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 | ₩40,867 | ₩40,867 | ₩40,867 | ₩40,867 | 0.00% | 100 |
| 2026.10.08 | ₩40,476 | ₩40,848 | ₩40,476 | ₩40,848 | +0.92% | 2.4천 |
| 2026.10.07 | ₩40,409 | ₩40,435 | ₩40,352 | ₩40,352 | -0.14% | 7.1천 |
| 2026.10.06 | ₩40,596 | ₩40,663 | ₩40,569 | ₩40,663 | +0.17% | 5.4천 |
| 2026.10.05 | ₩40,288 | ₩40,422 | ₩40,281 | ₩40,375 | +0.22% | 3.8천 |
| 2026.10.02 | ₩40,295 | ₩40,368 | ₩40,245 | ₩40,315 | +0.05% | 7.1천 |
| 2026.10.01 | ₩39,986 | ₩40,160 | ₩39,986 | ₩40,151 | +0.41% | 3.3만 |
| 2026.09.30 | ₩40,382 | ₩40,382 | ₩40,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,177 |
| -0.51% |
| 6.8천 |
| 2026.09.29 | ₩40,315 | ₩40,355 | ₩40,261 | ₩40,351 | +0.09% | 2.1만 |
|---|
| 2026.09.28 | ₩40,583 | ₩40,610 | ₩40,469 | ₩40,469 | -0.28% | 5.8천 |
|---|
| 2026.09.25 | ₩40,757 | ₩40,891 | ₩40,757 | ₩40,891 | +0.33% | 3.2만 |
|---|
| 2026.09.24 | ₩41,153 | ₩41,153 | ₩40,905 | ₩40,905 | -0.60% | 2.8천 |
|---|
| 2026.09.23 | ₩41,388 | ₩41,388 | ₩41,060 | ₩41,060 | -0.79% | 4.7천 |
|---|
| 2026.09.22 | ₩41,334 | ₩41,334 | ₩41,300 | ₩41,307 | -0.06% | 3.3천 |
|---|
| 2026.09.21 | ₩41,629 | ₩41,642 | ₩41,578 | ₩41,578 | -0.12% | 3.6천 |
|---|
| 2026.09.18 | ₩41,723 | ₩41,777 | ₩41,676 | ₩41,758 | +0.08% | 2.6천 |
|---|
| 2026.09.17 | ₩41,897 | ₩41,978 | ₩41,870 | ₩41,944 | +0.11% | 7천 |
|---|
| 2026.09.16 | ₩42,273 | ₩42,300 | ₩41,703 | ₩41,870 | -0.95% | 1.2만 |
|---|
| 2026.09.15 | ₩42,395 | ₩42,395 | ₩42,395 | ₩42,395 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩42,393 | ₩42,465 | ₩42,380 | ₩42,465 | +0.17% | 9.1천 |
|---|
| 2026.09.11 | ₩42,446 | ₩42,446 | ₩42,446 | ₩42,446 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,313 | ₩42,313 | ₩42,251 | ₩42,251 | -0.15% | 700 |
|---|
| 2026.09.09 | ₩42,595 | ₩42,595 | ₩42,326 | ₩42,422 | -0.41% | 4천 |
|---|
| 2026.09.08 | ₩42,702 | ₩42,702 | ₩42,608 | ₩42,608 | -0.22% | 1.1만 |
|---|
| 2026.09.04 | ₩42,675 | ₩42,729 | ₩42,648 | ₩42,648 | -0.06% | 3.4천 |
|---|
| 2026.09.03 | ₩42,742 | ₩42,957 | ₩42,702 | ₩42,851 | +0.25% | 12.6만 |
|---|
| 2026.09.02 | ₩42,621 | ₩42,735 | ₩42,581 | ₩42,715 | +0.22% | 5.7천 |
|---|
| 2026.09.01 | ₩42,621 | ₩42,621 | ₩42,541 | ₩42,619 | -0.01% | 800 |
|---|
| 2026.08.31 | ₩42,662 | ₩42,662 | ₩42,648 | ₩42,652 | -0.02% | 800 |
|---|
| 2026.08.28 | ₩42,702 | ₩42,726 | ₩42,688 | ₩42,726 | +0.06% | 1.7만 |
|---|
| 2026.08.27 | ₩42,782 | ₩42,796 | ₩42,675 | ₩42,694 | -0.21% | 3만 |
|---|
| 2026.08.26 | ₩42,977 | ₩42,985 | ₩42,977 | ₩42,985 | +0.02% | 400 |
|---|
| 2026.08.25 | ₩42,849 | ₩42,970 | ₩42,849 | ₩42,907 | +0.13% | 4.1천 |
|---|
| 2026.08.24 | ₩42,796 | ₩42,929 | ₩42,796 | ₩42,929 | +0.31% | 1천 |
|---|
| 2026.08.21 | ₩42,903 | ₩42,903 | ₩42,796 | ₩42,805 | -0.23% | 1.1만 |
|---|
| 2026.08.20 | ₩43,010 | ₩43,010 | ₩42,821 | ₩42,821 | -0.44% | 3.2천 |
|---|
| 2026.08.19 | ₩43,118 | ₩43,138 | ₩43,029 | ₩43,029 | -0.21% | 3.4천 |
|---|
| 2026.08.18 | ₩43,064 | ₩43,091 | ₩43,008 | ₩43,008 | -0.13% | 3만 |
|---|
| 2026.08.17 | ₩42,903 | ₩42,903 | ₩42,772 | ₩42,796 | -0.25% | 1천 |
|---|
| 2026.08.14 | ₩42,916 | ₩42,943 | ₩42,916 | ₩42,916 | 0.00% | 2.5천 |
|---|
| 2026.08.13 | ₩42,750 | ₩42,782 | ₩42,694 | ₩42,768 | +0.04% | 1.8천 |
|---|
| 2026.08.12 | ₩42,608 | ₩42,742 | ₩42,581 | ₩42,714 | +0.25% | 3.9천 |
|---|
| 2026.08.11 | ₩42,501 | ₩42,501 | ₩42,440 | ₩42,473 | -0.07% | 6.9천 |
|---|
| 2026.08.10 | ₩42,353 | ₩42,487 | ₩42,353 | ₩42,367 | +0.03% | 2.1만 |
|---|
| 2026.08.07 | ₩42,380 | ₩42,380 | ₩42,274 | ₩42,274 | -0.25% | 1.2만 |
|---|
| 2026.08.06 | ₩42,206 | ₩42,206 | ₩42,155 | ₩42,155 | -0.12% | 3천 |
|---|
| 2026.08.05 | ₩42,246 | ₩42,246 | ₩42,246 | ₩42,246 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩41,937 | ₩42,379 | ₩41,937 | ₩42,379 | +1.05% | 700 |
|---|
| 2026.08.03 | ₩42,165 | ₩42,192 | ₩42,058 | ₩42,157 | -0.02% | 2.2천 |
|---|
| 2026.07.31 | ₩42,005 | ₩42,216 | ₩41,884 | ₩42,216 | +0.50% | 1.2만 |
|---|
| 2026.07.30 | ₩42,198 | ₩42,198 | ₩42,198 | ₩42,198 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,735 | ₩42,735 | ₩42,404 | ₩42,404 | -0.78% | 400 |
|---|
| 2026.07.28 | ₩43,131 | ₩43,131 | ₩42,726 | ₩42,726 | -0.94% | 7.1천 |
|---|
| 2026.07.27 | ₩42,648 | ₩42,675 | ₩42,554 | ₩42,579 | -0.16% | 1.4만 |
|---|
| 2026.07.24 | ₩42,507 | ₩42,662 | ₩42,507 | ₩42,625 | +0.28% | 6.2천 |
|---|
| 2026.07.23 | ₩42,239 | ₩42,246 | ₩42,165 | ₩42,223 | -0.04% | 1.5만 |
|---|
| 2026.07.22 | ₩42,098 | ₩42,098 | ₩42,051 | ₩42,051 | -0.11% | 700 |
|---|
| 2026.07.21 | ₩41,656 | ₩41,750 | ₩41,656 | ₩41,689 | +0.08% | 1.8천 |
|---|
| 2026.07.20 | ₩41,612 | ₩41,612 | ₩41,612 | ₩41,612 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,870 | ₩41,870 | ₩41,777 | ₩41,838 | -0.08% | 7.9천 |
|---|
| 2026.07.16 | ₩41,897 | ₩41,967 | ₩41,884 | ₩41,967 | +0.17% | 2천 |
|---|
| 2026.07.15 | ₩41,642 | ₩41,696 | ₩41,468 | ₩41,469 | -0.42% | 7.1천 |
|---|
| 2026.07.14 | ₩42,005 | ₩42,005 | ₩41,636 | ₩41,677 | -0.78% | 1.7만 |
|---|
| 2026.07.13 | ₩42,192 | ₩42,300 | ₩42,192 | ₩42,300 | +0.25% | 1천 |
|---|
| 2026.07.10 | ₩42,031 | ₩42,073 | ₩41,897 | ₩42,073 | +0.10% | 7.7천 |
|---|
| 2026.07.09 | ₩41,991 | ₩41,991 | ₩41,790 | ₩41,790 | -0.48% | 3.2천 |
|---|
| 2026.07.08 | ₩42,018 | ₩42,051 | ₩41,960 | ₩41,960 | -0.14% | 1.4천 |
|---|
| 2026.07.07 | ₩42,300 | ₩42,326 | ₩42,212 | ₩42,235 | -0.15% | 6.4천 |
|---|
| 2026.07.06 | ₩41,857 | ₩41,857 | ₩41,723 | ₩41,821 | -0.09% | 900 |
|---|
| 2026.07.02 | ₩41,642 | ₩41,806 | ₩41,549 | ₩41,806 | +0.39% | 1.4만 |
|---|
| 2026.07.01 | ₩41,267 | ₩41,428 | ₩41,213 | ₩41,247 | -0.05% | 5.3천 |
|---|
| 2026.06.30 | ₩41,294 | ₩41,359 | ₩41,184 | ₩41,184 | -0.27% | 7.4천 |
|---|
| 2026.06.29 | ₩41,468 | ₩41,468 | ₩41,455 | ₩41,455 | -0.03% | 100 |
|---|
| 2026.06.26 | ₩41,709 | ₩41,817 | ₩41,709 | ₩41,738 | +0.07% | 1.8천 |
|---|
| 2026.06.25 | ₩41,756 | ₩42,152 | ₩41,669 | ₩41,713 | -0.10% | 4.7천 |
|---|
| 2026.06.24 | ₩41,602 | ₩41,602 | ₩41,441 | ₩41,494 | -0.26% | 8.7천 |
|---|
| 2026.06.23 | ₩41,535 | ₩41,768 | ₩41,535 | ₩41,768 | +0.56% | 3.3만 |
|---|
| 2026.06.22 | ₩41,401 | ₩41,535 | ₩41,401 | ₩41,463 | +0.15% | 5.9천 |
|---|
| 2026.06.18 | ₩41,575 | ₩41,575 | ₩41,274 | ₩41,296 | -0.67% | 1.9천 |
|---|
| 2026.06.17 | ₩41,361 | ₩42,058 | ₩41,361 | ₩41,625 | +0.64% | 1만 |
|---|
| 2026.06.16 | ₩42,192 | ₩42,211 | ₩42,179 | ₩42,211 | +0.04% | 800 |
|---|
| 2026.06.15 | ₩42,219 | ₩42,232 | ₩42,092 | ₩42,092 | -0.30% | 800 |
|---|
| 2026.06.12 | ₩42,836 | ₩42,836 | ₩42,219 | ₩42,380 | -1.06% | 4.3천 |
|---|
| 2026.06.11 | ₩41,884 | ₩42,206 | ₩41,884 | ₩42,132 | +0.59% | 2.1천 |
|---|
| 2026.06.10 | ₩41,924 | ₩42,192 | ₩41,857 | ₩41,857 | -0.16% | 9.7천 |
|---|
| 2026.06.09 | ₩41,669 | ₩41,803 | ₩41,629 | ₩41,803 | +0.32% | 5.2천 |
|---|
| 2026.06.08 | ₩41,777 | ₩41,777 | ₩41,602 | ₩41,602 | -0.42% | 2.2천 |
|---|
| 2026.06.05 | ₩41,924 | ₩41,924 | ₩41,790 | ₩41,790 | -0.32% | 500 |
|---|
| 2026.06.04 | ₩41,951 | ₩41,951 | ₩41,783 | ₩41,868 | -0.20% | 6.9천 |
|---|
| 2026.06.03 | ₩41,844 | ₩41,844 | ₩41,589 | ₩41,589 | -0.61% | 3.8천 |
|---|
| 2026.06.02 | ₩41,562 | ₩41,790 | ₩41,562 | ₩41,777 | +0.52% | 2.9만 |
|---|
| 2026.06.01 | ₩41,321 | ₩41,321 | ₩41,253 | ₩41,255 | -0.16% | 1.7천 |
|---|
| 2026.05.29 | ₩41,401 | ₩41,414 | ₩41,380 | ₩41,380 | -0.05% | 1.6천 |
|---|
| 2026.05.28 | ₩41,629 | ₩41,669 | ₩41,488 | ₩41,527 | -0.24% | 1.2만 |
|---|
| 2026.05.27 | ₩41,750 | ₩41,750 | ₩41,669 | ₩41,669 | -0.19% | 700 |
|---|
| 2026.05.26 | ₩42,098 | ₩42,098 | ₩41,777 | ₩41,777 | -0.76% | 8.5천 |
|---|
| 2026.05.22 | ₩41,924 | ₩42,085 | ₩41,924 | ₩42,045 | +0.29% | 1.2만 |
|---|
| 2026.05.21 | ₩41,555 | ₩41,752 | ₩41,555 | ₩41,752 | +0.47% | 1.3만 |
|---|
| 2026.05.20 | ₩41,656 | ₩41,656 | ₩41,488 | ₩41,523 | -0.32% | 4.7천 |
|---|
| 2026.05.19 | ₩41,709 | ₩41,709 | ₩41,621 | ₩41,621 | -0.21% | 300 |
|---|
| 2026.05.18 | ₩41,240 | ₩41,589 | ₩41,240 | ₩41,589 | +0.85% | 7.7천 |
|---|
| 2026.05.15 | ₩41,374 | ₩41,374 | ₩41,239 | ₩41,239 | -0.33% | 1.4천 |
|---|
| 2026.05.14 | ₩41,455 | ₩41,495 | ₩41,388 | ₩41,428 | -0.06% | 9.8천 |
|---|
| 2026.05.13 | ₩40,905 | ₩41,036 | ₩40,891 | ₩41,036 | +0.32% | 7.3천 |
|---|
| 2026.05.12 | ₩40,663 | ₩41,055 | ₩40,663 | ₩41,055 | +0.96% | 6.1천 |
|---|
| 2026.05.11 | ₩40,650 | ₩40,681 | ₩40,623 | ₩40,681 | +0.08% | 9.7천 |
|---|
| 2026.05.08 | ₩40,637 | ₩40,657 | ₩40,396 | ₩40,396 | -0.59% | 5.8천 |
|---|
| 2026.05.07 | ₩40,489 | ₩40,529 | ₩40,489 | ₩40,517 | +0.07% | 3.3천 |
|---|
| 2026.05.06 | ₩40,811 | ₩40,865 | ₩40,784 | ₩40,810 | -0.00% | 4.4천 |
|---|
| 2026.05.05 | ₩40,918 | ₩41,072 | ₩40,891 | ₩40,997 | +0.19% | 1.1만 |
|---|
| 2026.05.04 | ₩40,865 | ₩40,905 | ₩40,865 | ₩40,905 | +0.10% | 2.2천 |
|---|
| 2026.05.01 | ₩41,133 | ₩41,133 | ₩41,133 | ₩41,133 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩40,878 | ₩41,280 | ₩40,878 | ₩41,280 | +0.98% | 1.6천 |
|---|
| 2026.04.29 | ₩40,637 | ₩40,637 | ₩40,549 | ₩40,549 | -0.21% | 900 |
|---|
| 2026.04.28 | ₩40,469 | ₩40,529 | ₩40,406 | ₩40,406 | -0.16% | 4.3천 |
|---|
| 2026.04.27 | ₩40,543 | ₩40,556 | ₩40,248 | ₩40,248 | -0.73% | 7천 |
|---|
| 2026.04.24 | ₩40,409 | ₩40,462 | ₩40,341 | ₩40,402 | -0.02% | 1.6천 |
|---|
| 2026.04.23 | ₩40,516 | ₩40,690 | ₩40,516 | ₩40,690 | +0.43% | 4.5천 |
|---|
| 2026.04.22 | ₩40,409 | ₩40,409 | ₩40,167 | ₩40,232 | -0.44% | 6.1천 |
|---|
| 2026.04.21 | ₩40,502 | ₩40,502 | ₩40,234 | ₩40,234 | -0.66% | 1.3천 |
|---|
| 2026.04.20 | ₩40,811 | ₩40,811 | ₩40,650 | ₩40,650 | -0.39% | 1.9만 |
|---|
| 2026.04.17 | ₩40,690 | ₩40,700 | ₩40,677 | ₩40,700 | +0.02% | 1.9천 |
|---|
| 2026.04.16 | ₩40,569 | ₩40,663 | ₩40,489 | ₩40,663 | +0.23% | 5.6천 |
|---|
| 2026.04.15 | ₩40,442 | ₩40,449 | ₩40,362 | ₩40,437 | -0.01% | 7.6천 |
|---|
| 2026.04.14 | ₩40,368 | ₩40,603 | ₩40,355 | ₩40,590 | +0.55% | 1.4천 |
|---|
| 2026.04.13 | ₩40,569 | ₩40,682 | ₩40,569 | ₩40,682 | +0.28% | 1.1천 |
|---|
| 2026.04.10 | ₩40,757 | ₩40,757 | ₩40,634 | ₩40,634 | -0.30% | 3.5천 |
|---|
| 2026.04.09 | ₩41,093 | ₩41,093 | ₩40,950 | ₩40,950 | -0.35% | 1.2천 |
|---|
| 2026.04.08 | ₩40,717 | ₩40,902 | ₩40,705 | ₩40,902 | +0.45% | 2천 |
|---|
| 2026.04.07 | ₩40,784 | ₩40,784 | ₩40,633 | ₩40,633 | -0.37% | 2.1천 |
|---|
| 2026.04.06 | ₩40,677 | ₩40,738 | ₩40,590 | ₩40,738 | +0.15% | 1.5만 |
|---|
| 2026.04.02 | ₩40,422 | ₩40,547 | ₩40,422 | ₩40,547 | +0.31% | 1.3천 |
|---|
| 2026.04.01 | ₩40,355 | ₩40,355 | ₩40,301 | ₩40,323 | -0.08% | 2.6천 |
|---|
| 2026.03.31 | ₩40,382 | ₩40,455 | ₩40,248 | ₩40,455 | +0.18% | 1만 |
|---|
| 2026.03.30 | ₩40,355 | ₩40,435 | ₩40,091 | ₩40,091 | -0.65% | 1.1만 |
|---|
| 2026.03.27 | ₩40,596 | ₩40,650 | ₩40,443 | ₩40,443 | -0.38% | 1.2천 |
|---|
| 2026.03.26 | ₩40,690 | ₩40,730 | ₩40,545 | ₩40,545 | -0.36% | 1.8천 |
|---|
| 2026.03.25 | ₩40,637 | ₩40,637 | ₩40,611 | ₩40,611 | -0.06% | 300 |
|---|
| 2026.03.24 | ₩40,704 | ₩40,704 | ₩40,460 | ₩40,460 | -0.60% | 1.6천 |
|---|
| 2026.03.23 | ₩40,348 | ₩40,462 | ₩40,348 | ₩40,376 | +0.07% | 1.4천 |
|---|
| 2026.03.20 | ₩40,288 | ₩40,315 | ₩40,059 | ₩40,059 | -0.57% | 800 |
|---|
| 2026.03.19 | ₩40,301 | ₩40,409 | ₩40,248 | ₩40,359 | +0.14% | 1.3만 |
|---|
| 2026.03.18 | ₩40,689 | ₩40,690 | ₩40,363 | ₩40,363 | -0.80% | 1.1만 |
|---|
| 2026.03.17 | ₩41,034 | ₩41,052 | ₩40,830 | ₩40,830 | -0.50% | 4.9천 |
|---|
| 2026.03.16 | ₩40,763 | ₩40,865 | ₩40,757 | ₩40,816 | +0.13% | 4.3천 |
|---|
| 2026.03.13 | ₩40,797 | ₩40,797 | ₩40,614 | ₩40,614 | -0.45% | 3.3천 |
|---|
| 2026.03.12 | ₩40,623 | ₩40,623 | ₩40,537 | ₩40,537 | -0.21% | 200 |
|---|
| 2026.03.11 | ₩40,623 | ₩40,646 | ₩40,543 | ₩40,646 | +0.06% | 5.4천 |
|---|
| 2026.03.10 | ₩40,797 | ₩41,052 | ₩40,755 | ₩40,755 | -0.11% | 5.9천 |
|---|
| 2026.03.09 | ₩40,502 | ₩40,881 | ₩40,502 | ₩40,881 | +0.93% | 500 |
|---|
| 2026.03.06 | ₩40,757 | ₩41,063 | ₩40,757 | ₩41,063 | +0.75% | 2.3천 |
|---|
| 2026.03.05 | ₩41,146 | ₩41,240 | ₩41,079 | ₩41,240 | +0.23% | 8천 |
|---|
| 2026.03.04 | ₩41,481 | ₩41,709 | ₩41,481 | ₩41,709 | +0.55% | 3.9천 |
|---|
| 2026.03.03 | ₩41,267 | ₩41,629 | ₩41,160 | ₩41,543 | +0.67% | 1.2만 |
|---|
| 2026.03.02 | ₩41,877 | ₩41,877 | ₩41,790 | ₩41,844 | -0.08% | 2.8천 |
|---|
| 2026.02.27 | ₩41,435 | ₩41,653 | ₩41,435 | ₩41,653 | +0.53% | 1.3천 |
|---|
| 2026.02.26 | ₩41,589 | ₩41,589 | ₩41,532 | ₩41,532 | -0.14% | 4.1천 |
|---|
| 2026.02.25 | ₩41,428 | ₩41,549 | ₩41,428 | ₩41,530 | +0.25% | 3천 |
|---|
| 2026.02.24 | ₩41,441 | ₩41,575 | ₩41,421 | ₩41,575 | +0.32% | 5.9천 |
|---|
| 2026.02.23 | ₩41,535 | ₩41,562 | ₩41,428 | ₩41,447 | -0.21% | 1.5만 |
|---|
| 2026.02.20 | ₩41,602 | ₩41,602 | ₩41,602 | ₩41,602 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩41,514 | ₩41,562 | ₩41,495 | ₩41,562 | +0.12% | 9.8천 |
|---|
| 2026.02.18 | ₩41,488 | ₩41,502 | ₩41,394 | ₩41,495 | +0.02% | 1.3만 |
|---|
| 2026.02.17 | ₩41,421 | ₩41,421 | ₩41,327 | ₩41,389 | -0.08% | 1.3천 |
|---|
| 2026.02.13 | ₩41,683 | ₩41,683 | ₩41,557 | ₩41,583 | -0.24% | 7.9천 |
|---|
| 2026.02.12 | ₩41,817 | ₩41,817 | ₩41,347 | ₩41,347 | -1.12% | 7.2천 |
|---|
| 2026.02.11 | ₩41,763 | ₩41,777 | ₩41,709 | ₩41,762 | -0.00% | 3.7천 |
|---|
| 2026.02.10 | ₩41,622 | ₩41,723 | ₩41,608 | ₩41,608 | -0.04% | 1.2만 |
|---|
| 2026.02.09 | ₩41,321 | ₩41,629 | ₩41,321 | ₩41,602 | +0.68% | 8.8천 |
|---|
| 2026.02.06 | ₩41,227 | ₩41,401 | ₩41,160 | ₩41,401 | +0.42% | 6.9천 |
|---|
| 2026.02.05 | ₩40,918 | ₩40,932 | ₩40,730 | ₩40,733 | -0.45% | 1.2만 |
|---|
| 2026.02.04 | ₩41,012 | ₩41,119 | ₩40,972 | ₩41,017 | +0.01% | 9.9천 |
|---|
| 2026.02.03 | ₩40,838 | ₩40,905 | ₩40,784 | ₩40,891 | +0.13% | 1.5천 |
|---|
| 2026.02.02 | ₩40,368 | ₩40,476 | ₩40,315 | ₩40,476 | +0.27% | 1.7천 |
|---|
| 2026.01.30 | ₩40,046 | ₩40,328 | ₩39,939 | ₩40,328 | +0.70% | 2만 |
|---|
| 2026.01.29 | ₩41,160 | ₩41,160 | ₩40,013 | ₩40,013 | -2.79% | 2.8만 |
|---|
| 2026.01.28 | ₩39,604 | ₩39,679 | ₩39,604 | ₩39,679 | +0.19% | 500 |
|---|
| 2026.01.27 | ₩39,577 | ₩39,725 | ₩39,537 | ₩39,684 | +0.27% | 3.9천 |
|---|
| 2026.01.26 | ₩39,577 | ₩39,577 | ₩39,362 | ₩39,436 | -0.36% | 1.3만 |
|---|
| 2026.01.23 | ₩39,242 | ₩39,295 | ₩39,215 | ₩39,295 | +0.14% | 5.4천 |
|---|
| 2026.01.22 | ₩39,255 | ₩39,421 | ₩39,255 | ₩39,282 | +0.07% | 7.5천 |
|---|
| 2026.01.21 | ₩39,054 | ₩39,282 | ₩39,054 | ₩39,223 | +0.43% | 1.8천 |
|---|
| 2026.01.20 | ₩38,853 | ₩39,041 | ₩38,772 | ₩38,799 | -0.14% | 9.1천 |
|---|
| 2026.01.16 | ₩39,242 | ₩39,316 | ₩39,222 | ₩39,251 | +0.02% | 4.4천 |
|---|
| 2026.01.15 | ₩39,161 | ₩39,376 | ₩39,161 | ₩39,261 | +0.25% | 6.6천 |
|---|
| 2026.01.14 | ₩38,880 | ₩39,134 | ₩38,880 | ₩39,118 | +0.61% | 9.7천 |
|---|
| 2026.01.13 | ₩38,611 | ₩38,813 | ₩38,611 | ₩38,813 | +0.52% | 1.2만 |
|---|
| 2026.01.12 | ₩38,571 | ₩38,688 | ₩38,504 | ₩38,688 | +0.30% | 7.5천 |
|---|
| 2026.01.09 | ₩38,638 | ₩38,652 | ₩38,598 | ₩38,625 | -0.03% | 3.8만 |
|---|
| 2026.01.08 | ₩38,477 | ₩38,491 | ₩38,468 | ₩38,468 | -0.02% | 800 |
|---|
| 2026.01.07 | ₩38,290 | ₩38,330 | ₩38,047 | ₩38,047 | -0.63% | 4.5천 |
|---|
| 2026.01.06 | ₩38,544 | ₩38,571 | ₩38,499 | ₩38,535 | -0.02% | 1.7천 |
|---|
| 2026.01.05 | ₩38,370 | ₩38,524 | ₩38,370 | ₩38,477 | +0.28% | 9.6천 |
|---|
| 2026.01.02 | ₩38,155 | ₩38,236 | ₩38,102 | ₩38,200 | +0.12% | 5.4천 |
|---|
| 2025.12.31 | ₩38,115 | ₩38,129 | ₩38,044 | ₩38,044 | -0.19% | 1.7천 |
|---|
| 2025.12.30 | ₩38,209 | ₩38,316 | ₩38,196 | ₩38,243 | +0.09% | 1.3만 |
|---|
| 2025.12.29 | ₩38,303 | ₩38,303 | ₩38,182 | ₩38,182 | -0.32% | 3천 |
|---|
| 2025.12.26 | ₩38,222 | ₩38,236 | ₩38,155 | ₩38,236 | +0.04% | 4천 |
|---|
| 2025.12.24 | ₩38,276 | ₩38,316 | ₩38,236 | ₩38,236 | -0.11% | 2.4천 |
|---|
| 2025.12.23 | ₩38,102 | ₩38,196 | ₩38,035 | ₩38,048 | -0.14% | 1.9만 |
|---|
| 2025.12.22 | ₩38,176 | ₩38,397 | ₩38,176 | ₩38,397 | +0.58% | 7.8천 |
|---|
| 2025.12.19 | ₩38,263 | ₩38,276 | ₩38,062 | ₩38,062 | -0.53% | 700 |
|---|
| 2025.12.18 | ₩38,048 | ₩38,048 | ₩38,048 | ₩38,048 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩38,129 | ₩38,222 | ₩38,076 | ₩38,115 | -0.04% | 9.2천 |
|---|
| 2025.12.16 | ₩38,222 | ₩38,222 | ₩37,994 | ₩38,008 | -0.56% | 2.7만 |
|---|
| 2025.12.15 | ₩38,369 | ₩38,518 | ₩38,369 | ₩38,483 | +0.30% | 3.8천 |
|---|
| 2025.12.12 | ₩38,401 | ₩38,401 | ₩38,259 | ₩38,331 | -0.18% | 2천 |
|---|
| 2025.12.11 | ₩38,412 | ₩38,437 | ₩38,263 | ₩38,263 | -0.39% | 4.5천 |
|---|
| 2025.12.10 | ₩38,024 | ₩38,208 | ₩38,024 | ₩38,208 | +0.48% | 200 |
|---|
| 2025.12.09 | ₩38,075 | ₩38,075 | ₩37,875 | ₩37,875 | -0.52% | 7.1천 |
|---|
| 2025.12.08 | ₩37,954 | ₩37,954 | ₩37,891 | ₩37,891 | -0.17% | 2.4만 |
|---|
| 2025.12.05 | ₩38,033 | ₩38,033 | ₩37,954 | ₩37,954 | -0.21% | 600 |
|---|
| 2025.12.04 | ₩38,048 | ₩38,075 | ₩38,001 | ₩38,001 | -0.12% | 400 |
|---|
| 2025.12.03 | ₩38,035 | ₩38,048 | ₩38,024 | ₩38,024 | -0.03% | 2.4천 |
|---|
| 2025.12.02 | ₩37,726 | ₩37,767 | ₩37,713 | ₩37,753 | +0.07% | 2.4천 |
|---|
| 2025.12.01 | ₩38,196 | ₩38,196 | ₩37,876 | ₩37,876 | -0.84% | 6.8천 |
|---|
| 2025.11.28 | ₩38,252 | ₩38,252 | ₩38,252 | ₩38,252 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩37,968 | ₩38,142 | ₩37,968 | ₩38,076 | +0.29% | 6.1천 |
|---|
| 2025.11.25 | ₩37,820 | ₩37,868 | ₩37,767 | ₩37,868 | +0.13% | 9천 |
|---|
| 2025.11.24 | ₩37,446 | ₩37,632 | ₩37,446 | ₩37,568 | +0.33% | 4.6천 |
|---|
| 2025.11.21 | ₩37,418 | ₩37,733 | ₩37,351 | ₩37,508 | +0.24% | 8.8천 |
|---|
| 2025.11.20 | ₩37,431 | ₩37,431 | ₩37,123 | ₩37,138 | -0.78% | 3.4천 |
|---|
| 2025.11.19 | ₩37,363 | ₩37,469 | ₩37,337 | ₩37,380 | +0.05% | 3.5천 |
|---|
| 2025.11.18 | ₩37,626 | ₩37,716 | ₩37,539 | ₩37,650 | +0.06% | 8천 |
|---|
| 2025.11.17 | ₩37,754 | ₩37,754 | ₩37,453 | ₩37,453 | -0.80% | 600 |
|---|
| 2025.11.14 | ₩37,659 | ₩37,776 | ₩37,659 | ₩37,724 | +0.17% | 500 |
|---|
| 2025.11.13 | ₩37,835 | ₩37,835 | ₩37,662 | ₩37,662 | -0.46% | 2.3만 |
|---|
| 2025.11.12 | ₩37,807 | ₩37,820 | ₩37,779 | ₩37,779 | -0.07% | 1.8만 |
|---|
| 2025.11.11 | ₩37,552 | ₩37,690 | ₩37,552 | ₩37,658 | +0.28% | 1.9천 |
|---|
| 2025.11.10 | ₩37,083 | ₩37,324 | ₩37,056 | ₩37,257 | +0.47% | 4.5천 |
|---|
| 2025.11.07 | ₩37,015 | ₩37,190 | ₩36,962 | ₩37,190 | +0.47% | 1.1만 |
|---|
| 2025.11.06 | ₩37,003 | ₩37,003 | ₩36,914 | ₩36,914 | -0.24% | 1.4천 |
|---|
| 2025.11.05 | ₩36,794 | ₩36,989 | ₩36,747 | ₩36,889 | +0.26% | 1.3만 |
|---|
| 2025.11.04 | ₩36,907 | ₩36,907 | ₩36,747 | ₩36,774 | -0.36% | 1.3만 |
|---|
| 2025.11.03 | ₩36,881 | ₩36,975 | ₩36,834 | ₩36,954 | +0.20% | 1.2만 |
|---|
| 2025.10.31 | ₩37,029 | ₩37,182 | ₩37,029 | ₩37,182 | +0.41% | 2.9만 |
|---|
| 2025.10.30 | ₩37,297 | ₩37,297 | ₩37,054 | ₩37,054 | -0.65% | 5.2천 |
|---|
| 2025.10.29 | ₩37,336 | ₩37,337 | ₩37,120 | ₩37,120 | -0.58% | 8.8천 |
|---|
| 2025.10.28 | ₩37,498 | ₩37,498 | ₩37,404 | ₩37,445 | -0.14% | 1.2천 |
|---|
| 2025.10.27 | ₩37,498 | ₩37,686 | ₩37,378 | ₩37,686 | +0.50% | 5.7천 |
|---|
| 2025.10.24 | ₩37,497 | ₩37,525 | ₩37,431 | ₩37,485 | -0.03% | 2.6천 |
|---|
| 2025.10.23 | ₩37,351 | ₩37,351 | ₩37,203 | ₩37,213 | -0.37% | 2천 |
|---|
| 2025.10.22 | ₩37,337 | ₩37,431 | ₩37,324 | ₩37,431 | +0.25% | 5.3천 |
|---|
| 2025.10.21 | ₩37,371 | ₩37,416 | ₩37,282 | ₩37,337 | -0.09% | 2천 |
|---|
| 2025.10.20 | ₩37,297 | ₩37,415 | ₩37,230 | ₩37,415 | +0.32% | 1.6천 |
|---|
| 2025.10.17 | ₩37,036 | ₩37,170 | ₩37,036 | ₩37,170 | +0.36% | 300 |
|---|
| 2025.10.16 | ₩37,108 | ₩37,108 | ₩36,881 | ₩36,939 | -0.46% | 1천 |
|---|
| 2025.10.15 | ₩37,284 | ₩37,284 | ₩37,254 | ₩37,254 | -0.08% | 600 |
|---|
| 2025.10.14 | ₩37,237 | ₩37,324 | ₩37,190 | ₩37,237 | 0.00% | 1.1만 |
|---|
| 2025.10.13 | ₩36,774 | ₩36,836 | ₩36,774 | ₩36,836 | +0.17% | 200 |
|---|
| 2025.10.10 | ₩36,975 | ₩36,975 | ₩36,707 | ₩36,746 | -0.62% | 4.9천 |
|---|