | 3.4천 |
|---|
| 2025.11.19 | ₩37,375 | ₩37,481 | ₩37,349 | ₩37,392 | +0.05% | 3.5천 |
|---|
| 2025.11.18 | ₩37,637 | ₩37,727 | ₩37,550 | ₩37,662 | +0.06% | 8천 |
|---|
| 2025.11.17 | ₩37,766 | ₩37,766 | ₩37,464 | ₩37,464 | -0.80% | 600 |
|---|
| 2025.11.14 | ₩37,671 | ₩37,788 | ₩37,671 | ₩37,735 | +0.17% | 500 |
|---|
| 2025.11.13 | ₩37,847 | ₩37,847 | ₩37,674 | ₩37,674 | -0.46% | 2.3만 |
|---|
| 2025.11.12 | ₩37,819 | ₩37,832 | ₩37,790 | ₩37,790 | -0.07% | 1.8만 |
|---|
| 2025.11.11 | ₩37,564 | ₩37,702 | ₩37,564 | ₩37,670 | +0.28% | 1.9천 |
|---|
| 2025.11.10 | ₩37,094 | ₩37,336 | ₩37,067 | ₩37,269 | +0.47% | 4.5천 |
|---|
| 2025.11.07 | ₩37,027 | ₩37,201 | ₩36,973 | ₩37,201 | +0.47% | 1.1만 |
|---|
| 2025.11.06 | ₩37,015 | ₩37,015 | ₩36,925 | ₩36,925 | -0.24% | 1.4천 |
|---|
| 2025.11.05 | ₩36,806 | ₩37,000 | ₩36,759 | ₩36,901 | +0.26% | 1.3만 |
|---|
| 2025.11.04 | ₩36,918 | ₩36,918 | ₩36,759 | ₩36,786 | -0.36% | 1.3만 |
|---|
| 2025.11.03 | ₩36,893 | ₩36,987 | ₩36,846 | ₩36,965 | +0.20% | 1.2만 |
|---|
| 2025.10.31 | ₩37,040 | ₩37,193 | ₩37,040 | ₩37,193 | +0.41% | 2.9만 |
|---|
| 2025.10.30 | ₩37,309 | ₩37,309 | ₩37,066 | ₩37,066 | -0.65% | 5.2천 |
|---|
| 2025.10.29 | ₩37,348 | ₩37,349 | ₩37,132 | ₩37,132 | -0.58% | 8.8천 |
|---|
| 2025.10.28 | ₩37,510 | ₩37,510 | ₩37,416 | ₩37,456 | -0.14% | 1.2천 |
|---|
| 2025.10.27 | ₩37,510 | ₩37,698 | ₩37,389 | ₩37,698 | +0.50% | 5.7천 |
|---|
| 2025.10.24 | ₩37,509 | ₩37,537 | ₩37,443 | ₩37,497 | -0.03% | 2.6천 |
|---|
| 2025.10.23 | ₩37,362 | ₩37,362 | ₩37,215 | ₩37,224 | -0.37% | 2천 |
|---|
| 2025.10.22 | ₩37,349 | ₩37,443 | ₩37,336 | ₩37,443 | +0.25% | 5.3천 |
|---|
| 2025.10.21 | ₩37,383 | ₩37,428 | ₩37,294 | ₩37,349 | -0.09% | 2천 |
|---|
| 2025.10.20 | ₩37,309 | ₩37,427 | ₩37,242 | ₩37,427 | +0.32% | 1.6천 |
|---|
| 2025.10.17 | ₩37,047 | ₩37,181 | ₩37,047 | ₩37,181 | +0.36% | 300 |
|---|
| 2025.10.16 | ₩37,120 | ₩37,120 | ₩36,893 | ₩36,951 | -0.46% | 1천 |
|---|
| 2025.10.15 | ₩37,295 | ₩37,295 | ₩37,266 | ₩37,266 | -0.08% | 600 |
|---|
| 2025.10.14 | ₩37,248 | ₩37,336 | ₩37,201 | ₩37,248 | 0.00% | 1.1만 |
|---|
| 2025.10.13 | ₩36,786 | ₩36,847 | ₩36,786 | ₩36,847 | +0.17% | 200 |
|---|
| 2025.10.10 | ₩36,987 | ₩36,987 | ₩36,718 | ₩36,757 | -0.62% | 4.9천 |
|---|