시장 데이터를 불러오는 중
전체 종목
Monarch Dividend Plus Index ETF 과거 주가
Monarch Dividend Plus Index ETF · MDPL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Monarch Dividend Plus Index ETF · MDPL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,968 | ₩37,994 | ₩37,901 | ₩37,901 | -0.18% | 4천 |
| 2026.10.08 | ₩37,380 | ₩37,949 | ₩37,060 | ₩37,949 | +1.52% | 3천 |
| 2026.10.07 | ₩36,846 | ₩37,073 | ₩36,846 | ₩36,982 | +0.37% | 1.6천 |
| 2026.10.06 | ₩36,966 | ₩37,247 | ₩36,966 | ₩36,993 | +0.07% | 4.9천 |
| 2026.10.05 | ₩36,913 | ₩37,086 | ₩36,859 | ₩37,020 | +0.29% | 3.5천 |
| 2026.10.02 | ₩36,826 | ₩36,826 | ₩36,659 | ₩36,700 | -0.34% | 2.5천 |
| 2026.10.01 | ₩36,779 | ₩37,273 | ₩36,779 | ₩37,086 | +0.84% | 4.4천 |
| 2026.09.30 | ₩36,479 | ₩36,485 | ₩36,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,352 |
| -0.35% |
| 3.9천 |
| 2026.09.29 | ₩36,218 | ₩36,325 | ₩36,151 | ₩36,325 | +0.29% | 3.6천 |
|---|
| 2026.09.28 | ₩36,272 | ₩36,419 | ₩36,245 | ₩36,320 | +0.13% | 8천 |
|---|
| 2026.09.25 | ₩36,839 | ₩36,873 | ₩36,819 | ₩36,819 | -0.05% | 6.1천 |
|---|
| 2026.09.24 | ₩37,006 | ₩37,048 | ₩36,672 | ₩36,698 | -0.83% | 1.6만 |
|---|
| 2026.09.23 | ₩37,580 | ₩37,741 | ₩37,420 | ₩37,420 | -0.43% | 8.8천 |
|---|
| 2026.09.22 | ₩37,674 | ₩37,821 | ₩37,674 | ₩37,741 | +0.18% | 1천 |
|---|
| 2026.09.21 | ₩38,529 | ₩38,562 | ₩38,436 | ₩38,436 | -0.24% | 3.9천 |
|---|
| 2026.09.18 | ₩38,809 | ₩38,809 | ₩38,502 | ₩38,566 | -0.63% | 4.9천 |
|---|
| 2026.09.17 | ₩38,983 | ₩39,170 | ₩38,980 | ₩38,980 | -0.01% | 1만 |
|---|
| 2026.09.16 | ₩39,423 | ₩39,423 | ₩39,032 | ₩39,032 | -0.99% | 8.7천 |
|---|
| 2026.09.15 | ₩39,450 | ₩39,984 | ₩39,450 | ₩39,704 | +0.64% | 5.2천 |
|---|
| 2026.09.14 | ₩39,958 | ₩40,051 | ₩39,771 | ₩39,864 | -0.23% | 2.2천 |
|---|
| 2026.09.11 | ₩38,996 | ₩39,223 | ₩38,996 | ₩39,223 | +0.58% | 4.6천 |
|---|
| 2026.09.10 | ₩39,076 | ₩39,196 | ₩38,969 | ₩38,969 | -0.27% | 8.9천 |
|---|
| 2026.09.09 | ₩39,637 | ₩39,637 | ₩39,076 | ₩39,076 | -1.42% | 6.8천 |
|---|
| 2026.09.08 | ₩39,837 | ₩39,837 | ₩39,637 | ₩39,637 | -0.50% | 7천 |
|---|
| 2026.09.04 | ₩40,585 | ₩40,745 | ₩40,518 | ₩40,518 | -0.16% | 7.8천 |
|---|
| 2026.09.03 | ₩41,146 | ₩41,166 | ₩41,066 | ₩41,106 | -0.10% | 1.5만 |
|---|
| 2026.09.02 | ₩40,772 | ₩40,866 | ₩40,709 | ₩40,709 | -0.15% | 6.5천 |
|---|
| 2026.09.01 | ₩41,106 | ₩41,200 | ₩40,671 | ₩40,671 | -1.06% | 3.4천 |
|---|
| 2026.08.31 | ₩41,039 | ₩41,226 | ₩41,039 | ₩41,221 | +0.44% | 2.4천 |
|---|
| 2026.08.28 | ₩41,306 | ₩41,360 | ₩41,173 | ₩41,306 | 0.00% | 4.2천 |
|---|
| 2026.08.27 | ₩40,959 | ₩41,186 | ₩40,959 | ₩41,049 | +0.22% | 5.7천 |
|---|
| 2026.08.26 | ₩40,892 | ₩41,026 | ₩40,892 | ₩40,978 | +0.21% | 5.9천 |
|---|
| 2026.08.25 | ₩41,320 | ₩41,320 | ₩41,039 | ₩41,158 | -0.39% | 2.6천 |
|---|
| 2026.08.24 | ₩41,627 | ₩41,627 | ₩41,320 | ₩41,427 | -0.48% | 3.2만 |
|---|
| 2026.08.21 | ₩41,326 | ₩41,440 | ₩41,213 | ₩41,332 | +0.01% | 3.3천 |
|---|
| 2026.08.20 | ₩40,799 | ₩41,026 | ₩40,788 | ₩40,788 | -0.03% | 2.5천 |
|---|
| 2026.08.19 | ₩40,866 | ₩40,999 | ₩40,855 | ₩40,855 | -0.03% | 3천 |
|---|
| 2026.08.18 | ₩40,064 | ₩40,104 | ₩39,837 | ₩39,837 | -0.57% | 7.5천 |
|---|
| 2026.08.17 | ₩39,724 | ₩39,724 | ₩39,490 | ₩39,490 | -0.59% | 4.7천 |
|---|
| 2026.08.14 | ₩40,158 | ₩40,238 | ₩40,158 | ₩40,162 | +0.01% | 2.4천 |
|---|
| 2026.08.13 | ₩40,211 | ₩40,345 | ₩39,733 | ₩40,345 | +0.33% | 9.6천 |
|---|
| 2026.08.12 | ₩39,557 | ₩39,944 | ₩39,557 | ₩39,944 | +0.98% | 7.2천 |
|---|
| 2026.08.11 | ₩39,617 | ₩39,717 | ₩39,477 | ₩39,717 | +0.25% | 5.3천 |
|---|
| 2026.08.10 | ₩39,009 | ₩39,337 | ₩39,009 | ₩39,337 | +0.84% | 2.5천 |
|---|
| 2026.08.07 | ₩39,023 | ₩39,090 | ₩38,929 | ₩38,967 | -0.14% | 2.9천 |
|---|
| 2026.08.06 | ₩38,515 | ₩38,729 | ₩38,515 | ₩38,689 | +0.45% | 8.8천 |
|---|
| 2026.08.05 | ₩38,542 | ₩38,542 | ₩38,208 | ₩38,366 | -0.46% | 5.4천 |
|---|
| 2026.08.04 | ₩38,342 | ₩38,635 | ₩38,342 | ₩38,622 | +0.73% | 3.9천 |
|---|
| 2026.08.03 | ₩37,834 | ₩37,954 | ₩37,821 | ₩37,941 | +0.28% | 7.2천 |
|---|
| 2026.07.31 | ₩36,991 | ₩37,474 | ₩36,873 | ₩37,474 | +1.30% | 1.1만 |
|---|
| 2026.07.30 | ₩37,287 | ₩37,393 | ₩36,739 | ₩37,273 | -0.04% | 2만 |
|---|
| 2026.07.29 | ₩37,848 | ₩38,208 | ₩37,794 | ₩37,941 | +0.25% | 1.7만 |
|---|
| 2026.07.28 | ₩37,574 | ₩37,741 | ₩37,574 | ₩37,687 | +0.30% | 1.6만 |
|---|
| 2026.07.27 | ₩36,432 | ₩36,803 | ₩36,432 | ₩36,646 | +0.59% | 7천 |
|---|
| 2026.07.24 | ₩35,884 | ₩35,960 | ₩35,871 | ₩35,960 | +0.21% | 2.1천 |
|---|
| 2026.07.23 | ₩35,177 | ₩35,177 | ₩34,947 | ₩35,030 | -0.42% | 2천 |
|---|
| 2026.07.22 | ₩35,473 | ₩35,564 | ₩35,110 | ₩35,203 | -0.76% | 1만 |
|---|
| 2026.07.21 | ₩35,364 | ₩35,364 | ₩35,230 | ₩35,230 | -0.38% | 5.2천 |
|---|
| 2026.07.20 | ₩35,110 | ₩35,550 | ₩35,110 | ₩35,470 | +1.03% | 5.8천 |
|---|
| 2026.07.17 | ₩35,564 | ₩35,564 | ₩35,430 | ₩35,537 | -0.08% | 2.5만 |
|---|
| 2026.07.16 | ₩35,430 | ₩35,791 | ₩35,430 | ₩35,753 | +0.91% | 2만 |
|---|
| 2026.07.15 | ₩35,430 | ₩35,430 | ₩35,136 | ₩35,136 | -0.83% | 5.5만 |
|---|
| 2026.07.14 | ₩35,190 | ₩35,257 | ₩35,056 | ₩35,136 | -0.15% | 1.9만 |
|---|
| 2026.07.13 | ₩35,410 | ₩35,484 | ₩35,364 | ₩35,466 | +0.16% | 10.4만 |
|---|
| 2026.07.10 | ₩35,043 | ₩35,043 | ₩34,696 | ₩34,789 | -0.72% | 1.7만 |
|---|
| 2026.07.09 | ₩34,622 | ₩34,736 | ₩34,622 | ₩34,710 | +0.25% | 3.9천 |
|---|
| 2026.07.08 | ₩34,602 | ₩34,692 | ₩34,564 | ₩34,564 | -0.11% | 8.7천 |
|---|
| 2026.07.07 | ₩34,929 | ₩35,190 | ₩34,929 | ₩35,030 | +0.29% | 6.1천 |
|---|
| 2026.07.06 | ₩34,682 | ₩34,776 | ₩34,522 | ₩34,702 | +0.06% | 1.8만 |
|---|
| 2026.07.02 | ₩34,295 | ₩34,736 | ₩34,295 | ₩34,736 | +1.29% | 2.5만 |
|---|
| 2026.07.01 | ₩33,774 | ₩33,988 | ₩33,774 | ₩33,894 | +0.36% | 1.9만 |
|---|
| 2026.06.30 | ₩32,946 | ₩33,160 | ₩32,946 | ₩33,066 | +0.36% | 1만 |
|---|
| 2026.06.29 | ₩33,360 | ₩33,387 | ₩33,080 | ₩33,093 | -0.80% | 2.1만 |
|---|
| 2026.06.26 | ₩33,026 | ₩33,360 | ₩33,026 | ₩33,360 | +1.01% | 1.9만 |
|---|
| 2026.06.25 | ₩33,193 | ₩33,387 | ₩32,666 | ₩32,706 | -1.47% | 6.9만 |
|---|
| 2026.06.24 | ₩33,240 | ₩33,400 | ₩33,160 | ₩33,160 | -0.24% | 9.4천 |
|---|
| 2026.06.23 | ₩32,813 | ₩33,347 | ₩32,813 | ₩33,302 | +1.49% | 4.2천 |
|---|
| 2026.06.22 | ₩32,960 | ₩33,387 | ₩32,866 | ₩33,026 | +0.20% | 2.7만 |
|---|
| 2026.06.18 | ₩33,601 | ₩33,601 | ₩33,360 | ₩33,400 | -0.60% | 1.6만 |
|---|
| 2026.06.17 | ₩34,749 | ₩34,749 | ₩34,135 | ₩34,167 | -1.68% | 1.8만 |
|---|
| 2026.06.16 | ₩34,963 | ₩35,030 | ₩34,963 | ₩34,963 | 0.00% | 6.1천 |
|---|
| 2026.06.15 | ₩35,297 | ₩35,297 | ₩34,816 | ₩34,829 | -1.32% | 1.8만 |
|---|
| 2026.06.12 | ₩34,923 | ₩35,297 | ₩34,923 | ₩35,175 | +0.72% | 5.6천 |
|---|
| 2026.06.11 | ₩34,682 | ₩35,030 | ₩34,509 | ₩34,857 | +0.50% | 9.8천 |
|---|
| 2026.06.10 | ₩35,136 | ₩35,230 | ₩34,869 | ₩34,925 | -0.60% | 8.2천 |
|---|
| 2026.06.09 | ₩35,043 | ₩35,174 | ₩34,869 | ₩35,174 | +0.37% | 4.5천 |
|---|
| 2026.06.08 | ₩35,110 | ₩35,163 | ₩34,915 | ₩34,915 | -0.56% | 5.4천 |
|---|
| 2026.06.05 | ₩35,083 | ₩35,263 | ₩35,016 | ₩35,136 | +0.15% | 1.1만 |
|---|
| 2026.06.04 | ₩35,417 | ₩35,417 | ₩35,177 | ₩35,189 | -0.64% | 5.2천 |
|---|
| 2026.06.03 | ₩34,856 | ₩34,856 | ₩34,616 | ₩34,749 | -0.31% | 2.2만 |
|---|
| 2026.06.02 | ₩35,444 | ₩35,444 | ₩35,056 | ₩35,230 | -0.60% | 1.3만 |
|---|
| 2026.06.01 | ₩35,537 | ₩35,818 | ₩35,430 | ₩35,752 | +0.61% | 5.7천 |
|---|
| 2026.05.29 | ₩35,016 | ₩35,390 | ₩34,936 | ₩35,175 | +0.45% | 1.5만 |
|---|
| 2026.05.28 | ₩35,110 | ₩35,150 | ₩35,016 | ₩35,016 | -0.27% | 2.1만 |
|---|
| 2026.05.27 | ₩35,123 | ₩35,123 | ₩34,896 | ₩34,936 | -0.53% | 1.7만 |
|---|
| 2026.05.26 | ₩34,909 | ₩35,110 | ₩34,909 | ₩35,026 | +0.33% | 6천 |
|---|
| 2026.05.22 | ₩34,963 | ₩35,177 | ₩34,963 | ₩35,163 | +0.57% | 4.5천 |
|---|
| 2026.05.21 | ₩34,669 | ₩34,923 | ₩34,669 | ₩34,856 | +0.54% | 1.8만 |
|---|
| 2026.05.20 | ₩34,669 | ₩35,003 | ₩34,629 | ₩34,964 | +0.85% | 1.7만 |
|---|
| 2026.05.19 | ₩35,096 | ₩35,110 | ₩34,869 | ₩34,869 | -0.65% | 8.1천 |
|---|
| 2026.05.18 | ₩34,685 | ₩35,030 | ₩34,685 | ₩35,030 | +0.99% | 7천 |
|---|
| 2026.05.15 | ₩34,342 | ₩34,342 | ₩34,215 | ₩34,278 | -0.19% | 7천 |
|---|
| 2026.05.14 | ₩34,429 | ₩34,429 | ₩34,242 | ₩34,268 | -0.47% | 5.9천 |
|---|
| 2026.05.13 | ₩34,311 | ₩34,311 | ₩34,001 | ₩34,148 | -0.47% | 7.1천 |
|---|
| 2026.05.12 | ₩34,696 | ₩34,936 | ₩34,696 | ₩34,835 | +0.40% | 1.2만 |
|---|
| 2026.05.11 | ₩35,190 | ₩35,190 | ₩34,883 | ₩34,950 | -0.68% | 1.3만 |
|---|
| 2026.05.08 | ₩34,950 | ₩35,217 | ₩34,950 | ₩35,171 | +0.63% | 2.6천 |
|---|
| 2026.05.07 | ₩35,123 | ₩35,470 | ₩35,096 | ₩35,364 | +0.68% | 3.2천 |
|---|
| 2026.05.06 | ₩35,323 | ₩35,323 | ₩35,096 | ₩35,096 | -0.64% | 9천 |
|---|
| 2026.05.05 | ₩35,377 | ₩35,388 | ₩35,136 | ₩35,388 | +0.03% | 1.2만 |
|---|
| 2026.05.04 | ₩35,203 | ₩35,470 | ₩35,163 | ₩35,217 | +0.04% | 7.9천 |
|---|
| 2026.05.01 | ₩35,524 | ₩35,524 | ₩35,353 | ₩35,353 | -0.48% | 2.9천 |
|---|
| 2026.04.30 | ₩35,397 | ₩35,604 | ₩35,364 | ₩35,604 | +0.58% | 3.5천 |
|---|
| 2026.04.29 | ₩35,016 | ₩35,243 | ₩35,016 | ₩35,243 | +0.65% | 9.8천 |
|---|
| 2026.04.28 | ₩35,070 | ₩35,123 | ₩34,869 | ₩35,058 | -0.03% | 3.3만 |
|---|
| 2026.04.27 | ₩35,003 | ₩35,070 | ₩34,829 | ₩34,829 | -0.50% | 1.1만 |
|---|
| 2026.04.24 | ₩34,923 | ₩34,923 | ₩34,696 | ₩34,722 | -0.57% | 8.5천 |
|---|
| 2026.04.23 | ₩35,257 | ₩35,257 | ₩34,843 | ₩35,110 | -0.42% | 2.5만 |
|---|
| 2026.04.22 | ₩35,617 | ₩35,617 | ₩35,270 | ₩35,297 | -0.90% | 1.2만 |
|---|
| 2026.04.21 | ₩35,657 | ₩35,911 | ₩35,631 | ₩35,631 | -0.07% | 5천 |
|---|
| 2026.04.20 | ₩35,524 | ₩35,524 | ₩35,404 | ₩35,404 | -0.34% | 8.1천 |
|---|
| 2026.04.17 | ₩35,484 | ₩35,524 | ₩35,337 | ₩35,417 | -0.19% | 6.6천 |
|---|
| 2026.04.16 | ₩35,163 | ₩35,297 | ₩35,163 | ₩35,209 | +0.13% | 3만 |
|---|
| 2026.04.15 | ₩34,923 | ₩35,030 | ₩34,883 | ₩34,883 | -0.11% | 3.8천 |
|---|
| 2026.04.14 | ₩34,656 | ₩34,763 | ₩34,656 | ₩34,657 | +0.00% | 2.5천 |
|---|
| 2026.04.13 | ₩33,761 | ₩34,682 | ₩33,761 | ₩34,682 | +2.73% | 6.7천 |
|---|
| 2026.04.10 | ₩34,015 | ₩34,228 | ₩33,806 | ₩33,806 | -0.61% | 4.8천 |
|---|
| 2026.04.09 | ₩34,268 | ₩34,429 | ₩34,268 | ₩34,362 | +0.27% | 7.2천 |
|---|
| 2026.04.08 | ₩34,709 | ₩34,709 | ₩34,642 | ₩34,682 | -0.08% | 5.4천 |
|---|
| 2026.04.07 | ₩34,682 | ₩34,736 | ₩34,562 | ₩34,584 | -0.28% | 1.6만 |
|---|
| 2026.04.06 | ₩34,589 | ₩34,600 | ₩34,549 | ₩34,558 | -0.09% | 8.6천 |
|---|
| 2026.04.02 | ₩34,001 | ₩34,470 | ₩33,948 | ₩34,470 | +1.38% | 5.6천 |
|---|
| 2026.04.01 | ₩34,175 | ₩34,375 | ₩34,122 | ₩34,135 | -0.12% | 5.9천 |
|---|
| 2026.03.31 | ₩34,202 | ₩34,279 | ₩33,961 | ₩34,279 | +0.23% | 1.3만 |
|---|
| 2026.03.30 | ₩33,761 | ₩34,008 | ₩33,748 | ₩33,784 | +0.07% | 3.8천 |
|---|
| 2026.03.27 | ₩33,828 | ₩33,868 | ₩33,590 | ₩33,590 | -0.70% | 3.4천 |
|---|
| 2026.03.26 | ₩34,362 | ₩34,362 | ₩34,028 | ₩34,028 | -0.97% | 1만 |
|---|
| 2026.03.25 | ₩34,028 | ₩34,228 | ₩33,868 | ₩34,162 | +0.39% | 1.5만 |
|---|
| 2026.03.24 | ₩34,001 | ₩34,202 | ₩34,001 | ₩34,028 | +0.08% | 1.3만 |
|---|
| 2026.03.23 | ₩34,375 | ₩34,495 | ₩34,175 | ₩34,188 | -0.54% | 1.5만 |
|---|
| 2026.03.20 | ₩34,108 | ₩34,282 | ₩34,055 | ₩34,108 | 0.00% | 2.1만 |
|---|
| 2026.03.19 | ₩34,095 | ₩34,308 | ₩33,921 | ₩34,148 | +0.16% | 6.5천 |
|---|
| 2026.03.18 | ₩34,135 | ₩34,295 | ₩34,041 | ₩34,041 | -0.27% | 1.4만 |
|---|
| 2026.03.17 | ₩34,676 | ₩34,676 | ₩34,362 | ₩34,375 | -0.87% | 1.4만 |
|---|
| 2026.03.16 | ₩34,095 | ₩34,282 | ₩34,095 | ₩34,135 | +0.12% | 8.7천 |
|---|
| 2026.03.13 | ₩34,162 | ₩34,242 | ₩34,001 | ₩34,081 | -0.23% | 6.3천 |
|---|
| 2026.03.12 | ₩34,482 | ₩34,509 | ₩33,975 | ₩33,975 | -1.47% | 1.1만 |
|---|
| 2026.03.11 | ₩34,576 | ₩34,576 | ₩34,349 | ₩34,495 | -0.23% | 1.7만 |
|---|
| 2026.03.10 | ₩35,177 | ₩35,177 | ₩34,696 | ₩34,696 | -1.37% | 1.6만 |
|---|
| 2026.03.09 | ₩35,337 | ₩35,444 | ₩34,869 | ₩35,337 | 0.00% | 1.8만 |
|---|
| 2026.03.06 | ₩35,150 | ₩35,764 | ₩35,150 | ₩35,764 | +1.75% | 3.5천 |
|---|
| 2026.03.05 | ₩36,125 | ₩36,125 | ₩35,732 | ₩35,819 | -0.85% | 6.2천 |
|---|
| 2026.03.04 | ₩35,737 | ₩35,951 | ₩35,737 | ₩35,920 | +0.51% | 7.1천 |
|---|
| 2026.03.03 | ₩35,697 | ₩35,871 | ₩35,056 | ₩35,764 | +0.19% | 9천 |
|---|
| 2026.03.02 | ₩35,791 | ₩35,951 | ₩35,711 | ₩35,871 | +0.22% | 1.6만 |
|---|
| 2026.02.27 | ₩35,964 | ₩36,058 | ₩35,550 | ₩36,058 | +0.26% | 1.7만 |
|---|
| 2026.02.26 | ₩35,924 | ₩36,125 | ₩35,818 | ₩36,098 | +0.48% | 2.2만 |
|---|
| 2026.02.25 | ₩35,163 | ₩35,390 | ₩35,136 | ₩35,339 | +0.50% | 5.8천 |
|---|
| 2026.02.24 | ₩35,297 | ₩35,364 | ₩35,136 | ₩35,243 | -0.15% | 1.1만 |
|---|
| 2026.02.23 | ₩35,070 | ₩35,070 | ₩34,936 | ₩34,936 | -0.38% | 2.7만 |
|---|
| 2026.02.20 | ₩35,524 | ₩35,711 | ₩35,497 | ₩35,697 | +0.49% | 5.3천 |
|---|
| 2026.02.19 | ₩35,751 | ₩35,818 | ₩35,751 | ₩35,818 | +0.19% | 1.8만 |
|---|
| 2026.02.18 | ₩35,951 | ₩36,018 | ₩35,858 | ₩35,951 | 0.00% | 7.7천 |
|---|
| 2026.02.17 | ₩36,205 | ₩36,205 | ₩35,424 | ₩35,430 | -2.14% | 4.7천 |
|---|
| 2026.02.13 | ₩35,711 | ₩36,085 | ₩35,657 | ₩35,938 | +0.64% | 1.8만 |
|---|
| 2026.02.12 | ₩35,924 | ₩35,924 | ₩35,297 | ₩35,470 | -1.26% | 1.7만 |
|---|
| 2026.02.11 | ₩36,361 | ₩36,361 | ₩35,911 | ₩35,924 | -1.20% | 3만 |
|---|
| 2026.02.10 | ₩36,556 | ₩36,646 | ₩36,539 | ₩36,539 | -0.05% | 6.7천 |
|---|
| 2026.02.09 | ₩36,718 | ₩36,718 | ₩36,512 | ₩36,552 | -0.45% | 2.3만 |
|---|
| 2026.02.06 | ₩36,712 | ₩36,979 | ₩36,712 | ₩36,939 | +0.62% | 1.4만 |
|---|
| 2026.02.05 | ₩36,245 | ₩36,338 | ₩36,138 | ₩36,141 | -0.29% | 2.8천 |
|---|
| 2026.02.04 | ₩36,712 | ₩36,859 | ₩36,646 | ₩36,646 | -0.18% | 2.3천 |
|---|
| 2026.02.03 | ₩36,552 | ₩36,552 | ₩35,764 | ₩36,018 | -1.46% | 4.7천 |
|---|
| 2026.02.02 | ₩36,512 | ₩36,565 | ₩36,499 | ₩36,519 | +0.02% | 2.2천 |
|---|
| 2026.01.30 | ₩36,151 | ₩36,499 | ₩36,151 | ₩36,499 | +0.96% | 3.8천 |
|---|
| 2026.01.29 | ₩36,505 | ₩36,512 | ₩36,325 | ₩36,352 | -0.42% | 9.5천 |
|---|
| 2026.01.28 | ₩36,525 | ₩36,525 | ₩36,338 | ₩36,338 | -0.51% | 3.3천 |
|---|
| 2026.01.27 | ₩36,485 | ₩36,485 | ₩36,338 | ₩36,377 | -0.30% | 7.8천 |
|---|
| 2026.01.26 | ₩37,367 | ₩37,367 | ₩37,006 | ₩37,180 | -0.50% | 1.6만 |
|---|
| 2026.01.23 | ₩37,427 | ₩37,427 | ₩37,227 | ₩37,300 | -0.34% | 1.2만 |
|---|
| 2026.01.22 | ₩37,340 | ₩37,420 | ₩37,287 | ₩37,396 | +0.15% | 1.5만 |
|---|
| 2026.01.21 | ₩36,993 | ₩37,180 | ₩36,899 | ₩37,113 | +0.32% | 1.5만 |
|---|
| 2026.01.20 | ₩36,899 | ₩36,993 | ₩36,565 | ₩36,619 | -0.76% | 1.6만 |
|---|
| 2026.01.16 | ₩37,327 | ₩37,327 | ₩37,247 | ₩37,287 | -0.11% | 8.4천 |
|---|
| 2026.01.15 | ₩37,206 | ₩37,594 | ₩37,206 | ₩37,574 | +0.99% | 4.5천 |
|---|
| 2026.01.14 | ₩37,193 | ₩37,407 | ₩37,193 | ₩37,380 | +0.50% | 1.1만 |
|---|
| 2026.01.13 | ₩37,367 | ₩37,367 | ₩36,913 | ₩36,979 | -1.04% | 8천 |
|---|
| 2026.01.12 | ₩37,046 | ₩37,220 | ₩37,046 | ₩37,180 | +0.36% | 9.1천 |
|---|
| 2026.01.09 | ₩37,060 | ₩37,434 | ₩37,060 | ₩37,340 | +0.76% | 1.3만 |
|---|
| 2026.01.08 | ₩36,338 | ₩37,300 | ₩36,338 | ₩37,200 | +2.37% | 7.8천 |
|---|
| 2026.01.07 | ₩36,873 | ₩36,873 | ₩36,338 | ₩36,399 | -1.29% | 9.8천 |
|---|
| 2026.01.06 | ₩36,525 | ₩36,846 | ₩36,525 | ₩36,833 | +0.84% | 5.2천 |
|---|
| 2026.01.05 | ₩36,178 | ₩36,539 | ₩36,178 | ₩36,499 | +0.89% | 7.1천 |
|---|
| 2026.01.02 | ₩35,844 | ₩36,205 | ₩35,844 | ₩36,085 | +0.67% | 4.2천 |
|---|
| 2025.12.31 | ₩36,005 | ₩36,018 | ₩35,844 | ₩35,844 | -0.45% | 1.9만 |
|---|
| 2025.12.30 | ₩36,045 | ₩36,151 | ₩36,045 | ₩36,078 | +0.09% | 3.3천 |
|---|
| 2025.12.29 | ₩36,111 | ₩36,178 | ₩36,111 | ₩36,138 | +0.07% | 9.3천 |
|---|
| 2025.12.26 | ₩36,122 | ₩36,258 | ₩36,085 | ₩36,258 | +0.38% | 4.8천 |
|---|
| 2025.12.24 | ₩36,111 | ₩36,205 | ₩36,111 | ₩36,138 | +0.07% | 8.4천 |
|---|
| 2025.12.23 | ₩36,178 | ₩36,178 | ₩35,871 | ₩35,911 | -0.74% | 6.6천 |
|---|
| 2025.12.22 | ₩36,105 | ₩36,192 | ₩35,964 | ₩36,045 | -0.17% | 1.3만 |
|---|
| 2025.12.19 | ₩35,924 | ₩36,138 | ₩35,924 | ₩36,005 | +0.22% | 6.7천 |
|---|
| 2025.12.18 | ₩36,258 | ₩36,378 | ₩36,038 | ₩36,038 | -0.61% | 4.9천 |
|---|
| 2025.12.17 | ₩36,432 | ₩36,432 | ₩36,352 | ₩36,432 | 0.00% | 8.4천 |
|---|
| 2025.12.16 | ₩36,272 | ₩36,273 | ₩36,151 | ₩36,192 | -0.22% | 9.2천 |
|---|
| 2025.12.15 | ₩36,432 | ₩36,539 | ₩36,338 | ₩36,524 | +0.25% | 3.6천 |
|---|
| 2025.12.12 | ₩36,686 | ₩36,726 | ₩36,459 | ₩36,531 | -0.42% | 8.3천 |
|---|
| 2025.12.11 | ₩36,378 | ₩36,632 | ₩36,378 | ₩36,626 | +0.68% | 1.4만 |
|---|
| 2025.12.10 | ₩35,524 | ₩36,111 | ₩35,497 | ₩36,058 | +1.50% | 9.1천 |
|---|
| 2025.12.09 | ₩35,430 | ₩35,584 | ₩35,377 | ₩35,377 | -0.15% | 2.9만 |
|---|
| 2025.12.08 | ₩35,604 | ₩35,644 | ₩35,510 | ₩35,561 | -0.12% | 6.7천 |
|---|
| 2025.12.05 | ₩35,804 | ₩35,884 | ₩35,751 | ₩35,751 | -0.15% | 4.2천 |
|---|
| 2025.12.04 | ₩35,661 | ₩35,737 | ₩35,577 | ₩35,684 | +0.06% | 1만 |
|---|
| 2025.12.03 | ₩35,350 | ₩35,444 | ₩35,350 | ₩35,377 | +0.08% | 7.5천 |
|---|
| 2025.12.02 | ₩34,936 | ₩35,123 | ₩34,936 | ₩34,996 | +0.17% | 2.9천 |
|---|
| 2025.12.01 | ₩35,298 | ₩35,298 | ₩35,039 | ₩35,039 | -0.73% | 1.1만 |
|---|
| 2025.11.28 | ₩35,163 | ₩35,190 | ₩35,096 | ₩35,096 | -0.19% | 5.1천 |
|---|
| 2025.11.26 | ₩35,043 | ₩35,070 | ₩34,976 | ₩34,982 | -0.18% | 1.8만 |
|---|
| 2025.11.25 | ₩34,362 | ₩34,776 | ₩34,362 | ₩34,759 | +1.15% | 2.2만 |
|---|
| 2025.11.24 | ₩34,228 | ₩34,268 | ₩34,142 | ₩34,142 | -0.25% | 1.1만 |
|---|
| 2025.11.21 | ₩34,389 | ₩34,536 | ₩34,268 | ₩34,268 | -0.35% | 2.4천 |
|---|
| 2025.11.20 | ₩33,574 | ₩33,587 | ₩33,454 | ₩33,474 | -0.30% | 3천 |
|---|
| 2025.11.19 | ₩33,627 | ₩33,774 | ₩33,601 | ₩33,774 | +0.44% | 9.3천 |
|---|
| 2025.11.18 | ₩33,687 | ₩33,988 | ₩33,641 | ₩33,923 | +0.70% | 1.6만 |
|---|
| 2025.11.17 | ₩34,228 | ₩34,228 | ₩33,748 | ₩33,774 | -1.33% | 6.4천 |
|---|
| 2025.11.14 | ₩34,188 | ₩34,415 | ₩34,188 | ₩34,282 | +0.27% | 2.7천 |
|---|
| 2025.11.13 | ₩34,722 | ₩34,763 | ₩34,451 | ₩34,451 | -0.78% | 5천 |
|---|
| 2025.11.12 | ₩34,589 | ₩34,876 | ₩34,589 | ₩34,633 | +0.13% | 1.2만 |
|---|
| 2025.11.11 | ₩34,389 | ₩34,669 | ₩34,389 | ₩34,669 | +0.82% | 1.6천 |
|---|
| 2025.11.10 | ₩34,122 | ₩34,282 | ₩34,122 | ₩34,215 | +0.27% | 3.8천 |
|---|
| 2025.11.07 | ₩34,122 | ₩34,375 | ₩34,108 | ₩34,375 | +0.74% | 2.8천 |
|---|
| 2025.11.06 | ₩33,908 | ₩34,028 | ₩33,898 | ₩33,898 | -0.03% | 2.9천 |
|---|
| 2025.11.05 | ₩34,442 | ₩34,442 | ₩34,294 | ₩34,294 | -0.43% | 1.2천 |
|---|
| 2025.11.04 | ₩33,975 | ₩34,162 | ₩33,975 | ₩34,118 | +0.42% | 1.4만 |
|---|
| 2025.11.03 | ₩33,748 | ₩34,081 | ₩33,748 | ₩34,007 | +0.77% | 2.7천 |
|---|
| 2025.10.31 | ₩34,284 | ₩34,354 | ₩34,188 | ₩34,354 | +0.20% | 3.5천 |
|---|
| 2025.10.30 | ₩34,415 | ₩34,576 | ₩34,212 | ₩34,212 | -0.59% | 9.9천 |
|---|
| 2025.10.29 | ₩34,896 | ₩35,016 | ₩34,586 | ₩34,586 | -0.89% | 2.1만 |
|---|
| 2025.10.28 | ₩35,150 | ₩35,390 | ₩35,123 | ₩35,130 | -0.06% | 3.9천 |
|---|
| 2025.10.27 | ₩35,404 | ₩35,484 | ₩35,337 | ₩35,424 | +0.06% | 6.6천 |
|---|
| 2025.10.24 | ₩35,364 | ₩35,377 | ₩35,150 | ₩35,173 | -0.54% | 3.3천 |
|---|
| 2025.10.23 | ₩35,390 | ₩35,444 | ₩35,217 | ₩35,357 | -0.09% | 7.2천 |
|---|
| 2025.10.22 | ₩35,364 | ₩35,581 | ₩35,330 | ₩35,337 | -0.08% | 4.4천 |
|---|
| 2025.10.21 | ₩35,043 | ₩35,524 | ₩35,043 | ₩35,450 | +1.16% | 1.1만 |
|---|
| 2025.10.20 | ₩35,083 | ₩35,190 | ₩34,897 | ₩35,143 | +0.17% | 1만 |
|---|
| 2025.10.17 | ₩34,576 | ₩34,963 | ₩34,576 | ₩34,915 | +0.98% | 1.6만 |
|---|
| 2025.10.16 | ₩34,884 | ₩34,889 | ₩34,589 | ₩34,656 | -0.65% | 9.5천 |
|---|
| 2025.10.15 | ₩34,976 | ₩35,003 | ₩34,976 | ₩34,990 | +0.04% | 7.6천 |
|---|
| 2025.10.14 | ₩34,556 | ₩34,990 | ₩34,556 | ₩34,944 | +1.12% | 5.4천 |
|---|
| 2025.10.13 | ₩34,349 | ₩34,562 | ₩34,295 | ₩34,481 | +0.38% | 8.8천 |
|---|
| 2025.10.10 | ₩35,023 | ₩35,023 | ₩34,282 | ₩34,282 | -2.12% | 1.4만 |
|---|