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 | ₩40,881 | ₩40,881 | ₩40,881 | ₩40,881 | 0.00% | 100 |
| 2026.10.08 | ₩40,489 | ₩40,862 | ₩40,489 | ₩40,862 | +0.92% | 2.4천 |
| 2026.10.07 | ₩40,422 | ₩40,449 | ₩40,366 | ₩40,366 | -0.14% | 7.1천 |
| 2026.10.06 | ₩40,610 | ₩40,677 | ₩40,583 | ₩40,677 | +0.17% | 5.4천 |
| 2026.10.05 | ₩40,301 | ₩40,436 | ₩40,295 | ₩40,389 | +0.22% | 3.8천 |
| 2026.10.02 | ₩40,308 | ₩40,382 | ₩40,258 | ₩40,328 | +0.05% | 7.1천 |
| 2026.10.01 | ₩40,000 | ₩40,174 | ₩40,000 | ₩40,165 | +0.41% | 3.3만 |
| 2026.09.30 | ₩40,395 | ₩40,395 | ₩40,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,190 |
| -0.51% |
| 6.8천 |
| 2026.09.29 | ₩40,328 | ₩40,368 | ₩40,275 | ₩40,364 | +0.09% | 2.1만 |
|---|
| 2026.09.28 | ₩40,597 | ₩40,623 | ₩40,482 | ₩40,482 | -0.28% | 5.8천 |
|---|
| 2026.09.25 | ₩40,771 | ₩40,905 | ₩40,771 | ₩40,905 | +0.33% | 3.2만 |
|---|
| 2026.09.24 | ₩41,167 | ₩41,167 | ₩40,918 | ₩40,918 | -0.60% | 2.8천 |
|---|
| 2026.09.23 | ₩41,401 | ₩41,401 | ₩41,074 | ₩41,074 | -0.79% | 4.7천 |
|---|
| 2026.09.22 | ₩41,348 | ₩41,348 | ₩41,314 | ₩41,321 | -0.06% | 3.3천 |
|---|
| 2026.09.21 | ₩41,643 | ₩41,656 | ₩41,592 | ₩41,592 | -0.12% | 3.6천 |
|---|
| 2026.09.18 | ₩41,737 | ₩41,791 | ₩41,690 | ₩41,772 | +0.08% | 2.6천 |
|---|
| 2026.09.17 | ₩41,911 | ₩41,992 | ₩41,884 | ₩41,958 | +0.11% | 7천 |
|---|
| 2026.09.16 | ₩42,287 | ₩42,314 | ₩41,717 | ₩41,884 | -0.95% | 1.2만 |
|---|
| 2026.09.15 | ₩42,409 | ₩42,409 | ₩42,409 | ₩42,409 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩42,408 | ₩42,479 | ₩42,394 | ₩42,479 | +0.17% | 9.1천 |
|---|
| 2026.09.11 | ₩42,460 | ₩42,460 | ₩42,460 | ₩42,460 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,327 | ₩42,327 | ₩42,265 | ₩42,265 | -0.15% | 700 |
|---|
| 2026.09.09 | ₩42,609 | ₩42,609 | ₩42,341 | ₩42,436 | -0.41% | 4천 |
|---|
| 2026.09.08 | ₩42,716 | ₩42,716 | ₩42,622 | ₩42,622 | -0.22% | 1.1만 |
|---|
| 2026.09.04 | ₩42,689 | ₩42,743 | ₩42,663 | ₩42,663 | -0.06% | 3.4천 |
|---|
| 2026.09.03 | ₩42,756 | ₩42,971 | ₩42,716 | ₩42,865 | +0.25% | 12.6만 |
|---|
| 2026.09.02 | ₩42,636 | ₩42,750 | ₩42,595 | ₩42,730 | +0.22% | 5.7천 |
|---|
| 2026.09.01 | ₩42,636 | ₩42,636 | ₩42,555 | ₩42,633 | -0.01% | 800 |
|---|
| 2026.08.31 | ₩42,676 | ₩42,676 | ₩42,663 | ₩42,667 | -0.02% | 800 |
|---|
| 2026.08.28 | ₩42,716 | ₩42,740 | ₩42,703 | ₩42,740 | +0.06% | 1.7만 |
|---|
| 2026.08.27 | ₩42,797 | ₩42,810 | ₩42,689 | ₩42,708 | -0.21% | 3만 |
|---|
| 2026.08.26 | ₩42,991 | ₩42,999 | ₩42,991 | ₩42,999 | +0.02% | 400 |
|---|
| 2026.08.25 | ₩42,864 | ₩42,985 | ₩42,864 | ₩42,921 | +0.13% | 4.1천 |
|---|
| 2026.08.24 | ₩42,810 | ₩42,943 | ₩42,810 | ₩42,943 | +0.31% | 1천 |
|---|
| 2026.08.21 | ₩42,917 | ₩42,917 | ₩42,810 | ₩42,820 | -0.23% | 1.1만 |
|---|
| 2026.08.20 | ₩43,025 | ₩43,025 | ₩42,836 | ₩42,836 | -0.44% | 3.2천 |
|---|
| 2026.08.19 | ₩43,132 | ₩43,152 | ₩43,044 | ₩43,044 | -0.21% | 3.4천 |
|---|
| 2026.08.18 | ₩43,078 | ₩43,105 | ₩43,022 | ₩43,022 | -0.13% | 3만 |
|---|
| 2026.08.17 | ₩42,917 | ₩42,917 | ₩42,786 | ₩42,810 | -0.25% | 1천 |
|---|
| 2026.08.14 | ₩42,931 | ₩42,958 | ₩42,931 | ₩42,931 | 0.00% | 2.5천 |
|---|
| 2026.08.13 | ₩42,765 | ₩42,797 | ₩42,708 | ₩42,782 | +0.04% | 1.8천 |
|---|
| 2026.08.12 | ₩42,622 | ₩42,756 | ₩42,595 | ₩42,728 | +0.25% | 3.9천 |
|---|
| 2026.08.11 | ₩42,515 | ₩42,515 | ₩42,455 | ₩42,487 | -0.07% | 6.9천 |
|---|
| 2026.08.10 | ₩42,367 | ₩42,502 | ₩42,367 | ₩42,381 | +0.03% | 2.1만 |
|---|
| 2026.08.07 | ₩42,394 | ₩42,394 | ₩42,288 | ₩42,288 | -0.25% | 1.2만 |
|---|
| 2026.08.06 | ₩42,220 | ₩42,220 | ₩42,169 | ₩42,169 | -0.12% | 3천 |
|---|
| 2026.08.05 | ₩42,260 | ₩42,260 | ₩42,260 | ₩42,260 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩41,952 | ₩42,393 | ₩41,952 | ₩42,393 | +1.05% | 700 |
|---|
| 2026.08.03 | ₩42,180 | ₩42,206 | ₩42,072 | ₩42,172 | -0.02% | 2.2천 |
|---|
| 2026.07.31 | ₩42,019 | ₩42,231 | ₩41,898 | ₩42,231 | +0.50% | 1.2만 |
|---|
| 2026.07.30 | ₩42,212 | ₩42,212 | ₩42,212 | ₩42,212 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,750 | ₩42,750 | ₩42,418 | ₩42,418 | -0.78% | 400 |
|---|
| 2026.07.28 | ₩43,146 | ₩43,146 | ₩42,740 | ₩42,740 | -0.94% | 7.1천 |
|---|
| 2026.07.27 | ₩42,663 | ₩42,689 | ₩42,569 | ₩42,593 | -0.16% | 1.4만 |
|---|
| 2026.07.24 | ₩42,522 | ₩42,676 | ₩42,522 | ₩42,640 | +0.28% | 6.2천 |
|---|
| 2026.07.23 | ₩42,253 | ₩42,260 | ₩42,180 | ₩42,237 | -0.04% | 1.5만 |
|---|
| 2026.07.22 | ₩42,113 | ₩42,113 | ₩42,066 | ₩42,066 | -0.11% | 700 |
|---|
| 2026.07.21 | ₩41,670 | ₩41,764 | ₩41,670 | ₩41,703 | +0.08% | 1.8천 |
|---|
| 2026.07.20 | ₩41,626 | ₩41,626 | ₩41,626 | ₩41,626 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,884 | ₩41,884 | ₩41,791 | ₩41,852 | -0.08% | 7.9천 |
|---|
| 2026.07.16 | ₩41,911 | ₩41,981 | ₩41,898 | ₩41,981 | +0.17% | 2천 |
|---|
| 2026.07.15 | ₩41,656 | ₩41,710 | ₩41,482 | ₩41,483 | -0.42% | 7.1천 |
|---|
| 2026.07.14 | ₩42,019 | ₩42,019 | ₩41,650 | ₩41,691 | -0.78% | 1.7만 |
|---|
| 2026.07.13 | ₩42,206 | ₩42,314 | ₩42,206 | ₩42,314 | +0.25% | 1천 |
|---|
| 2026.07.10 | ₩42,045 | ₩42,087 | ₩41,911 | ₩42,087 | +0.10% | 7.7천 |
|---|
| 2026.07.09 | ₩42,005 | ₩42,005 | ₩41,804 | ₩41,804 | -0.48% | 3.2천 |
|---|
| 2026.07.08 | ₩42,032 | ₩42,066 | ₩41,974 | ₩41,974 | -0.14% | 1.4천 |
|---|
| 2026.07.07 | ₩42,314 | ₩42,341 | ₩42,227 | ₩42,249 | -0.15% | 6.4천 |
|---|
| 2026.07.06 | ₩41,871 | ₩41,871 | ₩41,737 | ₩41,835 | -0.09% | 900 |
|---|
| 2026.07.02 | ₩41,656 | ₩41,820 | ₩41,562 | ₩41,820 | +0.39% | 1.4만 |
|---|
| 2026.07.01 | ₩41,281 | ₩41,442 | ₩41,227 | ₩41,261 | -0.05% | 5.3천 |
|---|
| 2026.06.30 | ₩41,308 | ₩41,373 | ₩41,198 | ₩41,198 | -0.27% | 7.4천 |
|---|
| 2026.06.29 | ₩41,482 | ₩41,482 | ₩41,469 | ₩41,469 | -0.03% | 100 |
|---|
| 2026.06.26 | ₩41,723 | ₩41,831 | ₩41,723 | ₩41,752 | +0.07% | 1.8천 |
|---|
| 2026.06.25 | ₩41,770 | ₩42,166 | ₩41,683 | ₩41,727 | -0.10% | 4.7천 |
|---|
| 2026.06.24 | ₩41,616 | ₩41,616 | ₩41,455 | ₩41,507 | -0.26% | 8.7천 |
|---|
| 2026.06.23 | ₩41,549 | ₩41,782 | ₩41,549 | ₩41,782 | +0.56% | 3.3만 |
|---|
| 2026.06.22 | ₩41,415 | ₩41,549 | ₩41,415 | ₩41,477 | +0.15% | 5.9천 |
|---|
| 2026.06.18 | ₩41,589 | ₩41,589 | ₩41,287 | ₩41,310 | -0.67% | 1.9천 |
|---|
| 2026.06.17 | ₩41,375 | ₩42,072 | ₩41,375 | ₩41,639 | +0.64% | 1만 |
|---|
| 2026.06.16 | ₩42,206 | ₩42,225 | ₩42,193 | ₩42,225 | +0.04% | 800 |
|---|
| 2026.06.15 | ₩42,233 | ₩42,247 | ₩42,106 | ₩42,106 | -0.30% | 800 |
|---|
| 2026.06.12 | ₩42,850 | ₩42,850 | ₩42,233 | ₩42,394 | -1.06% | 4.3천 |
|---|
| 2026.06.11 | ₩41,898 | ₩42,220 | ₩41,898 | ₩42,146 | +0.59% | 2.1천 |
|---|
| 2026.06.10 | ₩41,938 | ₩42,206 | ₩41,871 | ₩41,871 | -0.16% | 9.7천 |
|---|
| 2026.06.09 | ₩41,683 | ₩41,817 | ₩41,643 | ₩41,817 | +0.32% | 5.2천 |
|---|
| 2026.06.08 | ₩41,791 | ₩41,791 | ₩41,616 | ₩41,616 | -0.42% | 2.2천 |
|---|
| 2026.06.05 | ₩41,938 | ₩41,938 | ₩41,804 | ₩41,804 | -0.32% | 500 |
|---|
| 2026.06.04 | ₩41,965 | ₩41,965 | ₩41,797 | ₩41,882 | -0.20% | 6.9천 |
|---|
| 2026.06.03 | ₩41,858 | ₩41,858 | ₩41,603 | ₩41,603 | -0.61% | 3.8천 |
|---|
| 2026.06.02 | ₩41,576 | ₩41,804 | ₩41,576 | ₩41,791 | +0.52% | 2.9만 |
|---|
| 2026.06.01 | ₩41,334 | ₩41,334 | ₩41,267 | ₩41,269 | -0.16% | 1.7천 |
|---|
| 2026.05.29 | ₩41,415 | ₩41,428 | ₩41,393 | ₩41,393 | -0.05% | 1.6천 |
|---|
| 2026.05.28 | ₩41,643 | ₩41,683 | ₩41,502 | ₩41,541 | -0.24% | 1.2만 |
|---|
| 2026.05.27 | ₩41,764 | ₩41,764 | ₩41,683 | ₩41,683 | -0.19% | 700 |
|---|
| 2026.05.26 | ₩42,113 | ₩42,113 | ₩41,791 | ₩41,791 | -0.76% | 8.5천 |
|---|
| 2026.05.22 | ₩41,938 | ₩42,099 | ₩41,938 | ₩42,059 | +0.29% | 1.2만 |
|---|
| 2026.05.21 | ₩41,569 | ₩41,766 | ₩41,569 | ₩41,766 | +0.47% | 1.3만 |
|---|
| 2026.05.20 | ₩41,670 | ₩41,670 | ₩41,502 | ₩41,537 | -0.32% | 4.7천 |
|---|
| 2026.05.19 | ₩41,723 | ₩41,723 | ₩41,635 | ₩41,635 | -0.21% | 300 |
|---|
| 2026.05.18 | ₩41,254 | ₩41,603 | ₩41,254 | ₩41,603 | +0.85% | 7.7천 |
|---|
| 2026.05.15 | ₩41,388 | ₩41,388 | ₩41,253 | ₩41,253 | -0.33% | 1.4천 |
|---|
| 2026.05.14 | ₩41,469 | ₩41,509 | ₩41,401 | ₩41,442 | -0.06% | 9.8천 |
|---|
| 2026.05.13 | ₩40,918 | ₩41,050 | ₩40,905 | ₩41,050 | +0.32% | 7.3천 |
|---|
| 2026.05.12 | ₩40,677 | ₩41,069 | ₩40,677 | ₩41,069 | +0.96% | 6.1천 |
|---|
| 2026.05.11 | ₩40,664 | ₩40,694 | ₩40,637 | ₩40,694 | +0.08% | 9.7천 |
|---|
| 2026.05.08 | ₩40,650 | ₩40,670 | ₩40,410 | ₩40,410 | -0.59% | 5.8천 |
|---|
| 2026.05.07 | ₩40,503 | ₩40,543 | ₩40,503 | ₩40,531 | +0.07% | 3.3천 |
|---|
| 2026.05.06 | ₩40,825 | ₩40,878 | ₩40,798 | ₩40,823 | -0.00% | 4.4천 |
|---|
| 2026.05.05 | ₩40,932 | ₩41,086 | ₩40,905 | ₩41,011 | +0.19% | 1.1만 |
|---|
| 2026.05.04 | ₩40,878 | ₩40,918 | ₩40,878 | ₩40,918 | +0.10% | 2.2천 |
|---|
| 2026.05.01 | ₩41,147 | ₩41,147 | ₩41,147 | ₩41,147 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩40,892 | ₩41,294 | ₩40,892 | ₩41,294 | +0.98% | 1.6천 |
|---|
| 2026.04.29 | ₩40,650 | ₩40,650 | ₩40,563 | ₩40,563 | -0.21% | 900 |
|---|
| 2026.04.28 | ₩40,482 | ₩40,543 | ₩40,419 | ₩40,419 | -0.16% | 4.3천 |
|---|
| 2026.04.27 | ₩40,556 | ₩40,570 | ₩40,261 | ₩40,261 | -0.73% | 7천 |
|---|
| 2026.04.24 | ₩40,422 | ₩40,476 | ₩40,355 | ₩40,415 | -0.02% | 1.6천 |
|---|
| 2026.04.23 | ₩40,529 | ₩40,704 | ₩40,529 | ₩40,704 | +0.43% | 4.5천 |
|---|
| 2026.04.22 | ₩40,422 | ₩40,422 | ₩40,181 | ₩40,245 | -0.44% | 6.1천 |
|---|
| 2026.04.21 | ₩40,516 | ₩40,516 | ₩40,248 | ₩40,248 | -0.66% | 1.3천 |
|---|
| 2026.04.20 | ₩40,825 | ₩40,825 | ₩40,664 | ₩40,664 | -0.39% | 1.9만 |
|---|
| 2026.04.17 | ₩40,704 | ₩40,713 | ₩40,690 | ₩40,713 | +0.02% | 1.9천 |
|---|
| 2026.04.16 | ₩40,583 | ₩40,677 | ₩40,503 | ₩40,677 | +0.23% | 5.6천 |
|---|
| 2026.04.15 | ₩40,456 | ₩40,462 | ₩40,375 | ₩40,450 | -0.01% | 7.6천 |
|---|
| 2026.04.14 | ₩40,382 | ₩40,617 | ₩40,368 | ₩40,603 | +0.55% | 1.4천 |
|---|
| 2026.04.13 | ₩40,583 | ₩40,696 | ₩40,583 | ₩40,696 | +0.28% | 1.1천 |
|---|
| 2026.04.10 | ₩40,771 | ₩40,771 | ₩40,647 | ₩40,647 | -0.30% | 3.5천 |
|---|
| 2026.04.09 | ₩41,106 | ₩41,106 | ₩40,964 | ₩40,964 | -0.35% | 1.2천 |
|---|
| 2026.04.08 | ₩40,731 | ₩40,916 | ₩40,719 | ₩40,916 | +0.45% | 2천 |
|---|
| 2026.04.07 | ₩40,798 | ₩40,798 | ₩40,646 | ₩40,646 | -0.37% | 2.1천 |
|---|
| 2026.04.06 | ₩40,690 | ₩40,752 | ₩40,603 | ₩40,752 | +0.15% | 1.5만 |
|---|
| 2026.04.02 | ₩40,436 | ₩40,560 | ₩40,436 | ₩40,560 | +0.31% | 1.3천 |
|---|
| 2026.04.01 | ₩40,368 | ₩40,368 | ₩40,315 | ₩40,336 | -0.08% | 2.6천 |
|---|
| 2026.03.31 | ₩40,395 | ₩40,469 | ₩40,261 | ₩40,469 | +0.18% | 1만 |
|---|
| 2026.03.30 | ₩40,368 | ₩40,449 | ₩40,104 | ₩40,104 | -0.65% | 1.1만 |
|---|
| 2026.03.27 | ₩40,610 | ₩40,664 | ₩40,457 | ₩40,457 | -0.38% | 1.2천 |
|---|
| 2026.03.26 | ₩40,704 | ₩40,744 | ₩40,559 | ₩40,559 | -0.36% | 1.8천 |
|---|
| 2026.03.25 | ₩40,650 | ₩40,650 | ₩40,625 | ₩40,625 | -0.06% | 300 |
|---|
| 2026.03.24 | ₩40,717 | ₩40,717 | ₩40,473 | ₩40,473 | -0.60% | 1.6천 |
|---|
| 2026.03.23 | ₩40,362 | ₩40,476 | ₩40,362 | ₩40,390 | +0.07% | 1.4천 |
|---|
| 2026.03.20 | ₩40,301 | ₩40,328 | ₩40,072 | ₩40,072 | -0.57% | 800 |
|---|
| 2026.03.19 | ₩40,315 | ₩40,422 | ₩40,261 | ₩40,372 | +0.14% | 1.3만 |
|---|
| 2026.03.18 | ₩40,702 | ₩40,704 | ₩40,376 | ₩40,376 | -0.80% | 1.1만 |
|---|
| 2026.03.17 | ₩41,047 | ₩41,066 | ₩40,843 | ₩40,843 | -0.50% | 4.9천 |
|---|
| 2026.03.16 | ₩40,776 | ₩40,878 | ₩40,771 | ₩40,830 | +0.13% | 4.3천 |
|---|
| 2026.03.13 | ₩40,811 | ₩40,811 | ₩40,627 | ₩40,627 | -0.45% | 3.3천 |
|---|
| 2026.03.12 | ₩40,637 | ₩40,637 | ₩40,551 | ₩40,551 | -0.21% | 200 |
|---|
| 2026.03.11 | ₩40,637 | ₩40,660 | ₩40,556 | ₩40,660 | +0.06% | 5.4천 |
|---|
| 2026.03.10 | ₩40,811 | ₩41,066 | ₩40,768 | ₩40,768 | -0.11% | 5.9천 |
|---|
| 2026.03.09 | ₩40,516 | ₩40,894 | ₩40,516 | ₩40,894 | +0.93% | 500 |
|---|
| 2026.03.06 | ₩40,771 | ₩41,077 | ₩40,771 | ₩41,077 | +0.75% | 2.3천 |
|---|
| 2026.03.05 | ₩41,160 | ₩41,254 | ₩41,093 | ₩41,254 | +0.23% | 8천 |
|---|
| 2026.03.04 | ₩41,495 | ₩41,723 | ₩41,495 | ₩41,723 | +0.55% | 3.9천 |
|---|
| 2026.03.03 | ₩41,281 | ₩41,643 | ₩41,173 | ₩41,557 | +0.67% | 1.2만 |
|---|
| 2026.03.02 | ₩41,891 | ₩41,891 | ₩41,804 | ₩41,858 | -0.08% | 2.8천 |
|---|
| 2026.02.27 | ₩41,448 | ₩41,667 | ₩41,448 | ₩41,667 | +0.53% | 1.3천 |
|---|
| 2026.02.26 | ₩41,603 | ₩41,603 | ₩41,546 | ₩41,546 | -0.14% | 4.1천 |
|---|
| 2026.02.25 | ₩41,442 | ₩41,562 | ₩41,442 | ₩41,544 | +0.25% | 3천 |
|---|
| 2026.02.24 | ₩41,455 | ₩41,589 | ₩41,435 | ₩41,589 | +0.32% | 5.9천 |
|---|
| 2026.02.23 | ₩41,549 | ₩41,576 | ₩41,442 | ₩41,460 | -0.21% | 1.5만 |
|---|
| 2026.02.20 | ₩41,616 | ₩41,616 | ₩41,616 | ₩41,616 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩41,528 | ₩41,576 | ₩41,509 | ₩41,576 | +0.12% | 9.8천 |
|---|
| 2026.02.18 | ₩41,502 | ₩41,516 | ₩41,408 | ₩41,509 | +0.02% | 1.3만 |
|---|
| 2026.02.17 | ₩41,435 | ₩41,435 | ₩41,341 | ₩41,403 | -0.08% | 1.3천 |
|---|
| 2026.02.13 | ₩41,697 | ₩41,697 | ₩41,571 | ₩41,597 | -0.24% | 7.9천 |
|---|
| 2026.02.12 | ₩41,831 | ₩41,831 | ₩41,361 | ₩41,361 | -1.12% | 7.2천 |
|---|
| 2026.02.11 | ₩41,777 | ₩41,791 | ₩41,723 | ₩41,776 | -0.00% | 3.7천 |
|---|
| 2026.02.10 | ₩41,636 | ₩41,737 | ₩41,621 | ₩41,621 | -0.04% | 1.2만 |
|---|
| 2026.02.09 | ₩41,334 | ₩41,643 | ₩41,334 | ₩41,616 | +0.68% | 8.8천 |
|---|
| 2026.02.06 | ₩41,240 | ₩41,415 | ₩41,173 | ₩41,415 | +0.42% | 6.9천 |
|---|
| 2026.02.05 | ₩40,932 | ₩40,945 | ₩40,744 | ₩40,747 | -0.45% | 1.2만 |
|---|
| 2026.02.04 | ₩41,026 | ₩41,133 | ₩40,986 | ₩41,031 | +0.01% | 9.9천 |
|---|
| 2026.02.03 | ₩40,851 | ₩40,918 | ₩40,798 | ₩40,905 | +0.13% | 1.5천 |
|---|
| 2026.02.02 | ₩40,382 | ₩40,489 | ₩40,328 | ₩40,489 | +0.27% | 1.7천 |
|---|
| 2026.01.30 | ₩40,060 | ₩40,342 | ₩39,953 | ₩40,342 | +0.70% | 2만 |
|---|
| 2026.01.29 | ₩41,173 | ₩41,173 | ₩40,026 | ₩40,026 | -2.79% | 2.8만 |
|---|
| 2026.01.28 | ₩39,617 | ₩39,692 | ₩39,617 | ₩39,692 | +0.19% | 500 |
|---|
| 2026.01.27 | ₩39,590 | ₩39,738 | ₩39,550 | ₩39,698 | +0.27% | 3.9천 |
|---|
| 2026.01.26 | ₩39,590 | ₩39,590 | ₩39,376 | ₩39,449 | -0.36% | 1.3만 |
|---|
| 2026.01.23 | ₩39,255 | ₩39,309 | ₩39,228 | ₩39,309 | +0.14% | 5.4천 |
|---|
| 2026.01.22 | ₩39,268 | ₩39,435 | ₩39,268 | ₩39,295 | +0.07% | 7.5천 |
|---|
| 2026.01.21 | ₩39,067 | ₩39,295 | ₩39,067 | ₩39,236 | +0.43% | 1.8천 |
|---|
| 2026.01.20 | ₩38,866 | ₩39,054 | ₩38,785 | ₩38,812 | -0.14% | 9.1천 |
|---|
| 2026.01.16 | ₩39,255 | ₩39,329 | ₩39,235 | ₩39,264 | +0.02% | 4.4천 |
|---|
| 2026.01.15 | ₩39,174 | ₩39,389 | ₩39,174 | ₩39,274 | +0.25% | 6.6천 |
|---|
| 2026.01.14 | ₩38,893 | ₩39,148 | ₩38,893 | ₩39,131 | +0.61% | 9.7천 |
|---|
| 2026.01.13 | ₩38,624 | ₩38,826 | ₩38,624 | ₩38,826 | +0.52% | 1.2만 |
|---|
| 2026.01.12 | ₩38,584 | ₩38,701 | ₩38,517 | ₩38,701 | +0.30% | 7.5천 |
|---|
| 2026.01.09 | ₩38,651 | ₩38,665 | ₩38,611 | ₩38,638 | -0.03% | 3.8만 |
|---|
| 2026.01.08 | ₩38,490 | ₩38,504 | ₩38,481 | ₩38,481 | -0.02% | 800 |
|---|
| 2026.01.07 | ₩38,302 | ₩38,343 | ₩38,060 | ₩38,060 | -0.63% | 4.5천 |
|---|
| 2026.01.06 | ₩38,557 | ₩38,584 | ₩38,512 | ₩38,548 | -0.02% | 1.7천 |
|---|
| 2026.01.05 | ₩38,383 | ₩38,537 | ₩38,383 | ₩38,490 | +0.28% | 9.6천 |
|---|
| 2026.01.02 | ₩38,168 | ₩38,249 | ₩38,115 | ₩38,213 | +0.12% | 5.4천 |
|---|
| 2025.12.31 | ₩38,128 | ₩38,141 | ₩38,057 | ₩38,057 | -0.19% | 1.7천 |
|---|
| 2025.12.30 | ₩38,222 | ₩38,329 | ₩38,208 | ₩38,255 | +0.09% | 1.3만 |
|---|
| 2025.12.29 | ₩38,316 | ₩38,316 | ₩38,195 | ₩38,195 | -0.32% | 3천 |
|---|
| 2025.12.26 | ₩38,235 | ₩38,249 | ₩38,168 | ₩38,249 | +0.04% | 4천 |
|---|
| 2025.12.24 | ₩38,289 | ₩38,329 | ₩38,249 | ₩38,249 | -0.11% | 2.4천 |
|---|
| 2025.12.23 | ₩38,115 | ₩38,208 | ₩38,047 | ₩38,061 | -0.14% | 1.9만 |
|---|
| 2025.12.22 | ₩38,188 | ₩38,410 | ₩38,188 | ₩38,410 | +0.58% | 7.8천 |
|---|
| 2025.12.19 | ₩38,276 | ₩38,289 | ₩38,074 | ₩38,074 | -0.53% | 700 |
|---|
| 2025.12.18 | ₩38,061 | ₩38,061 | ₩38,061 | ₩38,061 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩38,141 | ₩38,235 | ₩38,089 | ₩38,128 | -0.04% | 9.2천 |
|---|
| 2025.12.16 | ₩38,235 | ₩38,235 | ₩38,007 | ₩38,021 | -0.56% | 2.7만 |
|---|
| 2025.12.15 | ₩38,382 | ₩38,530 | ₩38,382 | ₩38,496 | +0.30% | 3.8천 |
|---|
| 2025.12.12 | ₩38,414 | ₩38,414 | ₩38,272 | ₩38,344 | -0.18% | 2천 |
|---|
| 2025.12.11 | ₩38,424 | ₩38,450 | ₩38,276 | ₩38,276 | -0.39% | 4.5천 |
|---|
| 2025.12.10 | ₩38,037 | ₩38,221 | ₩38,037 | ₩38,221 | +0.48% | 200 |
|---|
| 2025.12.09 | ₩38,088 | ₩38,088 | ₩37,888 | ₩37,888 | -0.52% | 7.1천 |
|---|
| 2025.12.08 | ₩37,967 | ₩37,967 | ₩37,904 | ₩37,904 | -0.17% | 2.4만 |
|---|
| 2025.12.05 | ₩38,046 | ₩38,046 | ₩37,967 | ₩37,967 | -0.21% | 600 |
|---|
| 2025.12.04 | ₩38,061 | ₩38,088 | ₩38,014 | ₩38,014 | -0.12% | 400 |
|---|
| 2025.12.03 | ₩38,047 | ₩38,061 | ₩38,037 | ₩38,037 | -0.03% | 2.4천 |
|---|
| 2025.12.02 | ₩37,739 | ₩37,779 | ₩37,726 | ₩37,766 | +0.07% | 2.4천 |
|---|
| 2025.12.01 | ₩38,208 | ₩38,208 | ₩37,889 | ₩37,889 | -0.84% | 6.8천 |
|---|
| 2025.11.28 | ₩38,265 | ₩38,265 | ₩38,265 | ₩38,265 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩37,980 | ₩38,155 | ₩37,980 | ₩38,089 | +0.29% | 6.1천 |
|---|
| 2025.11.25 | ₩37,833 | ₩37,881 | ₩37,779 | ₩37,881 | +0.13% | 9천 |
|---|
| 2025.11.24 | ₩37,459 | ₩37,645 | ₩37,459 | ₩37,581 | +0.33% | 4.6천 |
|---|
| 2025.11.21 | ₩37,430 | ₩37,746 | ₩37,363 | ₩37,520 | +0.24% | 8.8천 |
|---|
| 2025.11.20 | ₩37,444 | ₩37,444 | ₩37,135 | ₩37,150 | -0.78% | 3.4천 |
|---|
| 2025.11.19 | ₩37,375 | ₩37,481 | ₩37,350 | ₩37,393 | +0.05% | 3.5천 |
|---|
| 2025.11.18 | ₩37,638 | ₩37,728 | ₩37,551 | ₩37,662 | +0.06% | 8천 |
|---|
| 2025.11.17 | ₩37,767 | ₩37,767 | ₩37,465 | ₩37,465 | -0.80% | 600 |
|---|
| 2025.11.14 | ₩37,672 | ₩37,789 | ₩37,672 | ₩37,736 | +0.17% | 500 |
|---|
| 2025.11.13 | ₩37,848 | ₩37,848 | ₩37,675 | ₩37,675 | -0.46% | 2.3만 |
|---|
| 2025.11.12 | ₩37,819 | ₩37,833 | ₩37,791 | ₩37,791 | -0.07% | 1.8만 |
|---|
| 2025.11.11 | ₩37,565 | ₩37,703 | ₩37,565 | ₩37,671 | +0.28% | 1.9천 |
|---|
| 2025.11.10 | ₩37,095 | ₩37,336 | ₩37,068 | ₩37,269 | +0.47% | 4.5천 |
|---|
| 2025.11.07 | ₩37,028 | ₩37,202 | ₩36,974 | ₩37,202 | +0.47% | 1.1만 |
|---|
| 2025.11.06 | ₩37,016 | ₩37,016 | ₩36,926 | ₩36,926 | -0.24% | 1.4천 |
|---|
| 2025.11.05 | ₩36,807 | ₩37,001 | ₩36,760 | ₩36,902 | +0.26% | 1.3만 |
|---|
| 2025.11.04 | ₩36,919 | ₩36,919 | ₩36,760 | ₩36,786 | -0.36% | 1.3만 |
|---|
| 2025.11.03 | ₩36,894 | ₩36,988 | ₩36,847 | ₩36,966 | +0.20% | 1.2만 |
|---|
| 2025.10.31 | ₩37,041 | ₩37,194 | ₩37,041 | ₩37,194 | +0.41% | 2.9만 |
|---|
| 2025.10.30 | ₩37,310 | ₩37,310 | ₩37,067 | ₩37,067 | -0.65% | 5.2천 |
|---|
| 2025.10.29 | ₩37,349 | ₩37,350 | ₩37,133 | ₩37,133 | -0.58% | 8.8천 |
|---|
| 2025.10.28 | ₩37,511 | ₩37,511 | ₩37,417 | ₩37,457 | -0.14% | 1.2천 |
|---|
| 2025.10.27 | ₩37,511 | ₩37,699 | ₩37,390 | ₩37,699 | +0.50% | 5.7천 |
|---|
| 2025.10.24 | ₩37,510 | ₩37,538 | ₩37,444 | ₩37,497 | -0.03% | 2.6천 |
|---|
| 2025.10.23 | ₩37,363 | ₩37,363 | ₩37,216 | ₩37,225 | -0.37% | 2천 |
|---|
| 2025.10.22 | ₩37,350 | ₩37,444 | ₩37,336 | ₩37,444 | +0.25% | 5.3천 |
|---|
| 2025.10.21 | ₩37,383 | ₩37,429 | ₩37,295 | ₩37,350 | -0.09% | 2천 |
|---|
| 2025.10.20 | ₩37,310 | ₩37,428 | ₩37,243 | ₩37,428 | +0.32% | 1.6천 |
|---|
| 2025.10.17 | ₩37,048 | ₩37,182 | ₩37,048 | ₩37,182 | +0.36% | 300 |
|---|
| 2025.10.16 | ₩37,120 | ₩37,120 | ₩36,894 | ₩36,951 | -0.46% | 1천 |
|---|
| 2025.10.15 | ₩37,296 | ₩37,296 | ₩37,267 | ₩37,267 | -0.08% | 600 |
|---|
| 2025.10.14 | ₩37,249 | ₩37,336 | ₩37,202 | ₩37,249 | 0.00% | 1.1만 |
|---|
| 2025.10.13 | ₩36,786 | ₩36,848 | ₩36,786 | ₩36,848 | +0.17% | 200 |
|---|
| 2025.10.10 | ₩36,988 | ₩36,988 | ₩36,719 | ₩36,758 | -0.62% | 4.9천 |
|---|