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 | ₩40,860 | ₩40,860 | ₩40,860 | ₩40,860 | 0.00% | 100 |
| 2026.10.08 | ₩40,468 | ₩40,841 | ₩40,468 | ₩40,841 | +0.92% | 2.4천 |
| 2026.10.07 | ₩40,401 | ₩40,428 | ₩40,345 | ₩40,345 | -0.14% | 7.1천 |
| 2026.10.06 | ₩40,589 | ₩40,656 | ₩40,562 | ₩40,656 | +0.17% | 5.4천 |
| 2026.10.05 | ₩40,281 | ₩40,415 | ₩40,274 | ₩40,368 | +0.22% | 3.8천 |
| 2026.10.02 | ₩40,287 | ₩40,361 | ₩40,238 | ₩40,307 | +0.05% | 7.1천 |
| 2026.10.01 | ₩39,979 | ₩40,153 | ₩39,979 | ₩40,144 | +0.41% | 3.3만 |
| 2026.09.30 | ₩40,374 | ₩40,374 | ₩40,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,169 |
| -0.51% |
| 6.8천 |
| 2026.09.29 | ₩40,307 | ₩40,348 | ₩40,254 | ₩40,344 | +0.09% | 2.1만 |
|---|
| 2026.09.28 | ₩40,576 | ₩40,602 | ₩40,462 | ₩40,462 | -0.28% | 5.8천 |
|---|
| 2026.09.25 | ₩40,750 | ₩40,884 | ₩40,750 | ₩40,884 | +0.33% | 3.2만 |
|---|
| 2026.09.24 | ₩41,146 | ₩41,146 | ₩40,897 | ₩40,897 | -0.60% | 2.8천 |
|---|
| 2026.09.23 | ₩41,380 | ₩41,380 | ₩41,053 | ₩41,053 | -0.79% | 4.7천 |
|---|
| 2026.09.22 | ₩41,327 | ₩41,327 | ₩41,293 | ₩41,300 | -0.06% | 3.3천 |
|---|
| 2026.09.21 | ₩41,622 | ₩41,635 | ₩41,571 | ₩41,571 | -0.12% | 3.6천 |
|---|
| 2026.09.18 | ₩41,715 | ₩41,769 | ₩41,668 | ₩41,750 | +0.08% | 2.6천 |
|---|
| 2026.09.17 | ₩41,890 | ₩41,970 | ₩41,863 | ₩41,937 | +0.11% | 7천 |
|---|
| 2026.09.16 | ₩42,265 | ₩42,292 | ₩41,695 | ₩41,863 | -0.95% | 1.2만 |
|---|
| 2026.09.15 | ₩42,387 | ₩42,387 | ₩42,387 | ₩42,387 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩42,386 | ₩42,457 | ₩42,372 | ₩42,457 | +0.17% | 9.1천 |
|---|
| 2026.09.11 | ₩42,438 | ₩42,438 | ₩42,438 | ₩42,438 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,305 | ₩42,305 | ₩42,244 | ₩42,244 | -0.15% | 700 |
|---|
| 2026.09.09 | ₩42,587 | ₩42,587 | ₩42,319 | ₩42,414 | -0.41% | 4천 |
|---|
| 2026.09.08 | ₩42,694 | ₩42,694 | ₩42,600 | ₩42,600 | -0.22% | 1.1만 |
|---|
| 2026.09.04 | ₩42,667 | ₩42,721 | ₩42,641 | ₩42,641 | -0.06% | 3.4천 |
|---|
| 2026.09.03 | ₩42,734 | ₩42,949 | ₩42,694 | ₩42,843 | +0.25% | 12.6만 |
|---|
| 2026.09.02 | ₩42,614 | ₩42,728 | ₩42,574 | ₩42,708 | +0.22% | 5.7천 |
|---|
| 2026.09.01 | ₩42,614 | ₩42,614 | ₩42,533 | ₩42,611 | -0.01% | 800 |
|---|
| 2026.08.31 | ₩42,654 | ₩42,654 | ₩42,641 | ₩42,645 | -0.02% | 800 |
|---|
| 2026.08.28 | ₩42,694 | ₩42,718 | ₩42,681 | ₩42,718 | +0.06% | 1.7만 |
|---|
| 2026.08.27 | ₩42,775 | ₩42,788 | ₩42,667 | ₩42,686 | -0.21% | 3만 |
|---|
| 2026.08.26 | ₩42,969 | ₩42,977 | ₩42,969 | ₩42,977 | +0.02% | 400 |
|---|
| 2026.08.25 | ₩42,842 | ₩42,962 | ₩42,842 | ₩42,899 | +0.13% | 4.1천 |
|---|
| 2026.08.24 | ₩42,788 | ₩42,921 | ₩42,788 | ₩42,921 | +0.31% | 1천 |
|---|
| 2026.08.21 | ₩42,895 | ₩42,895 | ₩42,788 | ₩42,798 | -0.23% | 1.1만 |
|---|
| 2026.08.20 | ₩43,003 | ₩43,003 | ₩42,814 | ₩42,814 | -0.44% | 3.2천 |
|---|
| 2026.08.19 | ₩43,110 | ₩43,130 | ₩43,021 | ₩43,021 | -0.21% | 3.4천 |
|---|
| 2026.08.18 | ₩43,056 | ₩43,083 | ₩43,000 | ₩43,000 | -0.13% | 3만 |
|---|
| 2026.08.17 | ₩42,895 | ₩42,895 | ₩42,764 | ₩42,788 | -0.25% | 1천 |
|---|
| 2026.08.14 | ₩42,909 | ₩42,936 | ₩42,909 | ₩42,909 | 0.00% | 2.5천 |
|---|
| 2026.08.13 | ₩42,743 | ₩42,775 | ₩42,686 | ₩42,760 | +0.04% | 1.8천 |
|---|
| 2026.08.12 | ₩42,600 | ₩42,734 | ₩42,574 | ₩42,706 | +0.25% | 3.9천 |
|---|
| 2026.08.11 | ₩42,493 | ₩42,493 | ₩42,433 | ₩42,465 | -0.07% | 6.9천 |
|---|
| 2026.08.10 | ₩42,346 | ₩42,480 | ₩42,346 | ₩42,359 | +0.03% | 2.1만 |
|---|
| 2026.08.07 | ₩42,372 | ₩42,372 | ₩42,267 | ₩42,267 | -0.25% | 1.2만 |
|---|
| 2026.08.06 | ₩42,198 | ₩42,198 | ₩42,147 | ₩42,147 | -0.12% | 3천 |
|---|
| 2026.08.05 | ₩42,238 | ₩42,238 | ₩42,238 | ₩42,238 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩41,930 | ₩42,371 | ₩41,930 | ₩42,371 | +1.05% | 700 |
|---|
| 2026.08.03 | ₩42,158 | ₩42,185 | ₩42,051 | ₩42,150 | -0.02% | 2.2천 |
|---|
| 2026.07.31 | ₩41,997 | ₩42,209 | ₩41,876 | ₩42,209 | +0.50% | 1.2만 |
|---|
| 2026.07.30 | ₩42,190 | ₩42,190 | ₩42,190 | ₩42,190 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,728 | ₩42,728 | ₩42,397 | ₩42,397 | -0.78% | 400 |
|---|
| 2026.07.28 | ₩43,123 | ₩43,123 | ₩42,718 | ₩42,718 | -0.94% | 7.1천 |
|---|
| 2026.07.27 | ₩42,641 | ₩42,667 | ₩42,547 | ₩42,571 | -0.16% | 1.4만 |
|---|
| 2026.07.24 | ₩42,500 | ₩42,654 | ₩42,500 | ₩42,618 | +0.28% | 6.2천 |
|---|
| 2026.07.23 | ₩42,232 | ₩42,238 | ₩42,158 | ₩42,216 | -0.04% | 1.5만 |
|---|
| 2026.07.22 | ₩42,091 | ₩42,091 | ₩42,044 | ₩42,044 | -0.11% | 700 |
|---|
| 2026.07.21 | ₩41,648 | ₩41,742 | ₩41,648 | ₩41,682 | +0.08% | 1.8천 |
|---|
| 2026.07.20 | ₩41,604 | ₩41,604 | ₩41,604 | ₩41,604 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,863 | ₩41,863 | ₩41,769 | ₩41,831 | -0.08% | 7.9천 |
|---|
| 2026.07.16 | ₩41,890 | ₩41,959 | ₩41,876 | ₩41,959 | +0.17% | 2천 |
|---|
| 2026.07.15 | ₩41,635 | ₩41,689 | ₩41,461 | ₩41,462 | -0.42% | 7.1천 |
|---|
| 2026.07.14 | ₩41,997 | ₩41,997 | ₩41,628 | ₩41,670 | -0.78% | 1.7만 |
|---|
| 2026.07.13 | ₩42,185 | ₩42,292 | ₩42,185 | ₩42,292 | +0.25% | 1천 |
|---|
| 2026.07.10 | ₩42,024 | ₩42,065 | ₩41,890 | ₩42,065 | +0.10% | 7.7천 |
|---|
| 2026.07.09 | ₩41,984 | ₩41,984 | ₩41,782 | ₩41,782 | -0.48% | 3.2천 |
|---|
| 2026.07.08 | ₩42,010 | ₩42,044 | ₩41,953 | ₩41,953 | -0.14% | 1.4천 |
|---|
| 2026.07.07 | ₩42,292 | ₩42,319 | ₩42,205 | ₩42,228 | -0.15% | 6.4천 |
|---|
| 2026.07.06 | ₩41,849 | ₩41,849 | ₩41,715 | ₩41,813 | -0.09% | 900 |
|---|
| 2026.07.02 | ₩41,635 | ₩41,799 | ₩41,541 | ₩41,799 | +0.39% | 1.4만 |
|---|
| 2026.07.01 | ₩41,259 | ₩41,420 | ₩41,206 | ₩41,239 | -0.05% | 5.3천 |
|---|
| 2026.06.30 | ₩41,286 | ₩41,352 | ₩41,176 | ₩41,176 | -0.27% | 7.4천 |
|---|
| 2026.06.29 | ₩41,461 | ₩41,461 | ₩41,447 | ₩41,447 | -0.03% | 100 |
|---|
| 2026.06.26 | ₩41,702 | ₩41,809 | ₩41,702 | ₩41,730 | +0.07% | 1.8천 |
|---|
| 2026.06.25 | ₩41,749 | ₩42,144 | ₩41,662 | ₩41,706 | -0.10% | 4.7천 |
|---|
| 2026.06.24 | ₩41,595 | ₩41,595 | ₩41,434 | ₩41,486 | -0.26% | 8.7천 |
|---|
| 2026.06.23 | ₩41,528 | ₩41,761 | ₩41,528 | ₩41,761 | +0.56% | 3.3만 |
|---|
| 2026.06.22 | ₩41,394 | ₩41,528 | ₩41,394 | ₩41,455 | +0.15% | 5.9천 |
|---|
| 2026.06.18 | ₩41,568 | ₩41,568 | ₩41,266 | ₩41,289 | -0.67% | 1.9천 |
|---|
| 2026.06.17 | ₩41,353 | ₩42,051 | ₩41,353 | ₩41,618 | +0.64% | 1만 |
|---|
| 2026.06.16 | ₩42,185 | ₩42,203 | ₩42,171 | ₩42,203 | +0.04% | 800 |
|---|
| 2026.06.15 | ₩42,212 | ₩42,225 | ₩42,084 | ₩42,084 | -0.30% | 800 |
|---|
| 2026.06.12 | ₩42,828 | ₩42,828 | ₩42,212 | ₩42,372 | -1.06% | 4.3천 |
|---|
| 2026.06.11 | ₩41,876 | ₩42,198 | ₩41,876 | ₩42,124 | +0.59% | 2.1천 |
|---|
| 2026.06.10 | ₩41,917 | ₩42,185 | ₩41,849 | ₩41,849 | -0.16% | 9.7천 |
|---|
| 2026.06.09 | ₩41,662 | ₩41,796 | ₩41,622 | ₩41,796 | +0.32% | 5.2천 |
|---|
| 2026.06.08 | ₩41,769 | ₩41,769 | ₩41,595 | ₩41,595 | -0.42% | 2.2천 |
|---|
| 2026.06.05 | ₩41,917 | ₩41,917 | ₩41,782 | ₩41,782 | -0.32% | 500 |
|---|
| 2026.06.04 | ₩41,943 | ₩41,943 | ₩41,776 | ₩41,860 | -0.20% | 6.9천 |
|---|
| 2026.06.03 | ₩41,836 | ₩41,836 | ₩41,581 | ₩41,581 | -0.61% | 3.8천 |
|---|
| 2026.06.02 | ₩41,554 | ₩41,782 | ₩41,554 | ₩41,769 | +0.52% | 2.9만 |
|---|
| 2026.06.01 | ₩41,313 | ₩41,313 | ₩41,246 | ₩41,247 | -0.16% | 1.7천 |
|---|
| 2026.05.29 | ₩41,394 | ₩41,407 | ₩41,372 | ₩41,372 | -0.05% | 1.6천 |
|---|
| 2026.05.28 | ₩41,622 | ₩41,662 | ₩41,481 | ₩41,520 | -0.24% | 1.2만 |
|---|
| 2026.05.27 | ₩41,742 | ₩41,742 | ₩41,662 | ₩41,662 | -0.19% | 700 |
|---|
| 2026.05.26 | ₩42,091 | ₩42,091 | ₩41,769 | ₩41,769 | -0.76% | 8.5천 |
|---|
| 2026.05.22 | ₩41,917 | ₩42,077 | ₩41,917 | ₩42,037 | +0.29% | 1.2만 |
|---|
| 2026.05.21 | ₩41,548 | ₩41,745 | ₩41,548 | ₩41,745 | +0.47% | 1.3만 |
|---|
| 2026.05.20 | ₩41,648 | ₩41,648 | ₩41,481 | ₩41,516 | -0.32% | 4.7천 |
|---|
| 2026.05.19 | ₩41,702 | ₩41,702 | ₩41,613 | ₩41,613 | -0.21% | 300 |
|---|
| 2026.05.18 | ₩41,233 | ₩41,581 | ₩41,233 | ₩41,581 | +0.85% | 7.7천 |
|---|
| 2026.05.15 | ₩41,367 | ₩41,367 | ₩41,231 | ₩41,231 | -0.33% | 1.4천 |
|---|
| 2026.05.14 | ₩41,447 | ₩41,487 | ₩41,380 | ₩41,420 | -0.06% | 9.8천 |
|---|
| 2026.05.13 | ₩40,897 | ₩41,029 | ₩40,884 | ₩41,029 | +0.32% | 7.3천 |
|---|
| 2026.05.12 | ₩40,656 | ₩41,048 | ₩40,656 | ₩41,048 | +0.96% | 6.1천 |
|---|
| 2026.05.11 | ₩40,643 | ₩40,674 | ₩40,616 | ₩40,674 | +0.08% | 9.7천 |
|---|
| 2026.05.08 | ₩40,629 | ₩40,649 | ₩40,389 | ₩40,389 | -0.59% | 5.8천 |
|---|
| 2026.05.07 | ₩40,482 | ₩40,522 | ₩40,482 | ₩40,510 | +0.07% | 3.3천 |
|---|
| 2026.05.06 | ₩40,804 | ₩40,857 | ₩40,777 | ₩40,802 | -0.00% | 4.4천 |
|---|
| 2026.05.05 | ₩40,911 | ₩41,065 | ₩40,884 | ₩40,990 | +0.19% | 1.1만 |
|---|
| 2026.05.04 | ₩40,857 | ₩40,897 | ₩40,857 | ₩40,897 | +0.10% | 2.2천 |
|---|
| 2026.05.01 | ₩41,125 | ₩41,125 | ₩41,125 | ₩41,125 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩40,871 | ₩41,273 | ₩40,871 | ₩41,273 | +0.98% | 1.6천 |
|---|
| 2026.04.29 | ₩40,629 | ₩40,629 | ₩40,542 | ₩40,542 | -0.21% | 900 |
|---|
| 2026.04.28 | ₩40,462 | ₩40,522 | ₩40,399 | ₩40,399 | -0.16% | 4.3천 |
|---|
| 2026.04.27 | ₩40,535 | ₩40,549 | ₩40,240 | ₩40,240 | -0.73% | 7천 |
|---|
| 2026.04.24 | ₩40,401 | ₩40,455 | ₩40,334 | ₩40,395 | -0.02% | 1.6천 |
|---|
| 2026.04.23 | ₩40,509 | ₩40,683 | ₩40,509 | ₩40,683 | +0.43% | 4.5천 |
|---|
| 2026.04.22 | ₩40,401 | ₩40,401 | ₩40,160 | ₩40,224 | -0.44% | 6.1천 |
|---|
| 2026.04.21 | ₩40,495 | ₩40,495 | ₩40,227 | ₩40,227 | -0.66% | 1.3천 |
|---|
| 2026.04.20 | ₩40,804 | ₩40,804 | ₩40,643 | ₩40,643 | -0.39% | 1.9만 |
|---|
| 2026.04.17 | ₩40,683 | ₩40,692 | ₩40,669 | ₩40,692 | +0.02% | 1.9천 |
|---|
| 2026.04.16 | ₩40,562 | ₩40,656 | ₩40,482 | ₩40,656 | +0.23% | 5.6천 |
|---|
| 2026.04.15 | ₩40,435 | ₩40,442 | ₩40,354 | ₩40,429 | -0.01% | 7.6천 |
|---|
| 2026.04.14 | ₩40,361 | ₩40,596 | ₩40,348 | ₩40,582 | +0.55% | 1.4천 |
|---|
| 2026.04.13 | ₩40,562 | ₩40,675 | ₩40,562 | ₩40,675 | +0.28% | 1.1천 |
|---|
| 2026.04.10 | ₩40,750 | ₩40,750 | ₩40,627 | ₩40,627 | -0.30% | 3.5천 |
|---|
| 2026.04.09 | ₩41,085 | ₩41,085 | ₩40,943 | ₩40,943 | -0.35% | 1.2천 |
|---|
| 2026.04.08 | ₩40,710 | ₩40,895 | ₩40,698 | ₩40,895 | +0.45% | 2천 |
|---|
| 2026.04.07 | ₩40,777 | ₩40,777 | ₩40,625 | ₩40,625 | -0.37% | 2.1천 |
|---|
| 2026.04.06 | ₩40,669 | ₩40,731 | ₩40,582 | ₩40,731 | +0.15% | 1.5만 |
|---|
| 2026.04.02 | ₩40,415 | ₩40,539 | ₩40,415 | ₩40,539 | +0.31% | 1.3천 |
|---|
| 2026.04.01 | ₩40,348 | ₩40,348 | ₩40,294 | ₩40,315 | -0.08% | 2.6천 |
|---|
| 2026.03.31 | ₩40,374 | ₩40,448 | ₩40,240 | ₩40,448 | +0.18% | 1만 |
|---|
| 2026.03.30 | ₩40,348 | ₩40,428 | ₩40,084 | ₩40,084 | -0.65% | 1.1만 |
|---|
| 2026.03.27 | ₩40,589 | ₩40,643 | ₩40,436 | ₩40,436 | -0.38% | 1.2천 |
|---|
| 2026.03.26 | ₩40,683 | ₩40,723 | ₩40,538 | ₩40,538 | -0.36% | 1.8천 |
|---|
| 2026.03.25 | ₩40,629 | ₩40,629 | ₩40,604 | ₩40,604 | -0.06% | 300 |
|---|
| 2026.03.24 | ₩40,696 | ₩40,696 | ₩40,452 | ₩40,452 | -0.60% | 1.6천 |
|---|
| 2026.03.23 | ₩40,341 | ₩40,455 | ₩40,341 | ₩40,369 | +0.07% | 1.4천 |
|---|
| 2026.03.20 | ₩40,281 | ₩40,307 | ₩40,051 | ₩40,051 | -0.57% | 800 |
|---|
| 2026.03.19 | ₩40,294 | ₩40,401 | ₩40,240 | ₩40,352 | +0.14% | 1.3만 |
|---|
| 2026.03.18 | ₩40,682 | ₩40,683 | ₩40,356 | ₩40,356 | -0.80% | 1.1만 |
|---|
| 2026.03.17 | ₩41,026 | ₩41,045 | ₩40,822 | ₩40,822 | -0.50% | 4.9천 |
|---|
| 2026.03.16 | ₩40,755 | ₩40,857 | ₩40,750 | ₩40,809 | +0.13% | 4.3천 |
|---|
| 2026.03.13 | ₩40,790 | ₩40,790 | ₩40,606 | ₩40,606 | -0.45% | 3.3천 |
|---|
| 2026.03.12 | ₩40,616 | ₩40,616 | ₩40,530 | ₩40,530 | -0.21% | 200 |
|---|
| 2026.03.11 | ₩40,616 | ₩40,639 | ₩40,535 | ₩40,639 | +0.06% | 5.4천 |
|---|
| 2026.03.10 | ₩40,790 | ₩41,045 | ₩40,747 | ₩40,747 | -0.11% | 5.9천 |
|---|
| 2026.03.09 | ₩40,495 | ₩40,873 | ₩40,495 | ₩40,873 | +0.93% | 500 |
|---|
| 2026.03.06 | ₩40,750 | ₩41,056 | ₩40,750 | ₩41,056 | +0.75% | 2.3천 |
|---|
| 2026.03.05 | ₩41,139 | ₩41,233 | ₩41,072 | ₩41,233 | +0.23% | 8천 |
|---|
| 2026.03.04 | ₩41,474 | ₩41,702 | ₩41,474 | ₩41,702 | +0.55% | 3.9천 |
|---|
| 2026.03.03 | ₩41,259 | ₩41,622 | ₩41,152 | ₩41,536 | +0.67% | 1.2만 |
|---|
| 2026.03.02 | ₩41,870 | ₩41,870 | ₩41,782 | ₩41,836 | -0.08% | 2.8천 |
|---|
| 2026.02.27 | ₩41,427 | ₩41,646 | ₩41,427 | ₩41,646 | +0.53% | 1.3천 |
|---|
| 2026.02.26 | ₩41,581 | ₩41,581 | ₩41,525 | ₩41,525 | -0.14% | 4.1천 |
|---|
| 2026.02.25 | ₩41,420 | ₩41,541 | ₩41,420 | ₩41,522 | +0.25% | 3천 |
|---|
| 2026.02.24 | ₩41,434 | ₩41,568 | ₩41,414 | ₩41,568 | +0.32% | 5.9천 |
|---|
| 2026.02.23 | ₩41,528 | ₩41,554 | ₩41,420 | ₩41,439 | -0.21% | 1.5만 |
|---|
| 2026.02.20 | ₩41,595 | ₩41,595 | ₩41,595 | ₩41,595 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩41,506 | ₩41,554 | ₩41,487 | ₩41,554 | +0.12% | 9.8천 |
|---|
| 2026.02.18 | ₩41,481 | ₩41,494 | ₩41,387 | ₩41,487 | +0.02% | 1.3만 |
|---|
| 2026.02.17 | ₩41,414 | ₩41,414 | ₩41,320 | ₩41,382 | -0.08% | 1.3천 |
|---|
| 2026.02.13 | ₩41,675 | ₩41,675 | ₩41,549 | ₩41,576 | -0.24% | 7.9천 |
|---|
| 2026.02.12 | ₩41,809 | ₩41,809 | ₩41,340 | ₩41,340 | -1.12% | 7.2천 |
|---|
| 2026.02.11 | ₩41,756 | ₩41,769 | ₩41,702 | ₩41,754 | -0.00% | 3.7천 |
|---|
| 2026.02.10 | ₩41,615 | ₩41,715 | ₩41,600 | ₩41,600 | -0.04% | 1.2만 |
|---|
| 2026.02.09 | ₩41,313 | ₩41,622 | ₩41,313 | ₩41,595 | +0.68% | 8.8천 |
|---|
| 2026.02.06 | ₩41,219 | ₩41,394 | ₩41,152 | ₩41,394 | +0.42% | 6.9천 |
|---|
| 2026.02.05 | ₩40,911 | ₩40,924 | ₩40,723 | ₩40,726 | -0.45% | 1.2만 |
|---|
| 2026.02.04 | ₩41,005 | ₩41,112 | ₩40,964 | ₩41,010 | +0.01% | 9.9천 |
|---|
| 2026.02.03 | ₩40,830 | ₩40,897 | ₩40,777 | ₩40,884 | +0.13% | 1.5천 |
|---|
| 2026.02.02 | ₩40,361 | ₩40,468 | ₩40,307 | ₩40,468 | +0.27% | 1.7천 |
|---|
| 2026.01.30 | ₩40,039 | ₩40,321 | ₩39,932 | ₩40,321 | +0.70% | 2만 |
|---|
| 2026.01.29 | ₩41,152 | ₩41,152 | ₩40,006 | ₩40,006 | -2.79% | 2.8만 |
|---|
| 2026.01.28 | ₩39,597 | ₩39,672 | ₩39,597 | ₩39,672 | +0.19% | 500 |
|---|
| 2026.01.27 | ₩39,570 | ₩39,717 | ₩39,530 | ₩39,677 | +0.27% | 3.9천 |
|---|
| 2026.01.26 | ₩39,570 | ₩39,570 | ₩39,355 | ₩39,429 | -0.36% | 1.3만 |
|---|
| 2026.01.23 | ₩39,235 | ₩39,288 | ₩39,208 | ₩39,288 | +0.14% | 5.4천 |
|---|
| 2026.01.22 | ₩39,248 | ₩39,414 | ₩39,248 | ₩39,275 | +0.07% | 7.5천 |
|---|
| 2026.01.21 | ₩39,047 | ₩39,275 | ₩39,047 | ₩39,216 | +0.43% | 1.8천 |
|---|
| 2026.01.20 | ₩38,846 | ₩39,034 | ₩38,765 | ₩38,792 | -0.14% | 9.1천 |
|---|
| 2026.01.16 | ₩39,235 | ₩39,308 | ₩39,215 | ₩39,244 | +0.02% | 4.4천 |
|---|
| 2026.01.15 | ₩39,154 | ₩39,369 | ₩39,154 | ₩39,254 | +0.25% | 6.6천 |
|---|
| 2026.01.14 | ₩38,873 | ₩39,127 | ₩38,873 | ₩39,111 | +0.61% | 9.7천 |
|---|
| 2026.01.13 | ₩38,605 | ₩38,806 | ₩38,605 | ₩38,806 | +0.52% | 1.2만 |
|---|
| 2026.01.12 | ₩38,564 | ₩38,681 | ₩38,497 | ₩38,681 | +0.30% | 7.5천 |
|---|
| 2026.01.09 | ₩38,631 | ₩38,645 | ₩38,591 | ₩38,618 | -0.03% | 3.8만 |
|---|
| 2026.01.08 | ₩38,470 | ₩38,484 | ₩38,461 | ₩38,461 | -0.02% | 800 |
|---|
| 2026.01.07 | ₩38,283 | ₩38,323 | ₩38,040 | ₩38,040 | -0.63% | 4.5천 |
|---|
| 2026.01.06 | ₩38,537 | ₩38,564 | ₩38,492 | ₩38,528 | -0.02% | 1.7천 |
|---|
| 2026.01.05 | ₩38,363 | ₩38,517 | ₩38,363 | ₩38,470 | +0.28% | 9.6천 |
|---|
| 2026.01.02 | ₩38,149 | ₩38,229 | ₩38,095 | ₩38,193 | +0.12% | 5.4천 |
|---|
| 2025.12.31 | ₩38,108 | ₩38,122 | ₩38,037 | ₩38,037 | -0.19% | 1.7천 |
|---|
| 2025.12.30 | ₩38,202 | ₩38,310 | ₩38,189 | ₩38,236 | +0.09% | 1.3만 |
|---|
| 2025.12.29 | ₩38,296 | ₩38,296 | ₩38,175 | ₩38,175 | -0.32% | 3천 |
|---|
| 2025.12.26 | ₩38,216 | ₩38,229 | ₩38,149 | ₩38,229 | +0.04% | 4천 |
|---|
| 2025.12.24 | ₩38,269 | ₩38,310 | ₩38,229 | ₩38,229 | -0.11% | 2.4천 |
|---|
| 2025.12.23 | ₩38,095 | ₩38,189 | ₩38,028 | ₩38,041 | -0.14% | 1.9만 |
|---|
| 2025.12.22 | ₩38,169 | ₩38,390 | ₩38,169 | ₩38,390 | +0.58% | 7.8천 |
|---|
| 2025.12.19 | ₩38,256 | ₩38,269 | ₩38,055 | ₩38,055 | -0.53% | 700 |
|---|
| 2025.12.18 | ₩38,041 | ₩38,041 | ₩38,041 | ₩38,041 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩38,122 | ₩38,216 | ₩38,069 | ₩38,108 | -0.04% | 9.2천 |
|---|
| 2025.12.16 | ₩38,216 | ₩38,216 | ₩37,988 | ₩38,001 | -0.56% | 2.7만 |
|---|
| 2025.12.15 | ₩38,362 | ₩38,511 | ₩38,362 | ₩38,476 | +0.30% | 3.8천 |
|---|
| 2025.12.12 | ₩38,394 | ₩38,394 | ₩38,252 | ₩38,324 | -0.18% | 2천 |
|---|
| 2025.12.11 | ₩38,405 | ₩38,430 | ₩38,256 | ₩38,256 | -0.39% | 4.5천 |
|---|
| 2025.12.10 | ₩38,017 | ₩38,201 | ₩38,017 | ₩38,201 | +0.48% | 200 |
|---|
| 2025.12.09 | ₩38,068 | ₩38,068 | ₩37,868 | ₩37,868 | -0.52% | 7.1천 |
|---|
| 2025.12.08 | ₩37,947 | ₩37,947 | ₩37,884 | ₩37,884 | -0.17% | 2.4만 |
|---|
| 2025.12.05 | ₩38,027 | ₩38,027 | ₩37,947 | ₩37,947 | -0.21% | 600 |
|---|
| 2025.12.04 | ₩38,041 | ₩38,068 | ₩37,994 | ₩37,994 | -0.12% | 400 |
|---|
| 2025.12.03 | ₩38,028 | ₩38,041 | ₩38,017 | ₩38,017 | -0.03% | 2.4천 |
|---|
| 2025.12.02 | ₩37,720 | ₩37,760 | ₩37,706 | ₩37,746 | +0.07% | 2.4천 |
|---|
| 2025.12.01 | ₩38,189 | ₩38,189 | ₩37,870 | ₩37,870 | -0.84% | 6.8천 |
|---|
| 2025.11.28 | ₩38,245 | ₩38,245 | ₩38,245 | ₩38,245 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩37,961 | ₩38,135 | ₩37,961 | ₩38,069 | +0.29% | 6.1천 |
|---|
| 2025.11.25 | ₩37,813 | ₩37,862 | ₩37,760 | ₩37,862 | +0.13% | 9천 |
|---|
| 2025.11.24 | ₩37,439 | ₩37,626 | ₩37,439 | ₩37,561 | +0.33% | 4.6천 |
|---|
| 2025.11.21 | ₩37,411 | ₩37,726 | ₩37,344 | ₩37,501 | +0.24% | 8.8천 |
|---|
| 2025.11.20 | ₩37,425 | ₩37,425 | ₩37,116 | ₩37,131 | -0.78% | 3.4천 |
|---|
| 2025.11.19 | ₩37,356 | ₩37,462 | ₩37,331 | ₩37,374 | +0.05% | 3.5천 |
|---|
| 2025.11.18 | ₩37,619 | ₩37,709 | ₩37,532 | ₩37,643 | +0.06% | 8천 |
|---|
| 2025.11.17 | ₩37,748 | ₩37,748 | ₩37,446 | ₩37,446 | -0.80% | 600 |
|---|
| 2025.11.14 | ₩37,652 | ₩37,769 | ₩37,652 | ₩37,717 | +0.17% | 500 |
|---|
| 2025.11.13 | ₩37,828 | ₩37,828 | ₩37,655 | ₩37,655 | -0.46% | 2.3만 |
|---|
| 2025.11.12 | ₩37,800 | ₩37,813 | ₩37,772 | ₩37,772 | -0.07% | 1.8만 |
|---|
| 2025.11.11 | ₩37,545 | ₩37,683 | ₩37,545 | ₩37,651 | +0.28% | 1.9천 |
|---|
| 2025.11.10 | ₩37,076 | ₩37,317 | ₩37,049 | ₩37,250 | +0.47% | 4.5천 |
|---|
| 2025.11.07 | ₩37,009 | ₩37,183 | ₩36,955 | ₩37,183 | +0.47% | 1.1만 |
|---|
| 2025.11.06 | ₩36,997 | ₩36,997 | ₩36,907 | ₩36,907 | -0.24% | 1.4천 |
|---|
| 2025.11.05 | ₩36,788 | ₩36,982 | ₩36,741 | ₩36,883 | +0.26% | 1.3만 |
|---|
| 2025.11.04 | ₩36,900 | ₩36,900 | ₩36,741 | ₩36,767 | -0.36% | 1.3만 |
|---|
| 2025.11.03 | ₩36,875 | ₩36,969 | ₩36,828 | ₩36,947 | +0.20% | 1.2만 |
|---|
| 2025.10.31 | ₩37,022 | ₩37,175 | ₩37,022 | ₩37,175 | +0.41% | 2.9만 |
|---|
| 2025.10.30 | ₩37,290 | ₩37,290 | ₩37,048 | ₩37,048 | -0.65% | 5.2천 |
|---|
| 2025.10.29 | ₩37,329 | ₩37,331 | ₩37,113 | ₩37,113 | -0.58% | 8.8천 |
|---|
| 2025.10.28 | ₩37,492 | ₩37,492 | ₩37,398 | ₩37,438 | -0.14% | 1.2천 |
|---|
| 2025.10.27 | ₩37,492 | ₩37,679 | ₩37,371 | ₩37,679 | +0.50% | 5.7천 |
|---|
| 2025.10.24 | ₩37,490 | ₩37,518 | ₩37,425 | ₩37,478 | -0.03% | 2.6천 |
|---|
| 2025.10.23 | ₩37,344 | ₩37,344 | ₩37,197 | ₩37,206 | -0.37% | 2천 |
|---|
| 2025.10.22 | ₩37,331 | ₩37,425 | ₩37,317 | ₩37,425 | +0.25% | 5.3천 |
|---|
| 2025.10.21 | ₩37,364 | ₩37,410 | ₩37,276 | ₩37,331 | -0.09% | 2천 |
|---|
| 2025.10.20 | ₩37,290 | ₩37,408 | ₩37,223 | ₩37,408 | +0.32% | 1.6천 |
|---|
| 2025.10.17 | ₩37,029 | ₩37,163 | ₩37,029 | ₩37,163 | +0.36% | 300 |
|---|
| 2025.10.16 | ₩37,101 | ₩37,101 | ₩36,875 | ₩36,932 | -0.46% | 1천 |
|---|
| 2025.10.15 | ₩37,277 | ₩37,277 | ₩37,248 | ₩37,248 | -0.08% | 600 |
|---|
| 2025.10.14 | ₩37,230 | ₩37,317 | ₩37,183 | ₩37,230 | 0.00% | 1.1만 |
|---|
| 2025.10.13 | ₩36,767 | ₩36,829 | ₩36,767 | ₩36,829 | +0.17% | 200 |
|---|
| 2025.10.10 | ₩36,969 | ₩36,969 | ₩36,700 | ₩36,739 | -0.62% | 4.9천 |
|---|