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 | ₩40,865 | ₩40,865 | ₩40,865 | ₩40,865 | 0.00% | 100 |
| 2026.10.08 | ₩40,473 | ₩40,846 | ₩40,473 | ₩40,846 | +0.92% | 2.4천 |
| 2026.10.07 | ₩40,406 | ₩40,433 | ₩40,350 | ₩40,350 | -0.14% | 7.1천 |
| 2026.10.06 | ₩40,594 | ₩40,661 | ₩40,567 | ₩40,661 | +0.17% | 5.4천 |
| 2026.10.05 | ₩40,286 | ₩40,420 | ₩40,279 | ₩40,373 | +0.22% | 3.8천 |
| 2026.10.02 | ₩40,292 | ₩40,366 | ₩40,243 | ₩40,313 | +0.05% | 7.1천 |
| 2026.10.01 | ₩39,984 | ₩40,158 | ₩39,984 | ₩40,149 | +0.41% | 3.3만 |
| 2026.09.30 | ₩40,380 | ₩40,380 | ₩40,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,174 |
| -0.51% |
| 6.8천 |
| 2026.09.29 | ₩40,313 | ₩40,353 | ₩40,259 | ₩40,349 | +0.09% | 2.1만 |
|---|
| 2026.09.28 | ₩40,581 | ₩40,608 | ₩40,467 | ₩40,467 | -0.28% | 5.8천 |
|---|
| 2026.09.25 | ₩40,755 | ₩40,889 | ₩40,755 | ₩40,889 | +0.33% | 3.2만 |
|---|
| 2026.09.24 | ₩41,151 | ₩41,151 | ₩40,903 | ₩40,903 | -0.60% | 2.8천 |
|---|
| 2026.09.23 | ₩41,385 | ₩41,385 | ₩41,058 | ₩41,058 | -0.79% | 4.7천 |
|---|
| 2026.09.22 | ₩41,332 | ₩41,332 | ₩41,298 | ₩41,305 | -0.06% | 3.3천 |
|---|
| 2026.09.21 | ₩41,627 | ₩41,640 | ₩41,576 | ₩41,576 | -0.12% | 3.6천 |
|---|
| 2026.09.18 | ₩41,721 | ₩41,774 | ₩41,674 | ₩41,756 | +0.08% | 2.6천 |
|---|
| 2026.09.17 | ₩41,895 | ₩41,975 | ₩41,868 | ₩41,942 | +0.11% | 7천 |
|---|
| 2026.09.16 | ₩42,271 | ₩42,297 | ₩41,701 | ₩41,868 | -0.95% | 1.2만 |
|---|
| 2026.09.15 | ₩42,393 | ₩42,393 | ₩42,393 | ₩42,393 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩42,391 | ₩42,462 | ₩42,378 | ₩42,462 | +0.17% | 9.1천 |
|---|
| 2026.09.11 | ₩42,444 | ₩42,444 | ₩42,444 | ₩42,444 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,311 | ₩42,311 | ₩42,249 | ₩42,249 | -0.15% | 700 |
|---|
| 2026.09.09 | ₩42,592 | ₩42,592 | ₩42,324 | ₩42,419 | -0.41% | 4천 |
|---|
| 2026.09.08 | ₩42,700 | ₩42,700 | ₩42,606 | ₩42,606 | -0.22% | 1.1만 |
|---|
| 2026.09.04 | ₩42,673 | ₩42,726 | ₩42,646 | ₩42,646 | -0.06% | 3.4천 |
|---|
| 2026.09.03 | ₩42,740 | ₩42,954 | ₩42,700 | ₩42,849 | +0.25% | 12.6만 |
|---|
| 2026.09.02 | ₩42,619 | ₩42,733 | ₩42,579 | ₩42,713 | +0.22% | 5.7천 |
|---|
| 2026.09.01 | ₩42,619 | ₩42,619 | ₩42,539 | ₩42,617 | -0.01% | 800 |
|---|
| 2026.08.31 | ₩42,659 | ₩42,659 | ₩42,646 | ₩42,650 | -0.02% | 800 |
|---|
| 2026.08.28 | ₩42,700 | ₩42,724 | ₩42,686 | ₩42,724 | +0.06% | 1.7만 |
|---|
| 2026.08.27 | ₩42,780 | ₩42,794 | ₩42,673 | ₩42,692 | -0.21% | 3만 |
|---|
| 2026.08.26 | ₩42,975 | ₩42,983 | ₩42,975 | ₩42,983 | +0.02% | 400 |
|---|
| 2026.08.25 | ₩42,847 | ₩42,968 | ₩42,847 | ₩42,905 | +0.13% | 4.1천 |
|---|
| 2026.08.24 | ₩42,794 | ₩42,926 | ₩42,794 | ₩42,926 | +0.31% | 1천 |
|---|
| 2026.08.21 | ₩42,901 | ₩42,901 | ₩42,794 | ₩42,803 | -0.23% | 1.1만 |
|---|
| 2026.08.20 | ₩43,008 | ₩43,008 | ₩42,819 | ₩42,819 | -0.44% | 3.2천 |
|---|
| 2026.08.19 | ₩43,115 | ₩43,136 | ₩43,027 | ₩43,027 | -0.21% | 3.4천 |
|---|
| 2026.08.18 | ₩43,062 | ₩43,089 | ₩43,005 | ₩43,005 | -0.13% | 3만 |
|---|
| 2026.08.17 | ₩42,901 | ₩42,901 | ₩42,769 | ₩42,794 | -0.25% | 1천 |
|---|
| 2026.08.14 | ₩42,914 | ₩42,941 | ₩42,914 | ₩42,914 | 0.00% | 2.5천 |
|---|
| 2026.08.13 | ₩42,748 | ₩42,780 | ₩42,692 | ₩42,765 | +0.04% | 1.8천 |
|---|
| 2026.08.12 | ₩42,606 | ₩42,740 | ₩42,579 | ₩42,712 | +0.25% | 3.9천 |
|---|
| 2026.08.11 | ₩42,499 | ₩42,499 | ₩42,438 | ₩42,470 | -0.07% | 6.9천 |
|---|
| 2026.08.10 | ₩42,351 | ₩42,485 | ₩42,351 | ₩42,364 | +0.03% | 2.1만 |
|---|
| 2026.08.07 | ₩42,378 | ₩42,378 | ₩42,272 | ₩42,272 | -0.25% | 1.2만 |
|---|
| 2026.08.06 | ₩42,203 | ₩42,203 | ₩42,153 | ₩42,153 | -0.12% | 3천 |
|---|
| 2026.08.05 | ₩42,244 | ₩42,244 | ₩42,244 | ₩42,244 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩41,935 | ₩42,376 | ₩41,935 | ₩42,376 | +1.05% | 700 |
|---|
| 2026.08.03 | ₩42,163 | ₩42,190 | ₩42,056 | ₩42,155 | -0.02% | 2.2천 |
|---|
| 2026.07.31 | ₩42,002 | ₩42,214 | ₩41,882 | ₩42,214 | +0.50% | 1.2만 |
|---|
| 2026.07.30 | ₩42,195 | ₩42,195 | ₩42,195 | ₩42,195 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,733 | ₩42,733 | ₩42,402 | ₩42,402 | -0.78% | 400 |
|---|
| 2026.07.28 | ₩43,129 | ₩43,129 | ₩42,724 | ₩42,724 | -0.94% | 7.1천 |
|---|
| 2026.07.27 | ₩42,646 | ₩42,673 | ₩42,552 | ₩42,576 | -0.16% | 1.4만 |
|---|
| 2026.07.24 | ₩42,505 | ₩42,659 | ₩42,505 | ₩42,623 | +0.28% | 6.2천 |
|---|
| 2026.07.23 | ₩42,237 | ₩42,244 | ₩42,163 | ₩42,221 | -0.04% | 1.5만 |
|---|
| 2026.07.22 | ₩42,096 | ₩42,096 | ₩42,049 | ₩42,049 | -0.11% | 700 |
|---|
| 2026.07.21 | ₩41,654 | ₩41,748 | ₩41,654 | ₩41,687 | +0.08% | 1.8천 |
|---|
| 2026.07.20 | ₩41,609 | ₩41,609 | ₩41,609 | ₩41,609 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,868 | ₩41,868 | ₩41,774 | ₩41,836 | -0.08% | 7.9천 |
|---|
| 2026.07.16 | ₩41,895 | ₩41,965 | ₩41,882 | ₩41,965 | +0.17% | 2천 |
|---|
| 2026.07.15 | ₩41,640 | ₩41,694 | ₩41,466 | ₩41,467 | -0.42% | 7.1천 |
|---|
| 2026.07.14 | ₩42,002 | ₩42,002 | ₩41,634 | ₩41,675 | -0.78% | 1.7만 |
|---|
| 2026.07.13 | ₩42,190 | ₩42,297 | ₩42,190 | ₩42,297 | +0.25% | 1천 |
|---|
| 2026.07.10 | ₩42,029 | ₩42,071 | ₩41,895 | ₩42,071 | +0.10% | 7.7천 |
|---|
| 2026.07.09 | ₩41,989 | ₩41,989 | ₩41,788 | ₩41,788 | -0.48% | 3.2천 |
|---|
| 2026.07.08 | ₩42,016 | ₩42,049 | ₩41,958 | ₩41,958 | -0.14% | 1.4천 |
|---|
| 2026.07.07 | ₩42,297 | ₩42,324 | ₩42,210 | ₩42,233 | -0.15% | 6.4천 |
|---|
| 2026.07.06 | ₩41,855 | ₩41,855 | ₩41,721 | ₩41,819 | -0.09% | 900 |
|---|
| 2026.07.02 | ₩41,640 | ₩41,804 | ₩41,546 | ₩41,804 | +0.39% | 1.4만 |
|---|
| 2026.07.01 | ₩41,265 | ₩41,426 | ₩41,211 | ₩41,245 | -0.05% | 5.3천 |
|---|
| 2026.06.30 | ₩41,292 | ₩41,357 | ₩41,182 | ₩41,182 | -0.27% | 7.4천 |
|---|
| 2026.06.29 | ₩41,466 | ₩41,466 | ₩41,452 | ₩41,452 | -0.03% | 100 |
|---|
| 2026.06.26 | ₩41,707 | ₩41,815 | ₩41,707 | ₩41,735 | +0.07% | 1.8천 |
|---|
| 2026.06.25 | ₩41,754 | ₩42,150 | ₩41,667 | ₩41,711 | -0.10% | 4.7천 |
|---|
| 2026.06.24 | ₩41,600 | ₩41,600 | ₩41,439 | ₩41,491 | -0.26% | 8.7천 |
|---|
| 2026.06.23 | ₩41,533 | ₩41,766 | ₩41,533 | ₩41,766 | +0.56% | 3.3만 |
|---|
| 2026.06.22 | ₩41,399 | ₩41,533 | ₩41,399 | ₩41,461 | +0.15% | 5.9천 |
|---|
| 2026.06.18 | ₩41,573 | ₩41,573 | ₩41,271 | ₩41,294 | -0.67% | 1.9천 |
|---|
| 2026.06.17 | ₩41,359 | ₩42,056 | ₩41,359 | ₩41,623 | +0.64% | 1만 |
|---|
| 2026.06.16 | ₩42,190 | ₩42,209 | ₩42,177 | ₩42,209 | +0.04% | 800 |
|---|
| 2026.06.15 | ₩42,217 | ₩42,230 | ₩42,089 | ₩42,089 | -0.30% | 800 |
|---|
| 2026.06.12 | ₩42,834 | ₩42,834 | ₩42,217 | ₩42,378 | -1.06% | 4.3천 |
|---|
| 2026.06.11 | ₩41,882 | ₩42,203 | ₩41,882 | ₩42,130 | +0.59% | 2.1천 |
|---|
| 2026.06.10 | ₩41,922 | ₩42,190 | ₩41,855 | ₩41,855 | -0.16% | 9.7천 |
|---|
| 2026.06.09 | ₩41,667 | ₩41,801 | ₩41,627 | ₩41,801 | +0.32% | 5.2천 |
|---|
| 2026.06.08 | ₩41,774 | ₩41,774 | ₩41,600 | ₩41,600 | -0.42% | 2.2천 |
|---|
| 2026.06.05 | ₩41,922 | ₩41,922 | ₩41,788 | ₩41,788 | -0.32% | 500 |
|---|
| 2026.06.04 | ₩41,949 | ₩41,949 | ₩41,781 | ₩41,866 | -0.20% | 6.9천 |
|---|
| 2026.06.03 | ₩41,841 | ₩41,841 | ₩41,587 | ₩41,587 | -0.61% | 3.8천 |
|---|
| 2026.06.02 | ₩41,560 | ₩41,788 | ₩41,560 | ₩41,774 | +0.52% | 2.9만 |
|---|
| 2026.06.01 | ₩41,318 | ₩41,318 | ₩41,251 | ₩41,253 | -0.16% | 1.7천 |
|---|
| 2026.05.29 | ₩41,399 | ₩41,412 | ₩41,377 | ₩41,377 | -0.05% | 1.6천 |
|---|
| 2026.05.28 | ₩41,627 | ₩41,667 | ₩41,486 | ₩41,525 | -0.24% | 1.2만 |
|---|
| 2026.05.27 | ₩41,748 | ₩41,748 | ₩41,667 | ₩41,667 | -0.19% | 700 |
|---|
| 2026.05.26 | ₩42,096 | ₩42,096 | ₩41,774 | ₩41,774 | -0.76% | 8.5천 |
|---|
| 2026.05.22 | ₩41,922 | ₩42,083 | ₩41,922 | ₩42,043 | +0.29% | 1.2만 |
|---|
| 2026.05.21 | ₩41,553 | ₩41,750 | ₩41,553 | ₩41,750 | +0.47% | 1.3만 |
|---|
| 2026.05.20 | ₩41,654 | ₩41,654 | ₩41,486 | ₩41,521 | -0.32% | 4.7천 |
|---|
| 2026.05.19 | ₩41,707 | ₩41,707 | ₩41,619 | ₩41,619 | -0.21% | 300 |
|---|
| 2026.05.18 | ₩41,238 | ₩41,587 | ₩41,238 | ₩41,587 | +0.85% | 7.7천 |
|---|
| 2026.05.15 | ₩41,372 | ₩41,372 | ₩41,237 | ₩41,237 | -0.33% | 1.4천 |
|---|
| 2026.05.14 | ₩41,452 | ₩41,493 | ₩41,385 | ₩41,426 | -0.06% | 9.8천 |
|---|
| 2026.05.13 | ₩40,903 | ₩41,034 | ₩40,889 | ₩41,034 | +0.32% | 7.3천 |
|---|
| 2026.05.12 | ₩40,661 | ₩41,053 | ₩40,661 | ₩41,053 | +0.96% | 6.1천 |
|---|
| 2026.05.11 | ₩40,648 | ₩40,679 | ₩40,621 | ₩40,679 | +0.08% | 9.7천 |
|---|
| 2026.05.08 | ₩40,634 | ₩40,655 | ₩40,394 | ₩40,394 | -0.59% | 5.8천 |
|---|
| 2026.05.07 | ₩40,487 | ₩40,527 | ₩40,487 | ₩40,515 | +0.07% | 3.3천 |
|---|
| 2026.05.06 | ₩40,809 | ₩40,862 | ₩40,782 | ₩40,807 | -0.00% | 4.4천 |
|---|
| 2026.05.05 | ₩40,916 | ₩41,070 | ₩40,889 | ₩40,995 | +0.19% | 1.1만 |
|---|
| 2026.05.04 | ₩40,862 | ₩40,903 | ₩40,862 | ₩40,903 | +0.10% | 2.2천 |
|---|
| 2026.05.01 | ₩41,131 | ₩41,131 | ₩41,131 | ₩41,131 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩40,876 | ₩41,278 | ₩40,876 | ₩41,278 | +0.98% | 1.6천 |
|---|
| 2026.04.29 | ₩40,634 | ₩40,634 | ₩40,547 | ₩40,547 | -0.21% | 900 |
|---|
| 2026.04.28 | ₩40,467 | ₩40,527 | ₩40,404 | ₩40,404 | -0.16% | 4.3천 |
|---|
| 2026.04.27 | ₩40,541 | ₩40,554 | ₩40,246 | ₩40,246 | -0.73% | 7천 |
|---|
| 2026.04.24 | ₩40,406 | ₩40,460 | ₩40,339 | ₩40,400 | -0.02% | 1.6천 |
|---|
| 2026.04.23 | ₩40,514 | ₩40,688 | ₩40,514 | ₩40,688 | +0.43% | 4.5천 |
|---|
| 2026.04.22 | ₩40,406 | ₩40,406 | ₩40,165 | ₩40,229 | -0.44% | 6.1천 |
|---|
| 2026.04.21 | ₩40,500 | ₩40,500 | ₩40,232 | ₩40,232 | -0.66% | 1.3천 |
|---|
| 2026.04.20 | ₩40,809 | ₩40,809 | ₩40,648 | ₩40,648 | -0.39% | 1.9만 |
|---|
| 2026.04.17 | ₩40,688 | ₩40,697 | ₩40,675 | ₩40,697 | +0.02% | 1.9천 |
|---|
| 2026.04.16 | ₩40,567 | ₩40,661 | ₩40,487 | ₩40,661 | +0.23% | 5.6천 |
|---|
| 2026.04.15 | ₩40,440 | ₩40,447 | ₩40,360 | ₩40,435 | -0.01% | 7.6천 |
|---|
| 2026.04.14 | ₩40,366 | ₩40,601 | ₩40,353 | ₩40,587 | +0.55% | 1.4천 |
|---|
| 2026.04.13 | ₩40,567 | ₩40,680 | ₩40,567 | ₩40,680 | +0.28% | 1.1천 |
|---|
| 2026.04.10 | ₩40,755 | ₩40,755 | ₩40,632 | ₩40,632 | -0.30% | 3.5천 |
|---|
| 2026.04.09 | ₩41,090 | ₩41,090 | ₩40,948 | ₩40,948 | -0.35% | 1.2천 |
|---|
| 2026.04.08 | ₩40,715 | ₩40,900 | ₩40,703 | ₩40,900 | +0.45% | 2천 |
|---|
| 2026.04.07 | ₩40,782 | ₩40,782 | ₩40,630 | ₩40,630 | -0.37% | 2.1천 |
|---|
| 2026.04.06 | ₩40,675 | ₩40,736 | ₩40,587 | ₩40,736 | +0.15% | 1.5만 |
|---|
| 2026.04.02 | ₩40,420 | ₩40,545 | ₩40,420 | ₩40,545 | +0.31% | 1.3천 |
|---|
| 2026.04.01 | ₩40,353 | ₩40,353 | ₩40,299 | ₩40,321 | -0.08% | 2.6천 |
|---|
| 2026.03.31 | ₩40,380 | ₩40,453 | ₩40,246 | ₩40,453 | +0.18% | 1만 |
|---|
| 2026.03.30 | ₩40,353 | ₩40,433 | ₩40,089 | ₩40,089 | -0.65% | 1.1만 |
|---|
| 2026.03.27 | ₩40,594 | ₩40,648 | ₩40,441 | ₩40,441 | -0.38% | 1.2천 |
|---|
| 2026.03.26 | ₩40,688 | ₩40,728 | ₩40,543 | ₩40,543 | -0.36% | 1.8천 |
|---|
| 2026.03.25 | ₩40,634 | ₩40,634 | ₩40,609 | ₩40,609 | -0.06% | 300 |
|---|
| 2026.03.24 | ₩40,701 | ₩40,701 | ₩40,457 | ₩40,457 | -0.60% | 1.6천 |
|---|
| 2026.03.23 | ₩40,346 | ₩40,460 | ₩40,346 | ₩40,374 | +0.07% | 1.4천 |
|---|
| 2026.03.20 | ₩40,286 | ₩40,313 | ₩40,056 | ₩40,056 | -0.57% | 800 |
|---|
| 2026.03.19 | ₩40,299 | ₩40,406 | ₩40,246 | ₩40,357 | +0.14% | 1.3만 |
|---|
| 2026.03.18 | ₩40,687 | ₩40,688 | ₩40,361 | ₩40,361 | -0.80% | 1.1만 |
|---|
| 2026.03.17 | ₩41,031 | ₩41,050 | ₩40,828 | ₩40,828 | -0.50% | 4.9천 |
|---|
| 2026.03.16 | ₩40,760 | ₩40,862 | ₩40,755 | ₩40,814 | +0.13% | 4.3천 |
|---|
| 2026.03.13 | ₩40,795 | ₩40,795 | ₩40,612 | ₩40,612 | -0.45% | 3.3천 |
|---|
| 2026.03.12 | ₩40,621 | ₩40,621 | ₩40,535 | ₩40,535 | -0.21% | 200 |
|---|
| 2026.03.11 | ₩40,621 | ₩40,644 | ₩40,541 | ₩40,644 | +0.06% | 5.4천 |
|---|
| 2026.03.10 | ₩40,795 | ₩41,050 | ₩40,752 | ₩40,752 | -0.11% | 5.9천 |
|---|
| 2026.03.09 | ₩40,500 | ₩40,878 | ₩40,500 | ₩40,878 | +0.93% | 500 |
|---|
| 2026.03.06 | ₩40,755 | ₩41,061 | ₩40,755 | ₩41,061 | +0.75% | 2.3천 |
|---|
| 2026.03.05 | ₩41,144 | ₩41,238 | ₩41,077 | ₩41,238 | +0.23% | 8천 |
|---|
| 2026.03.04 | ₩41,479 | ₩41,707 | ₩41,479 | ₩41,707 | +0.55% | 3.9천 |
|---|
| 2026.03.03 | ₩41,265 | ₩41,627 | ₩41,157 | ₩41,541 | +0.67% | 1.2만 |
|---|
| 2026.03.02 | ₩41,875 | ₩41,875 | ₩41,788 | ₩41,841 | -0.08% | 2.8천 |
|---|
| 2026.02.27 | ₩41,432 | ₩41,651 | ₩41,432 | ₩41,651 | +0.53% | 1.3천 |
|---|
| 2026.02.26 | ₩41,587 | ₩41,587 | ₩41,530 | ₩41,530 | -0.14% | 4.1천 |
|---|
| 2026.02.25 | ₩41,426 | ₩41,546 | ₩41,426 | ₩41,528 | +0.25% | 3천 |
|---|
| 2026.02.24 | ₩41,439 | ₩41,573 | ₩41,419 | ₩41,573 | +0.32% | 5.9천 |
|---|
| 2026.02.23 | ₩41,533 | ₩41,560 | ₩41,426 | ₩41,444 | -0.21% | 1.5만 |
|---|
| 2026.02.20 | ₩41,600 | ₩41,600 | ₩41,600 | ₩41,600 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩41,511 | ₩41,560 | ₩41,493 | ₩41,560 | +0.12% | 9.8천 |
|---|
| 2026.02.18 | ₩41,486 | ₩41,499 | ₩41,392 | ₩41,493 | +0.02% | 1.3만 |
|---|
| 2026.02.17 | ₩41,419 | ₩41,419 | ₩41,325 | ₩41,387 | -0.08% | 1.3천 |
|---|
| 2026.02.13 | ₩41,680 | ₩41,680 | ₩41,554 | ₩41,581 | -0.24% | 7.9천 |
|---|
| 2026.02.12 | ₩41,815 | ₩41,815 | ₩41,345 | ₩41,345 | -1.12% | 7.2천 |
|---|
| 2026.02.11 | ₩41,761 | ₩41,774 | ₩41,707 | ₩41,760 | -0.00% | 3.7천 |
|---|
| 2026.02.10 | ₩41,620 | ₩41,721 | ₩41,605 | ₩41,605 | -0.04% | 1.2만 |
|---|
| 2026.02.09 | ₩41,318 | ₩41,627 | ₩41,318 | ₩41,600 | +0.68% | 8.8천 |
|---|
| 2026.02.06 | ₩41,224 | ₩41,399 | ₩41,157 | ₩41,399 | +0.42% | 6.9천 |
|---|
| 2026.02.05 | ₩40,916 | ₩40,929 | ₩40,728 | ₩40,731 | -0.45% | 1.2만 |
|---|
| 2026.02.04 | ₩41,010 | ₩41,117 | ₩40,970 | ₩41,015 | +0.01% | 9.9천 |
|---|
| 2026.02.03 | ₩40,836 | ₩40,903 | ₩40,782 | ₩40,889 | +0.13% | 1.5천 |
|---|
| 2026.02.02 | ₩40,366 | ₩40,473 | ₩40,313 | ₩40,473 | +0.27% | 1.7천 |
|---|
| 2026.01.30 | ₩40,044 | ₩40,326 | ₩39,937 | ₩40,326 | +0.70% | 2만 |
|---|
| 2026.01.29 | ₩41,157 | ₩41,157 | ₩40,011 | ₩40,011 | -2.79% | 2.8만 |
|---|
| 2026.01.28 | ₩39,602 | ₩39,677 | ₩39,602 | ₩39,677 | +0.19% | 500 |
|---|
| 2026.01.27 | ₩39,575 | ₩39,722 | ₩39,535 | ₩39,682 | +0.27% | 3.9천 |
|---|
| 2026.01.26 | ₩39,575 | ₩39,575 | ₩39,360 | ₩39,434 | -0.36% | 1.3만 |
|---|
| 2026.01.23 | ₩39,240 | ₩39,293 | ₩39,213 | ₩39,293 | +0.14% | 5.4천 |
|---|
| 2026.01.22 | ₩39,253 | ₩39,419 | ₩39,253 | ₩39,280 | +0.07% | 7.5천 |
|---|
| 2026.01.21 | ₩39,052 | ₩39,280 | ₩39,052 | ₩39,221 | +0.43% | 1.8천 |
|---|
| 2026.01.20 | ₩38,851 | ₩39,039 | ₩38,770 | ₩38,797 | -0.14% | 9.1천 |
|---|
| 2026.01.16 | ₩39,240 | ₩39,313 | ₩39,220 | ₩39,249 | +0.02% | 4.4천 |
|---|
| 2026.01.15 | ₩39,159 | ₩39,374 | ₩39,159 | ₩39,258 | +0.25% | 6.6천 |
|---|
| 2026.01.14 | ₩38,878 | ₩39,132 | ₩38,878 | ₩39,116 | +0.61% | 9.7천 |
|---|
| 2026.01.13 | ₩38,609 | ₩38,811 | ₩38,609 | ₩38,811 | +0.52% | 1.2만 |
|---|
| 2026.01.12 | ₩38,569 | ₩38,686 | ₩38,502 | ₩38,686 | +0.30% | 7.5천 |
|---|
| 2026.01.09 | ₩38,636 | ₩38,650 | ₩38,596 | ₩38,623 | -0.03% | 3.8만 |
|---|
| 2026.01.08 | ₩38,475 | ₩38,489 | ₩38,466 | ₩38,466 | -0.02% | 800 |
|---|
| 2026.01.07 | ₩38,288 | ₩38,328 | ₩38,045 | ₩38,045 | -0.63% | 4.5천 |
|---|
| 2026.01.06 | ₩38,542 | ₩38,569 | ₩38,497 | ₩38,533 | -0.02% | 1.7천 |
|---|
| 2026.01.05 | ₩38,368 | ₩38,522 | ₩38,368 | ₩38,475 | +0.28% | 9.6천 |
|---|
| 2026.01.02 | ₩38,153 | ₩38,234 | ₩38,100 | ₩38,198 | +0.12% | 5.4천 |
|---|
| 2025.12.31 | ₩38,113 | ₩38,127 | ₩38,042 | ₩38,042 | -0.19% | 1.7천 |
|---|
| 2025.12.30 | ₩38,207 | ₩38,314 | ₩38,194 | ₩38,241 | +0.09% | 1.3만 |
|---|
| 2025.12.29 | ₩38,301 | ₩38,301 | ₩38,180 | ₩38,180 | -0.32% | 3천 |
|---|
| 2025.12.26 | ₩38,220 | ₩38,234 | ₩38,153 | ₩38,234 | +0.04% | 4천 |
|---|
| 2025.12.24 | ₩38,274 | ₩38,314 | ₩38,234 | ₩38,234 | -0.11% | 2.4천 |
|---|
| 2025.12.23 | ₩38,100 | ₩38,194 | ₩38,033 | ₩38,046 | -0.14% | 1.9만 |
|---|
| 2025.12.22 | ₩38,174 | ₩38,395 | ₩38,174 | ₩38,395 | +0.58% | 7.8천 |
|---|
| 2025.12.19 | ₩38,261 | ₩38,274 | ₩38,060 | ₩38,060 | -0.53% | 700 |
|---|
| 2025.12.18 | ₩38,046 | ₩38,046 | ₩38,046 | ₩38,046 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩38,127 | ₩38,220 | ₩38,074 | ₩38,113 | -0.04% | 9.2천 |
|---|
| 2025.12.16 | ₩38,220 | ₩38,220 | ₩37,993 | ₩38,006 | -0.56% | 2.7만 |
|---|
| 2025.12.15 | ₩38,367 | ₩38,516 | ₩38,367 | ₩38,481 | +0.30% | 3.8천 |
|---|
| 2025.12.12 | ₩38,399 | ₩38,399 | ₩38,257 | ₩38,329 | -0.18% | 2천 |
|---|
| 2025.12.11 | ₩38,410 | ₩38,435 | ₩38,261 | ₩38,261 | -0.39% | 4.5천 |
|---|
| 2025.12.10 | ₩38,022 | ₩38,206 | ₩38,022 | ₩38,206 | +0.48% | 200 |
|---|
| 2025.12.09 | ₩38,073 | ₩38,073 | ₩37,873 | ₩37,873 | -0.52% | 7.1천 |
|---|
| 2025.12.08 | ₩37,952 | ₩37,952 | ₩37,889 | ₩37,889 | -0.17% | 2.4만 |
|---|
| 2025.12.05 | ₩38,031 | ₩38,031 | ₩37,952 | ₩37,952 | -0.21% | 600 |
|---|
| 2025.12.04 | ₩38,046 | ₩38,073 | ₩37,999 | ₩37,999 | -0.12% | 400 |
|---|
| 2025.12.03 | ₩38,033 | ₩38,046 | ₩38,022 | ₩38,022 | -0.03% | 2.4천 |
|---|
| 2025.12.02 | ₩37,724 | ₩37,765 | ₩37,711 | ₩37,751 | +0.07% | 2.4천 |
|---|
| 2025.12.01 | ₩38,194 | ₩38,194 | ₩37,874 | ₩37,874 | -0.84% | 6.8천 |
|---|
| 2025.11.28 | ₩38,250 | ₩38,250 | ₩38,250 | ₩38,250 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩37,966 | ₩38,140 | ₩37,966 | ₩38,074 | +0.29% | 6.1천 |
|---|
| 2025.11.25 | ₩37,818 | ₩37,866 | ₩37,765 | ₩37,866 | +0.13% | 9천 |
|---|
| 2025.11.24 | ₩37,444 | ₩37,630 | ₩37,444 | ₩37,566 | +0.33% | 4.6천 |
|---|
| 2025.11.21 | ₩37,416 | ₩37,731 | ₩37,349 | ₩37,506 | +0.24% | 8.8천 |
|---|
| 2025.11.20 | ₩37,429 | ₩37,429 | ₩37,121 | ₩37,136 | -0.78% | 3.4천 |
|---|
| 2025.11.19 | ₩37,361 | ₩37,467 | ₩37,335 | ₩37,378 | +0.05% | 3.5천 |
|---|
| 2025.11.18 | ₩37,624 | ₩37,714 | ₩37,537 | ₩37,648 | +0.06% | 8천 |
|---|
| 2025.11.17 | ₩37,752 | ₩37,752 | ₩37,451 | ₩37,451 | -0.80% | 600 |
|---|
| 2025.11.14 | ₩37,657 | ₩37,774 | ₩37,657 | ₩37,722 | +0.17% | 500 |
|---|
| 2025.11.13 | ₩37,833 | ₩37,833 | ₩37,660 | ₩37,660 | -0.46% | 2.3만 |
|---|
| 2025.11.12 | ₩37,805 | ₩37,818 | ₩37,777 | ₩37,777 | -0.07% | 1.8만 |
|---|
| 2025.11.11 | ₩37,550 | ₩37,688 | ₩37,550 | ₩37,656 | +0.28% | 1.9천 |
|---|
| 2025.11.10 | ₩37,081 | ₩37,322 | ₩37,054 | ₩37,255 | +0.47% | 4.5천 |
|---|
| 2025.11.07 | ₩37,014 | ₩37,188 | ₩36,960 | ₩37,188 | +0.47% | 1.1만 |
|---|
| 2025.11.06 | ₩37,001 | ₩37,001 | ₩36,912 | ₩36,912 | -0.24% | 1.4천 |
|---|
| 2025.11.05 | ₩36,792 | ₩36,987 | ₩36,745 | ₩36,887 | +0.26% | 1.3만 |
|---|
| 2025.11.04 | ₩36,905 | ₩36,905 | ₩36,745 | ₩36,772 | -0.36% | 1.3만 |
|---|
| 2025.11.03 | ₩36,879 | ₩36,973 | ₩36,832 | ₩36,952 | +0.20% | 1.2만 |
|---|
| 2025.10.31 | ₩37,027 | ₩37,180 | ₩37,027 | ₩37,180 | +0.41% | 2.9만 |
|---|
| 2025.10.30 | ₩37,295 | ₩37,295 | ₩37,052 | ₩37,052 | -0.65% | 5.2천 |
|---|
| 2025.10.29 | ₩37,334 | ₩37,335 | ₩37,118 | ₩37,118 | -0.58% | 8.8천 |
|---|
| 2025.10.28 | ₩37,496 | ₩37,496 | ₩37,402 | ₩37,443 | -0.14% | 1.2천 |
|---|
| 2025.10.27 | ₩37,496 | ₩37,684 | ₩37,376 | ₩37,684 | +0.50% | 5.7천 |
|---|
| 2025.10.24 | ₩37,495 | ₩37,523 | ₩37,429 | ₩37,483 | -0.03% | 2.6천 |
|---|
| 2025.10.23 | ₩37,349 | ₩37,349 | ₩37,201 | ₩37,211 | -0.37% | 2천 |
|---|
| 2025.10.22 | ₩37,335 | ₩37,429 | ₩37,322 | ₩37,429 | +0.25% | 5.3천 |
|---|
| 2025.10.21 | ₩37,369 | ₩37,415 | ₩37,280 | ₩37,335 | -0.09% | 2천 |
|---|
| 2025.10.20 | ₩37,295 | ₩37,413 | ₩37,228 | ₩37,413 | +0.32% | 1.6천 |
|---|
| 2025.10.17 | ₩37,034 | ₩37,168 | ₩37,034 | ₩37,168 | +0.36% | 300 |
|---|
| 2025.10.16 | ₩37,106 | ₩37,106 | ₩36,879 | ₩36,937 | -0.46% | 1천 |
|---|
| 2025.10.15 | ₩37,282 | ₩37,282 | ₩37,252 | ₩37,252 | -0.08% | 600 |
|---|
| 2025.10.14 | ₩37,235 | ₩37,322 | ₩37,188 | ₩37,235 | 0.00% | 1.1만 |
|---|
| 2025.10.13 | ₩36,772 | ₩36,834 | ₩36,772 | ₩36,834 | +0.17% | 200 |
|---|
| 2025.10.10 | ₩36,973 | ₩36,973 | ₩36,705 | ₩36,744 | -0.62% | 4.9천 |
|---|