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 | ₩40,876 | ₩40,876 | ₩40,876 | ₩40,876 | 0.00% | 100 |
| 2026.10.08 | ₩40,484 | ₩40,857 | ₩40,484 | ₩40,857 | +0.92% | 2.4천 |
| 2026.10.07 | ₩40,417 | ₩40,444 | ₩40,361 | ₩40,361 | -0.14% | 7.1천 |
| 2026.10.06 | ₩40,605 | ₩40,672 | ₩40,578 | ₩40,672 | +0.17% | 5.4천 |
| 2026.10.05 | ₩40,296 | ₩40,430 | ₩40,290 | ₩40,383 | +0.22% | 3.8천 |
| 2026.10.02 | ₩40,303 | ₩40,377 | ₩40,253 | ₩40,323 | +0.05% | 7.1천 |
| 2026.10.01 | ₩39,994 | ₩40,169 | ₩39,994 | ₩40,159 | +0.41% | 3.3만 |
| 2026.09.30 | ₩40,390 | ₩40,390 | ₩40,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,185 |
| -0.51% |
| 6.8천 |
| 2026.09.29 | ₩40,323 | ₩40,363 | ₩40,269 | ₩40,359 | +0.09% | 2.1만 |
|---|
| 2026.09.28 | ₩40,591 | ₩40,618 | ₩40,477 | ₩40,477 | -0.28% | 5.8천 |
|---|
| 2026.09.25 | ₩40,766 | ₩40,900 | ₩40,766 | ₩40,900 | +0.33% | 3.2만 |
|---|
| 2026.09.24 | ₩41,161 | ₩41,161 | ₩40,913 | ₩40,913 | -0.60% | 2.8천 |
|---|
| 2026.09.23 | ₩41,396 | ₩41,396 | ₩41,069 | ₩41,069 | -0.79% | 4.7천 |
|---|
| 2026.09.22 | ₩41,343 | ₩41,343 | ₩41,309 | ₩41,316 | -0.06% | 3.3천 |
|---|
| 2026.09.21 | ₩41,638 | ₩41,651 | ₩41,587 | ₩41,587 | -0.12% | 3.6천 |
|---|
| 2026.09.18 | ₩41,732 | ₩41,785 | ₩41,685 | ₩41,766 | +0.08% | 2.6천 |
|---|
| 2026.09.17 | ₩41,906 | ₩41,986 | ₩41,879 | ₩41,953 | +0.11% | 7천 |
|---|
| 2026.09.16 | ₩42,282 | ₩42,308 | ₩41,711 | ₩41,879 | -0.95% | 1.2만 |
|---|
| 2026.09.15 | ₩42,404 | ₩42,404 | ₩42,404 | ₩42,404 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩42,402 | ₩42,473 | ₩42,389 | ₩42,473 | +0.17% | 9.1천 |
|---|
| 2026.09.11 | ₩42,455 | ₩42,455 | ₩42,455 | ₩42,455 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,322 | ₩42,322 | ₩42,260 | ₩42,260 | -0.15% | 700 |
|---|
| 2026.09.09 | ₩42,603 | ₩42,603 | ₩42,335 | ₩42,430 | -0.41% | 4천 |
|---|
| 2026.09.08 | ₩42,711 | ₩42,711 | ₩42,617 | ₩42,617 | -0.22% | 1.1만 |
|---|
| 2026.09.04 | ₩42,684 | ₩42,738 | ₩42,657 | ₩42,657 | -0.06% | 3.4천 |
|---|
| 2026.09.03 | ₩42,751 | ₩42,966 | ₩42,711 | ₩42,860 | +0.25% | 12.6만 |
|---|
| 2026.09.02 | ₩42,630 | ₩42,744 | ₩42,590 | ₩42,724 | +0.22% | 5.7천 |
|---|
| 2026.09.01 | ₩42,630 | ₩42,630 | ₩42,550 | ₩42,628 | -0.01% | 800 |
|---|
| 2026.08.31 | ₩42,671 | ₩42,671 | ₩42,657 | ₩42,661 | -0.02% | 800 |
|---|
| 2026.08.28 | ₩42,711 | ₩42,735 | ₩42,697 | ₩42,735 | +0.06% | 1.7만 |
|---|
| 2026.08.27 | ₩42,791 | ₩42,805 | ₩42,684 | ₩42,703 | -0.21% | 3만 |
|---|
| 2026.08.26 | ₩42,986 | ₩42,994 | ₩42,986 | ₩42,994 | +0.02% | 400 |
|---|
| 2026.08.25 | ₩42,858 | ₩42,979 | ₩42,858 | ₩42,916 | +0.13% | 4.1천 |
|---|
| 2026.08.24 | ₩42,805 | ₩42,938 | ₩42,805 | ₩42,938 | +0.31% | 1천 |
|---|
| 2026.08.21 | ₩42,912 | ₩42,912 | ₩42,805 | ₩42,814 | -0.23% | 1.1만 |
|---|
| 2026.08.20 | ₩43,019 | ₩43,019 | ₩42,830 | ₩42,830 | -0.44% | 3.2천 |
|---|
| 2026.08.19 | ₩43,127 | ₩43,147 | ₩43,038 | ₩43,038 | -0.21% | 3.4천 |
|---|
| 2026.08.18 | ₩43,073 | ₩43,100 | ₩43,017 | ₩43,017 | -0.13% | 3만 |
|---|
| 2026.08.17 | ₩42,912 | ₩42,912 | ₩42,781 | ₩42,805 | -0.25% | 1천 |
|---|
| 2026.08.14 | ₩42,925 | ₩42,952 | ₩42,925 | ₩42,925 | 0.00% | 2.5천 |
|---|
| 2026.08.13 | ₩42,759 | ₩42,791 | ₩42,703 | ₩42,777 | +0.04% | 1.8천 |
|---|
| 2026.08.12 | ₩42,617 | ₩42,751 | ₩42,590 | ₩42,723 | +0.25% | 3.9천 |
|---|
| 2026.08.11 | ₩42,510 | ₩42,510 | ₩42,449 | ₩42,481 | -0.07% | 6.9천 |
|---|
| 2026.08.10 | ₩42,362 | ₩42,496 | ₩42,362 | ₩42,375 | +0.03% | 2.1만 |
|---|
| 2026.08.07 | ₩42,389 | ₩42,389 | ₩42,283 | ₩42,283 | -0.25% | 1.2만 |
|---|
| 2026.08.06 | ₩42,214 | ₩42,214 | ₩42,164 | ₩42,164 | -0.12% | 3천 |
|---|
| 2026.08.05 | ₩42,255 | ₩42,255 | ₩42,255 | ₩42,255 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩41,946 | ₩42,388 | ₩41,946 | ₩42,388 | +1.05% | 700 |
|---|
| 2026.08.03 | ₩42,174 | ₩42,201 | ₩42,067 | ₩42,166 | -0.02% | 2.2천 |
|---|
| 2026.07.31 | ₩42,013 | ₩42,225 | ₩41,893 | ₩42,225 | +0.50% | 1.2만 |
|---|
| 2026.07.30 | ₩42,206 | ₩42,206 | ₩42,206 | ₩42,206 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,744 | ₩42,744 | ₩42,413 | ₩42,413 | -0.78% | 400 |
|---|
| 2026.07.28 | ₩43,140 | ₩43,140 | ₩42,735 | ₩42,735 | -0.94% | 7.1천 |
|---|
| 2026.07.27 | ₩42,657 | ₩42,684 | ₩42,563 | ₩42,587 | -0.16% | 1.4만 |
|---|
| 2026.07.24 | ₩42,516 | ₩42,671 | ₩42,516 | ₩42,634 | +0.28% | 6.2천 |
|---|
| 2026.07.23 | ₩42,248 | ₩42,255 | ₩42,174 | ₩42,232 | -0.04% | 1.5만 |
|---|
| 2026.07.22 | ₩42,107 | ₩42,107 | ₩42,060 | ₩42,060 | -0.11% | 700 |
|---|
| 2026.07.21 | ₩41,665 | ₩41,758 | ₩41,665 | ₩41,698 | +0.08% | 1.8천 |
|---|
| 2026.07.20 | ₩41,620 | ₩41,620 | ₩41,620 | ₩41,620 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,879 | ₩41,879 | ₩41,785 | ₩41,847 | -0.08% | 7.9천 |
|---|
| 2026.07.16 | ₩41,906 | ₩41,976 | ₩41,893 | ₩41,976 | +0.17% | 2천 |
|---|
| 2026.07.15 | ₩41,651 | ₩41,705 | ₩41,477 | ₩41,478 | -0.42% | 7.1천 |
|---|
| 2026.07.14 | ₩42,013 | ₩42,013 | ₩41,644 | ₩41,686 | -0.78% | 1.7만 |
|---|
| 2026.07.13 | ₩42,201 | ₩42,308 | ₩42,201 | ₩42,308 | +0.25% | 1천 |
|---|
| 2026.07.10 | ₩42,040 | ₩42,082 | ₩41,906 | ₩42,082 | +0.10% | 7.7천 |
|---|
| 2026.07.09 | ₩42,000 | ₩42,000 | ₩41,799 | ₩41,799 | -0.48% | 3.2천 |
|---|
| 2026.07.08 | ₩42,027 | ₩42,060 | ₩41,969 | ₩41,969 | -0.14% | 1.4천 |
|---|
| 2026.07.07 | ₩42,308 | ₩42,335 | ₩42,221 | ₩42,244 | -0.15% | 6.4천 |
|---|
| 2026.07.06 | ₩41,866 | ₩41,866 | ₩41,732 | ₩41,830 | -0.09% | 900 |
|---|
| 2026.07.02 | ₩41,651 | ₩41,815 | ₩41,557 | ₩41,815 | +0.39% | 1.4만 |
|---|
| 2026.07.01 | ₩41,275 | ₩41,436 | ₩41,222 | ₩41,255 | -0.05% | 5.3천 |
|---|
| 2026.06.30 | ₩41,302 | ₩41,368 | ₩41,192 | ₩41,192 | -0.27% | 7.4천 |
|---|
| 2026.06.29 | ₩41,477 | ₩41,477 | ₩41,463 | ₩41,463 | -0.03% | 100 |
|---|
| 2026.06.26 | ₩41,718 | ₩41,825 | ₩41,718 | ₩41,746 | +0.07% | 1.8천 |
|---|
| 2026.06.25 | ₩41,765 | ₩42,161 | ₩41,678 | ₩41,722 | -0.10% | 4.7천 |
|---|
| 2026.06.24 | ₩41,611 | ₩41,611 | ₩41,450 | ₩41,502 | -0.26% | 8.7천 |
|---|
| 2026.06.23 | ₩41,544 | ₩41,777 | ₩41,544 | ₩41,777 | +0.56% | 3.3만 |
|---|
| 2026.06.22 | ₩41,410 | ₩41,544 | ₩41,410 | ₩41,471 | +0.15% | 5.9천 |
|---|
| 2026.06.18 | ₩41,584 | ₩41,584 | ₩41,282 | ₩41,305 | -0.67% | 1.9천 |
|---|
| 2026.06.17 | ₩41,369 | ₩42,067 | ₩41,369 | ₩41,634 | +0.64% | 1만 |
|---|
| 2026.06.16 | ₩42,201 | ₩42,220 | ₩42,188 | ₩42,220 | +0.04% | 800 |
|---|
| 2026.06.15 | ₩42,228 | ₩42,241 | ₩42,100 | ₩42,100 | -0.30% | 800 |
|---|
| 2026.06.12 | ₩42,845 | ₩42,845 | ₩42,228 | ₩42,389 | -1.06% | 4.3천 |
|---|
| 2026.06.11 | ₩41,893 | ₩42,214 | ₩41,893 | ₩42,141 | +0.59% | 2.1천 |
|---|
| 2026.06.10 | ₩41,933 | ₩42,201 | ₩41,866 | ₩41,866 | -0.16% | 9.7천 |
|---|
| 2026.06.09 | ₩41,678 | ₩41,812 | ₩41,638 | ₩41,812 | +0.32% | 5.2천 |
|---|
| 2026.06.08 | ₩41,785 | ₩41,785 | ₩41,611 | ₩41,611 | -0.42% | 2.2천 |
|---|
| 2026.06.05 | ₩41,933 | ₩41,933 | ₩41,799 | ₩41,799 | -0.32% | 500 |
|---|
| 2026.06.04 | ₩41,960 | ₩41,960 | ₩41,792 | ₩41,876 | -0.20% | 6.9천 |
|---|
| 2026.06.03 | ₩41,852 | ₩41,852 | ₩41,597 | ₩41,597 | -0.61% | 3.8천 |
|---|
| 2026.06.02 | ₩41,571 | ₩41,799 | ₩41,571 | ₩41,785 | +0.52% | 2.9만 |
|---|
| 2026.06.01 | ₩41,329 | ₩41,329 | ₩41,262 | ₩41,263 | -0.16% | 1.7천 |
|---|
| 2026.05.29 | ₩41,410 | ₩41,423 | ₩41,388 | ₩41,388 | -0.05% | 1.6천 |
|---|
| 2026.05.28 | ₩41,638 | ₩41,678 | ₩41,497 | ₩41,536 | -0.24% | 1.2만 |
|---|
| 2026.05.27 | ₩41,758 | ₩41,758 | ₩41,678 | ₩41,678 | -0.19% | 700 |
|---|
| 2026.05.26 | ₩42,107 | ₩42,107 | ₩41,785 | ₩41,785 | -0.76% | 8.5천 |
|---|
| 2026.05.22 | ₩41,933 | ₩42,094 | ₩41,933 | ₩42,054 | +0.29% | 1.2만 |
|---|
| 2026.05.21 | ₩41,564 | ₩41,761 | ₩41,564 | ₩41,761 | +0.47% | 1.3만 |
|---|
| 2026.05.20 | ₩41,665 | ₩41,665 | ₩41,497 | ₩41,532 | -0.32% | 4.7천 |
|---|
| 2026.05.19 | ₩41,718 | ₩41,718 | ₩41,630 | ₩41,630 | -0.21% | 300 |
|---|
| 2026.05.18 | ₩41,249 | ₩41,597 | ₩41,249 | ₩41,597 | +0.85% | 7.7천 |
|---|
| 2026.05.15 | ₩41,383 | ₩41,383 | ₩41,247 | ₩41,247 | -0.33% | 1.4천 |
|---|
| 2026.05.14 | ₩41,463 | ₩41,504 | ₩41,396 | ₩41,436 | -0.06% | 9.8천 |
|---|
| 2026.05.13 | ₩40,913 | ₩41,045 | ₩40,900 | ₩41,045 | +0.32% | 7.3천 |
|---|
| 2026.05.12 | ₩40,672 | ₩41,064 | ₩40,672 | ₩41,064 | +0.96% | 6.1천 |
|---|
| 2026.05.11 | ₩40,658 | ₩40,689 | ₩40,632 | ₩40,689 | +0.08% | 9.7천 |
|---|
| 2026.05.08 | ₩40,645 | ₩40,665 | ₩40,405 | ₩40,405 | -0.59% | 5.8천 |
|---|
| 2026.05.07 | ₩40,497 | ₩40,538 | ₩40,497 | ₩40,526 | +0.07% | 3.3천 |
|---|
| 2026.05.06 | ₩40,819 | ₩40,873 | ₩40,793 | ₩40,818 | -0.00% | 4.4천 |
|---|
| 2026.05.05 | ₩40,927 | ₩41,081 | ₩40,900 | ₩41,006 | +0.19% | 1.1만 |
|---|
| 2026.05.04 | ₩40,873 | ₩40,913 | ₩40,873 | ₩40,913 | +0.10% | 2.2천 |
|---|
| 2026.05.01 | ₩41,141 | ₩41,141 | ₩41,141 | ₩41,141 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩40,886 | ₩41,289 | ₩40,886 | ₩41,289 | +0.98% | 1.6천 |
|---|
| 2026.04.29 | ₩40,645 | ₩40,645 | ₩40,558 | ₩40,558 | -0.21% | 900 |
|---|
| 2026.04.28 | ₩40,477 | ₩40,538 | ₩40,414 | ₩40,414 | -0.16% | 4.3천 |
|---|
| 2026.04.27 | ₩40,551 | ₩40,565 | ₩40,256 | ₩40,256 | -0.73% | 7천 |
|---|
| 2026.04.24 | ₩40,417 | ₩40,471 | ₩40,350 | ₩40,410 | -0.02% | 1.6천 |
|---|
| 2026.04.23 | ₩40,524 | ₩40,699 | ₩40,524 | ₩40,699 | +0.43% | 4.5천 |
|---|
| 2026.04.22 | ₩40,417 | ₩40,417 | ₩40,176 | ₩40,240 | -0.44% | 6.1천 |
|---|
| 2026.04.21 | ₩40,511 | ₩40,511 | ₩40,243 | ₩40,243 | -0.66% | 1.3천 |
|---|
| 2026.04.20 | ₩40,819 | ₩40,819 | ₩40,658 | ₩40,658 | -0.39% | 1.9만 |
|---|
| 2026.04.17 | ₩40,699 | ₩40,708 | ₩40,685 | ₩40,708 | +0.02% | 1.9천 |
|---|
| 2026.04.16 | ₩40,578 | ₩40,672 | ₩40,497 | ₩40,672 | +0.23% | 5.6천 |
|---|
| 2026.04.15 | ₩40,451 | ₩40,457 | ₩40,370 | ₩40,445 | -0.01% | 7.6천 |
|---|
| 2026.04.14 | ₩40,377 | ₩40,611 | ₩40,363 | ₩40,598 | +0.55% | 1.4천 |
|---|
| 2026.04.13 | ₩40,578 | ₩40,691 | ₩40,578 | ₩40,691 | +0.28% | 1.1천 |
|---|
| 2026.04.10 | ₩40,766 | ₩40,766 | ₩40,642 | ₩40,642 | -0.30% | 3.5천 |
|---|
| 2026.04.09 | ₩41,101 | ₩41,101 | ₩40,959 | ₩40,959 | -0.35% | 1.2천 |
|---|
| 2026.04.08 | ₩40,726 | ₩40,911 | ₩40,713 | ₩40,911 | +0.45% | 2천 |
|---|
| 2026.04.07 | ₩40,793 | ₩40,793 | ₩40,641 | ₩40,641 | -0.37% | 2.1천 |
|---|
| 2026.04.06 | ₩40,685 | ₩40,747 | ₩40,598 | ₩40,747 | +0.15% | 1.5만 |
|---|
| 2026.04.02 | ₩40,430 | ₩40,555 | ₩40,430 | ₩40,555 | +0.31% | 1.3천 |
|---|
| 2026.04.01 | ₩40,363 | ₩40,363 | ₩40,310 | ₩40,331 | -0.08% | 2.6천 |
|---|
| 2026.03.31 | ₩40,390 | ₩40,464 | ₩40,256 | ₩40,464 | +0.18% | 1만 |
|---|
| 2026.03.30 | ₩40,363 | ₩40,444 | ₩40,099 | ₩40,099 | -0.65% | 1.1만 |
|---|
| 2026.03.27 | ₩40,605 | ₩40,658 | ₩40,452 | ₩40,452 | -0.38% | 1.2천 |
|---|
| 2026.03.26 | ₩40,699 | ₩40,739 | ₩40,554 | ₩40,554 | -0.36% | 1.8천 |
|---|
| 2026.03.25 | ₩40,645 | ₩40,645 | ₩40,620 | ₩40,620 | -0.06% | 300 |
|---|
| 2026.03.24 | ₩40,712 | ₩40,712 | ₩40,468 | ₩40,468 | -0.60% | 1.6천 |
|---|
| 2026.03.23 | ₩40,357 | ₩40,471 | ₩40,357 | ₩40,385 | +0.07% | 1.4천 |
|---|
| 2026.03.20 | ₩40,296 | ₩40,323 | ₩40,067 | ₩40,067 | -0.57% | 800 |
|---|
| 2026.03.19 | ₩40,310 | ₩40,417 | ₩40,256 | ₩40,367 | +0.14% | 1.3만 |
|---|
| 2026.03.18 | ₩40,697 | ₩40,699 | ₩40,371 | ₩40,371 | -0.80% | 1.1만 |
|---|
| 2026.03.17 | ₩41,042 | ₩41,061 | ₩40,838 | ₩40,838 | -0.50% | 4.9천 |
|---|
| 2026.03.16 | ₩40,771 | ₩40,873 | ₩40,766 | ₩40,825 | +0.13% | 4.3천 |
|---|
| 2026.03.13 | ₩40,806 | ₩40,806 | ₩40,622 | ₩40,622 | -0.45% | 3.3천 |
|---|
| 2026.03.12 | ₩40,632 | ₩40,632 | ₩40,546 | ₩40,546 | -0.21% | 200 |
|---|
| 2026.03.11 | ₩40,632 | ₩40,654 | ₩40,551 | ₩40,654 | +0.06% | 5.4천 |
|---|
| 2026.03.10 | ₩40,806 | ₩41,061 | ₩40,763 | ₩40,763 | -0.11% | 5.9천 |
|---|
| 2026.03.09 | ₩40,511 | ₩40,889 | ₩40,511 | ₩40,889 | +0.93% | 500 |
|---|
| 2026.03.06 | ₩40,766 | ₩41,072 | ₩40,766 | ₩41,072 | +0.75% | 2.3천 |
|---|
| 2026.03.05 | ₩41,155 | ₩41,249 | ₩41,088 | ₩41,249 | +0.23% | 8천 |
|---|
| 2026.03.04 | ₩41,490 | ₩41,718 | ₩41,490 | ₩41,718 | +0.55% | 3.9천 |
|---|
| 2026.03.03 | ₩41,275 | ₩41,638 | ₩41,168 | ₩41,552 | +0.67% | 1.2만 |
|---|
| 2026.03.02 | ₩41,886 | ₩41,886 | ₩41,799 | ₩41,852 | -0.08% | 2.8천 |
|---|
| 2026.02.27 | ₩41,443 | ₩41,662 | ₩41,443 | ₩41,662 | +0.53% | 1.3천 |
|---|
| 2026.02.26 | ₩41,597 | ₩41,597 | ₩41,541 | ₩41,541 | -0.14% | 4.1천 |
|---|
| 2026.02.25 | ₩41,436 | ₩41,557 | ₩41,436 | ₩41,538 | +0.25% | 3천 |
|---|
| 2026.02.24 | ₩41,450 | ₩41,584 | ₩41,430 | ₩41,584 | +0.32% | 5.9천 |
|---|
| 2026.02.23 | ₩41,544 | ₩41,571 | ₩41,436 | ₩41,455 | -0.21% | 1.5만 |
|---|
| 2026.02.20 | ₩41,611 | ₩41,611 | ₩41,611 | ₩41,611 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩41,522 | ₩41,571 | ₩41,504 | ₩41,571 | +0.12% | 9.8천 |
|---|
| 2026.02.18 | ₩41,497 | ₩41,510 | ₩41,403 | ₩41,504 | +0.02% | 1.3만 |
|---|
| 2026.02.17 | ₩41,430 | ₩41,430 | ₩41,336 | ₩41,398 | -0.08% | 1.3천 |
|---|
| 2026.02.13 | ₩41,691 | ₩41,691 | ₩41,565 | ₩41,592 | -0.24% | 7.9천 |
|---|
| 2026.02.12 | ₩41,825 | ₩41,825 | ₩41,356 | ₩41,356 | -1.12% | 7.2천 |
|---|
| 2026.02.11 | ₩41,772 | ₩41,785 | ₩41,718 | ₩41,770 | -0.00% | 3.7천 |
|---|
| 2026.02.10 | ₩41,631 | ₩41,732 | ₩41,616 | ₩41,616 | -0.04% | 1.2만 |
|---|
| 2026.02.09 | ₩41,329 | ₩41,638 | ₩41,329 | ₩41,611 | +0.68% | 8.8천 |
|---|
| 2026.02.06 | ₩41,235 | ₩41,410 | ₩41,168 | ₩41,410 | +0.42% | 6.9천 |
|---|
| 2026.02.05 | ₩40,927 | ₩40,940 | ₩40,739 | ₩40,742 | -0.45% | 1.2만 |
|---|
| 2026.02.04 | ₩41,021 | ₩41,128 | ₩40,980 | ₩41,026 | +0.01% | 9.9천 |
|---|
| 2026.02.03 | ₩40,846 | ₩40,913 | ₩40,793 | ₩40,900 | +0.13% | 1.5천 |
|---|
| 2026.02.02 | ₩40,377 | ₩40,484 | ₩40,323 | ₩40,484 | +0.27% | 1.7천 |
|---|
| 2026.01.30 | ₩40,055 | ₩40,336 | ₩39,947 | ₩40,336 | +0.70% | 2만 |
|---|
| 2026.01.29 | ₩41,168 | ₩41,168 | ₩40,021 | ₩40,021 | -2.79% | 2.8만 |
|---|
| 2026.01.28 | ₩39,612 | ₩39,687 | ₩39,612 | ₩39,687 | +0.19% | 500 |
|---|
| 2026.01.27 | ₩39,585 | ₩39,733 | ₩39,545 | ₩39,693 | +0.27% | 3.9천 |
|---|
| 2026.01.26 | ₩39,585 | ₩39,585 | ₩39,371 | ₩39,444 | -0.36% | 1.3만 |
|---|
| 2026.01.23 | ₩39,250 | ₩39,304 | ₩39,223 | ₩39,304 | +0.14% | 5.4천 |
|---|
| 2026.01.22 | ₩39,263 | ₩39,430 | ₩39,263 | ₩39,290 | +0.07% | 7.5천 |
|---|
| 2026.01.21 | ₩39,062 | ₩39,290 | ₩39,062 | ₩39,231 | +0.43% | 1.8천 |
|---|
| 2026.01.20 | ₩38,861 | ₩39,049 | ₩38,780 | ₩38,807 | -0.14% | 9.1천 |
|---|
| 2026.01.16 | ₩39,250 | ₩39,324 | ₩39,230 | ₩39,259 | +0.02% | 4.4천 |
|---|
| 2026.01.15 | ₩39,169 | ₩39,384 | ₩39,169 | ₩39,269 | +0.25% | 6.6천 |
|---|
| 2026.01.14 | ₩38,888 | ₩39,143 | ₩38,888 | ₩39,127 | +0.61% | 9.7천 |
|---|
| 2026.01.13 | ₩38,619 | ₩38,821 | ₩38,619 | ₩38,821 | +0.52% | 1.2만 |
|---|
| 2026.01.12 | ₩38,579 | ₩38,696 | ₩38,512 | ₩38,696 | +0.30% | 7.5천 |
|---|
| 2026.01.09 | ₩38,646 | ₩38,660 | ₩38,606 | ₩38,633 | -0.03% | 3.8만 |
|---|
| 2026.01.08 | ₩38,485 | ₩38,499 | ₩38,476 | ₩38,476 | -0.02% | 800 |
|---|
| 2026.01.07 | ₩38,298 | ₩38,338 | ₩38,055 | ₩38,055 | -0.63% | 4.5천 |
|---|
| 2026.01.06 | ₩38,552 | ₩38,579 | ₩38,507 | ₩38,543 | -0.02% | 1.7천 |
|---|
| 2026.01.05 | ₩38,378 | ₩38,532 | ₩38,378 | ₩38,485 | +0.28% | 9.6천 |
|---|
| 2026.01.02 | ₩38,163 | ₩38,244 | ₩38,110 | ₩38,208 | +0.12% | 5.4천 |
|---|
| 2025.12.31 | ₩38,123 | ₩38,137 | ₩38,052 | ₩38,052 | -0.19% | 1.7천 |
|---|
| 2025.12.30 | ₩38,217 | ₩38,324 | ₩38,204 | ₩38,251 | +0.09% | 1.3만 |
|---|
| 2025.12.29 | ₩38,311 | ₩38,311 | ₩38,190 | ₩38,190 | -0.32% | 3천 |
|---|
| 2025.12.26 | ₩38,230 | ₩38,244 | ₩38,163 | ₩38,244 | +0.04% | 4천 |
|---|
| 2025.12.24 | ₩38,284 | ₩38,324 | ₩38,244 | ₩38,244 | -0.11% | 2.4천 |
|---|
| 2025.12.23 | ₩38,110 | ₩38,204 | ₩38,043 | ₩38,056 | -0.14% | 1.9만 |
|---|
| 2025.12.22 | ₩38,184 | ₩38,405 | ₩38,184 | ₩38,405 | +0.58% | 7.8천 |
|---|
| 2025.12.19 | ₩38,271 | ₩38,284 | ₩38,069 | ₩38,069 | -0.53% | 700 |
|---|
| 2025.12.18 | ₩38,056 | ₩38,056 | ₩38,056 | ₩38,056 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩38,137 | ₩38,230 | ₩38,084 | ₩38,123 | -0.04% | 9.2천 |
|---|
| 2025.12.16 | ₩38,230 | ₩38,230 | ₩38,002 | ₩38,016 | -0.56% | 2.7만 |
|---|
| 2025.12.15 | ₩38,377 | ₩38,526 | ₩38,377 | ₩38,491 | +0.30% | 3.8천 |
|---|
| 2025.12.12 | ₩38,409 | ₩38,409 | ₩38,267 | ₩38,339 | -0.18% | 2천 |
|---|
| 2025.12.11 | ₩38,420 | ₩38,445 | ₩38,271 | ₩38,271 | -0.39% | 4.5천 |
|---|
| 2025.12.10 | ₩38,032 | ₩38,216 | ₩38,032 | ₩38,216 | +0.48% | 200 |
|---|
| 2025.12.09 | ₩38,083 | ₩38,083 | ₩37,883 | ₩37,883 | -0.52% | 7.1천 |
|---|
| 2025.12.08 | ₩37,962 | ₩37,962 | ₩37,899 | ₩37,899 | -0.17% | 2.4만 |
|---|
| 2025.12.05 | ₩38,041 | ₩38,041 | ₩37,962 | ₩37,962 | -0.21% | 600 |
|---|
| 2025.12.04 | ₩38,056 | ₩38,083 | ₩38,009 | ₩38,009 | -0.12% | 400 |
|---|
| 2025.12.03 | ₩38,043 | ₩38,056 | ₩38,032 | ₩38,032 | -0.03% | 2.4천 |
|---|
| 2025.12.02 | ₩37,734 | ₩37,774 | ₩37,721 | ₩37,761 | +0.07% | 2.4천 |
|---|
| 2025.12.01 | ₩38,204 | ₩38,204 | ₩37,884 | ₩37,884 | -0.84% | 6.8천 |
|---|
| 2025.11.28 | ₩38,260 | ₩38,260 | ₩38,260 | ₩38,260 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩37,976 | ₩38,150 | ₩37,976 | ₩38,084 | +0.29% | 6.1천 |
|---|
| 2025.11.25 | ₩37,828 | ₩37,876 | ₩37,774 | ₩37,876 | +0.13% | 9천 |
|---|
| 2025.11.24 | ₩37,454 | ₩37,640 | ₩37,454 | ₩37,576 | +0.33% | 4.6천 |
|---|
| 2025.11.21 | ₩37,426 | ₩37,741 | ₩37,359 | ₩37,515 | +0.24% | 8.8천 |
|---|
| 2025.11.20 | ₩37,439 | ₩37,439 | ₩37,131 | ₩37,145 | -0.78% | 3.4천 |
|---|
| 2025.11.19 | ₩37,371 | ₩37,477 | ₩37,345 | ₩37,388 | +0.05% | 3.5천 |
|---|
| 2025.11.18 | ₩37,634 | ₩37,723 | ₩37,546 | ₩37,658 | +0.06% | 8천 |
|---|
| 2025.11.17 | ₩37,762 | ₩37,762 | ₩37,460 | ₩37,460 | -0.80% | 600 |
|---|
| 2025.11.14 | ₩37,667 | ₩37,784 | ₩37,667 | ₩37,731 | +0.17% | 500 |
|---|
| 2025.11.13 | ₩37,843 | ₩37,843 | ₩37,670 | ₩37,670 | -0.46% | 2.3만 |
|---|
| 2025.11.12 | ₩37,815 | ₩37,828 | ₩37,786 | ₩37,786 | -0.07% | 1.8만 |
|---|
| 2025.11.11 | ₩37,560 | ₩37,698 | ₩37,560 | ₩37,666 | +0.28% | 1.9천 |
|---|
| 2025.11.10 | ₩37,090 | ₩37,332 | ₩37,063 | ₩37,265 | +0.47% | 4.5천 |
|---|
| 2025.11.07 | ₩37,023 | ₩37,198 | ₩36,970 | ₩37,198 | +0.47% | 1.1만 |
|---|
| 2025.11.06 | ₩37,011 | ₩37,011 | ₩36,921 | ₩36,921 | -0.24% | 1.4천 |
|---|
| 2025.11.05 | ₩36,802 | ₩36,996 | ₩36,755 | ₩36,897 | +0.26% | 1.3만 |
|---|
| 2025.11.04 | ₩36,915 | ₩36,915 | ₩36,755 | ₩36,782 | -0.36% | 1.3만 |
|---|
| 2025.11.03 | ₩36,889 | ₩36,983 | ₩36,842 | ₩36,961 | +0.20% | 1.2만 |
|---|
| 2025.10.31 | ₩37,037 | ₩37,190 | ₩37,037 | ₩37,190 | +0.41% | 2.9만 |
|---|
| 2025.10.30 | ₩37,305 | ₩37,305 | ₩37,062 | ₩37,062 | -0.65% | 5.2천 |
|---|
| 2025.10.29 | ₩37,344 | ₩37,345 | ₩37,128 | ₩37,128 | -0.58% | 8.8천 |
|---|
| 2025.10.28 | ₩37,506 | ₩37,506 | ₩37,412 | ₩37,452 | -0.14% | 1.2천 |
|---|
| 2025.10.27 | ₩37,506 | ₩37,694 | ₩37,385 | ₩37,694 | +0.50% | 5.7천 |
|---|
| 2025.10.24 | ₩37,505 | ₩37,533 | ₩37,439 | ₩37,493 | -0.03% | 2.6천 |
|---|
| 2025.10.23 | ₩37,359 | ₩37,359 | ₩37,211 | ₩37,220 | -0.37% | 2천 |
|---|
| 2025.10.22 | ₩37,345 | ₩37,439 | ₩37,332 | ₩37,439 | +0.25% | 5.3천 |
|---|
| 2025.10.21 | ₩37,379 | ₩37,424 | ₩37,290 | ₩37,345 | -0.09% | 2천 |
|---|
| 2025.10.20 | ₩37,305 | ₩37,423 | ₩37,238 | ₩37,423 | +0.32% | 1.6천 |
|---|
| 2025.10.17 | ₩37,043 | ₩37,177 | ₩37,043 | ₩37,177 | +0.36% | 300 |
|---|
| 2025.10.16 | ₩37,116 | ₩37,116 | ₩36,889 | ₩36,947 | -0.46% | 1천 |
|---|
| 2025.10.15 | ₩37,291 | ₩37,291 | ₩37,262 | ₩37,262 | -0.08% | 600 |
|---|
| 2025.10.14 | ₩37,245 | ₩37,332 | ₩37,198 | ₩37,245 | 0.00% | 1.1만 |
|---|
| 2025.10.13 | ₩36,782 | ₩36,843 | ₩36,782 | ₩36,843 | +0.17% | 200 |
|---|
| 2025.10.10 | ₩36,983 | ₩36,983 | ₩36,715 | ₩36,754 | -0.62% | 4.9천 |
|---|