시장 데이터를 불러오는 중
전체 종목
MKAM ETF 과거 주가
MKAM ETF · MKAM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MKAM ETF · MKAM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,402 | ₩43,402 | ₩43,402 | ₩43,402 | 0.00% | 100 |
| 2026.10.08 | ₩43,258 | ₩43,258 | ₩43,258 | ₩43,258 | 0.00% | 100 |
| 2026.10.07 | ₩43,349 | ₩43,362 | ₩43,349 | ₩43,362 | +0.03% | 200 |
| 2026.10.06 | ₩43,416 | ₩43,416 | ₩43,416 | ₩43,416 | 0.00% | 100 |
| 2026.10.05 | ₩43,215 | ₩43,295 | ₩43,195 | ₩43,273 | +0.13% | 1.9천 |
| 2026.10.02 | ₩43,126 | ₩43,126 | ₩43,126 | ₩43,126 | 0.00% | 100 |
| 2026.10.01 | ₩42,895 | ₩42,955 | ₩42,895 | ₩42,955 | +0.14% | 100 |
| 2026.09.30 | ₩42,938 | ₩42,938 | ₩42,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,938 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩42,975 | ₩42,975 | ₩42,949 | ₩42,958 | -0.04% | 400 |
|---|
| 2026.09.28 | ₩42,991 | ₩42,991 | ₩42,991 | ₩42,991 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,365 | ₩43,365 | ₩43,365 | ₩43,365 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,242 | ₩43,242 | ₩43,242 | ₩43,242 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,242 | ₩43,242 | ₩43,242 | ₩43,242 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,421 | ₩43,421 | ₩43,421 | ₩43,421 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,424 | ₩43,424 | ₩43,424 | ₩43,424 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,949 | ₩43,065 | ₩42,949 | ₩43,065 | +0.27% | 300 |
|---|
| 2026.09.17 | ₩43,043 | ₩43,043 | ₩43,043 | ₩43,043 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,762 | ₩42,781 | ₩42,762 | ₩42,781 | +0.04% | 200 |
|---|
| 2026.09.15 | ₩42,855 | ₩42,873 | ₩42,855 | ₩42,873 | +0.04% | 1.2천 |
|---|
| 2026.09.14 | ₩42,983 | ₩42,983 | ₩42,983 | ₩42,983 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩43,082 | ₩43,082 | ₩43,082 | ₩43,082 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,885 | ₩42,885 | ₩42,885 | ₩42,885 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩43,015 | ₩43,015 | ₩43,015 | ₩43,015 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,110 | ₩43,110 | ₩43,110 | ₩43,110 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,243 | ₩43,243 | ₩43,243 | ₩43,243 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,322 | ₩43,322 | ₩43,322 | ₩43,322 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩43,082 | ₩43,082 | ₩43,082 | ₩43,082 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,042 | ₩43,042 | ₩42,969 | ₩42,969 | -0.17% | 100 |
|---|
| 2026.08.31 | ₩43,109 | ₩43,151 | ₩43,109 | ₩43,151 | +0.10% | 100 |
|---|
| 2026.08.28 | ₩43,349 | ₩43,349 | ₩43,213 | ₩43,213 | -0.31% | 100 |
|---|
| 2026.08.27 | ₩43,255 | ₩43,257 | ₩43,255 | ₩43,257 | +0.00% | 200 |
|---|
| 2026.08.26 | ₩43,102 | ₩43,102 | ₩43,102 | ₩43,102 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,109 | ₩43,109 | ₩43,075 | ₩43,109 | 0.00% | 3.5천 |
|---|
| 2026.08.24 | ₩43,033 | ₩43,033 | ₩43,033 | ₩43,033 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,101 | ₩43,101 | ₩43,101 | ₩43,101 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,993 | ₩42,993 | ₩42,993 | ₩42,993 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,175 | ₩43,175 | ₩43,175 | ₩43,175 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,130 | ₩43,130 | ₩43,130 | ₩43,130 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,291 | ₩43,291 | ₩43,291 | ₩43,291 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩43,389 | ₩43,389 | ₩43,389 | ₩43,389 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,430 | ₩43,430 | ₩43,430 | ₩43,430 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,271 | ₩43,271 | ₩43,271 | ₩43,271 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,205 | ₩43,205 | ₩43,205 | ₩43,205 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,274 | ₩43,274 | ₩43,274 | ₩43,274 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,298 | ₩43,298 | ₩43,298 | ₩43,298 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩43,150 | ₩43,150 | ₩43,150 | ₩43,150 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩43,210 | ₩43,210 | ₩43,210 | ₩43,210 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,235 | ₩43,235 | ₩43,235 | ₩43,235 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩42,827 | ₩42,827 | ₩42,827 | ₩42,827 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,529 | ₩42,529 | ₩42,529 | ₩42,529 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩42,346 | ₩42,346 | ₩42,346 | ₩42,346 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩41,984 | ₩41,984 | ₩41,984 | ₩41,984 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩42,320 | ₩42,320 | ₩42,320 | ₩42,320 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩42,308 | ₩42,308 | ₩42,215 | ₩42,256 | -0.12% | 600 |
|---|
| 2026.07.24 | ₩42,255 | ₩42,255 | ₩42,244 | ₩42,244 | -0.03% | 200 |
|---|
| 2026.07.23 | ₩42,268 | ₩42,268 | ₩42,235 | ₩42,235 | -0.08% | 300 |
|---|
| 2026.07.22 | ₩42,602 | ₩42,602 | ₩42,521 | ₩42,521 | -0.19% | 2.6천 |
|---|
| 2026.07.21 | ₩42,534 | ₩42,534 | ₩42,534 | ₩42,534 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩42,428 | ₩42,455 | ₩42,343 | ₩42,343 | -0.20% | 200 |
|---|
| 2026.07.17 | ₩42,469 | ₩42,469 | ₩42,395 | ₩42,395 | -0.17% | 100 |
|---|
| 2026.07.16 | ₩42,583 | ₩42,583 | ₩42,583 | ₩42,583 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,703 | ₩42,703 | ₩42,703 | ₩42,703 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩42,589 | ₩42,655 | ₩42,589 | ₩42,641 | +0.12% | 1.8천 |
|---|
| 2026.07.13 | ₩42,546 | ₩42,546 | ₩42,546 | ₩42,546 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,615 | ₩42,706 | ₩42,615 | ₩42,706 | +0.21% | 100 |
|---|
| 2026.07.09 | ₩42,502 | ₩42,589 | ₩42,495 | ₩42,589 | +0.20% | 500 |
|---|
| 2026.07.08 | ₩42,428 | ₩42,455 | ₩42,415 | ₩42,441 | +0.03% | 900 |
|---|
| 2026.07.07 | ₩42,483 | ₩42,483 | ₩42,483 | ₩42,483 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,589 | ₩42,589 | ₩42,589 | ₩42,589 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩42,412 | ₩42,412 | ₩42,412 | ₩42,412 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,422 | ₩42,422 | ₩42,422 | ₩42,422 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩42,482 | ₩42,482 | ₩42,465 | ₩42,465 | -0.04% | 1.2천 |
|---|
| 2026.06.29 | ₩42,280 | ₩42,280 | ₩42,280 | ₩42,280 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩42,243 | ₩42,243 | ₩42,243 | ₩42,243 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩42,218 | ₩42,218 | ₩42,218 | ₩42,218 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩42,224 | ₩42,224 | ₩42,224 | ₩42,224 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩42,283 | ₩42,283 | ₩42,283 | ₩42,283 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩42,569 | ₩42,569 | ₩42,569 | ₩42,569 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩42,670 | ₩42,670 | ₩42,670 | ₩42,670 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩42,408 | ₩42,408 | ₩42,408 | ₩42,408 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩42,686 | ₩42,686 | ₩42,686 | ₩42,686 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩42,783 | ₩42,783 | ₩42,783 | ₩42,783 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩42,455 | ₩42,455 | ₩42,426 | ₩42,426 | -0.07% | 900 |
|---|
| 2026.06.11 | ₩42,314 | ₩42,314 | ₩42,314 | ₩42,314 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩41,975 | ₩41,988 | ₩41,971 | ₩41,971 | -0.01% | 4.8천 |
|---|
| 2026.06.09 | ₩42,276 | ₩42,276 | ₩42,276 | ₩42,276 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩42,415 | ₩42,415 | ₩42,346 | ₩42,346 | -0.16% | 3.4천 |
|---|
| 2026.06.05 | ₩42,319 | ₩42,319 | ₩42,319 | ₩42,319 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩42,869 | ₩42,869 | ₩42,869 | ₩42,869 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩42,783 | ₩42,783 | ₩42,783 | ₩42,783 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩42,935 | ₩42,935 | ₩42,935 | ₩42,935 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩42,895 | ₩42,895 | ₩42,895 | ₩42,895 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩42,842 | ₩42,842 | ₩42,842 | ₩42,842 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩42,786 | ₩42,786 | ₩42,786 | ₩42,786 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩42,655 | ₩42,655 | ₩42,655 | ₩42,655 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩42,669 | ₩42,669 | ₩42,658 | ₩42,658 | -0.03% | 200 |
|---|
| 2026.05.22 | ₩42,509 | ₩42,529 | ₩42,509 | ₩42,529 | +0.05% | 200 |
|---|
| 2026.05.21 | ₩42,308 | ₩42,435 | ₩42,295 | ₩42,435 | +0.30% | 200 |
|---|
| 2026.05.20 | ₩42,362 | ₩42,382 | ₩42,362 | ₩42,382 | +0.05% | 100 |
|---|
| 2026.05.19 | ₩42,122 | ₩42,228 | ₩42,122 | ₩42,143 | +0.05% | 300 |
|---|
| 2026.05.18 | ₩42,335 | ₩42,335 | ₩42,228 | ₩42,283 | -0.12% | 300 |
|---|
| 2026.05.15 | ₩42,415 | ₩42,455 | ₩42,308 | ₩42,308 | -0.25% | 2.2천 |
|---|
| 2026.05.14 | ₩42,575 | ₩42,575 | ₩42,562 | ₩42,562 | -0.03% | 100 |
|---|
| 2026.05.13 | ₩42,402 | ₩42,402 | ₩42,402 | ₩42,402 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,148 | ₩42,286 | ₩42,148 | ₩42,286 | +0.33% | 1.3천 |
|---|
| 2026.05.11 | ₩42,362 | ₩42,362 | ₩42,295 | ₩42,295 | -0.16% | 2.7천 |
|---|
| 2026.05.08 | ₩42,250 | ₩42,250 | ₩42,250 | ₩42,250 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩42,175 | ₩42,175 | ₩42,062 | ₩42,062 | -0.27% | 100 |
|---|
| 2026.05.06 | ₩42,042 | ₩42,148 | ₩42,042 | ₩42,148 | +0.25% | 100 |
|---|
| 2026.05.05 | ₩41,838 | ₩41,838 | ₩41,838 | ₩41,838 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩41,762 | ₩41,762 | ₩41,662 | ₩41,662 | -0.24% | 100 |
|---|
| 2026.05.01 | ₩41,815 | ₩41,815 | ₩41,756 | ₩41,756 | -0.14% | 200 |
|---|
| 2026.04.30 | ₩41,468 | ₩41,686 | ₩41,468 | ₩41,686 | +0.52% | 300 |
|---|
| 2026.04.29 | ₩41,388 | ₩41,452 | ₩41,388 | ₩41,452 | +0.15% | 200 |
|---|
| 2026.04.28 | ₩41,428 | ₩41,461 | ₩41,428 | ₩41,461 | +0.08% | 200 |
|---|
| 2026.04.27 | ₩41,522 | ₩41,575 | ₩41,522 | ₩41,575 | +0.13% | 100 |
|---|
| 2026.04.24 | ₩41,481 | ₩41,548 | ₩41,468 | ₩41,535 | +0.13% | 1.3천 |
|---|
| 2026.04.23 | ₩41,441 | ₩41,441 | ₩41,215 | ₩41,375 | -0.16% | 400 |
|---|
| 2026.04.22 | ₩41,401 | ₩41,455 | ₩41,401 | ₩41,455 | +0.13% | 400 |
|---|
| 2026.04.21 | ₩41,321 | ₩41,321 | ₩41,240 | ₩41,240 | -0.20% | 200 |
|---|
| 2026.04.20 | ₩41,321 | ₩41,367 | ₩41,321 | ₩41,367 | +0.11% | 100 |
|---|
| 2026.04.17 | ₩41,401 | ₩41,401 | ₩41,401 | ₩41,401 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩41,135 | ₩41,161 | ₩41,135 | ₩41,161 | +0.06% | 3.1천 |
|---|
| 2026.04.15 | ₩41,135 | ₩41,135 | ₩41,135 | ₩41,135 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,012 | ₩41,012 | ₩41,012 | ₩41,012 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩40,735 | ₩40,841 | ₩40,735 | ₩40,841 | +0.26% | 200 |
|---|
| 2026.04.10 | ₩40,735 | ₩40,735 | ₩40,708 | ₩40,715 | -0.05% | 4.8천 |
|---|
| 2026.04.09 | ₩40,717 | ₩40,717 | ₩40,717 | ₩40,717 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩40,619 | ₩40,619 | ₩40,619 | ₩40,619 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩40,282 | ₩40,282 | ₩40,282 | ₩40,282 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩40,281 | ₩40,281 | ₩40,281 | ₩40,281 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩40,217 | ₩40,217 | ₩40,217 | ₩40,217 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩40,201 | ₩40,201 | ₩40,201 | ₩40,201 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩40,096 | ₩40,096 | ₩40,096 | ₩40,096 | 0.00% | 600 |
|---|
| 2026.03.30 | ₩39,722 | ₩39,722 | ₩39,722 | ₩39,722 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,073 | ₩40,073 | ₩40,073 | ₩40,073 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,281 | ₩40,281 | ₩40,281 | ₩40,281 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩40,504 | ₩40,504 | ₩40,504 | ₩40,504 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,441 | ₩40,441 | ₩40,441 | ₩40,441 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩40,482 | ₩40,482 | ₩40,482 | ₩40,482 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩40,334 | ₩40,334 | ₩40,334 | ₩40,334 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,537 | ₩40,537 | ₩40,537 | ₩40,537 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,575 | ₩40,575 | ₩40,575 | ₩40,575 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,755 | ₩40,755 | ₩40,755 | ₩40,755 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,721 | ₩40,721 | ₩40,721 | ₩40,721 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩40,748 | ₩40,748 | ₩40,575 | ₩40,575 | -0.43% | 2.1천 |
|---|
| 2026.03.12 | ₩40,735 | ₩40,735 | ₩40,655 | ₩40,655 | -0.20% | 2.3천 |
|---|
| 2026.03.11 | ₩40,881 | ₩40,881 | ₩40,841 | ₩40,868 | -0.03% | 200 |
|---|
| 2026.03.10 | ₩40,948 | ₩41,001 | ₩40,867 | ₩40,867 | -0.20% | 3천 |
|---|
| 2026.03.09 | ₩40,923 | ₩40,923 | ₩40,923 | ₩40,923 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩40,788 | ₩40,841 | ₩40,743 | ₩40,743 | -0.11% | 1.4천 |
|---|
| 2026.03.05 | ₩41,015 | ₩41,028 | ₩40,868 | ₩41,024 | +0.02% | 3.5천 |
|---|
| 2026.03.04 | ₩41,148 | ₩41,175 | ₩41,148 | ₩41,156 | +0.02% | 300 |
|---|
| 2026.03.03 | ₩40,681 | ₩40,979 | ₩40,681 | ₩40,979 | +0.73% | 3.7천 |
|---|
| 2026.03.02 | ₩41,135 | ₩41,241 | ₩41,121 | ₩41,211 | +0.18% | 1.1만 |
|---|
| 2026.02.27 | ₩41,135 | ₩41,164 | ₩41,121 | ₩41,164 | +0.07% | 200 |
|---|
| 2026.02.26 | ₩41,295 | ₩41,315 | ₩41,195 | ₩41,315 | +0.05% | 600 |
|---|
| 2026.02.25 | ₩41,388 | ₩41,395 | ₩41,375 | ₩41,395 | +0.02% | 2천 |
|---|
| 2026.02.24 | ₩41,161 | ₩41,227 | ₩41,161 | ₩41,227 | +0.16% | 100 |
|---|
| 2026.02.23 | ₩41,095 | ₩41,095 | ₩41,015 | ₩41,033 | -0.15% | 600 |
|---|
| 2026.02.20 | ₩41,148 | ₩41,281 | ₩41,148 | ₩41,269 | +0.29% | 6.7천 |
|---|
| 2026.02.19 | ₩41,108 | ₩41,108 | ₩41,081 | ₩41,099 | -0.02% | 500 |
|---|
| 2026.02.18 | ₩41,215 | ₩41,215 | ₩41,173 | ₩41,173 | -0.10% | 100 |
|---|
| 2026.02.17 | ₩40,921 | ₩41,095 | ₩40,881 | ₩41,035 | +0.28% | 500 |
|---|
| 2026.02.13 | ₩41,028 | ₩41,028 | ₩40,999 | ₩40,999 | -0.07% | 200 |
|---|
| 2026.02.12 | ₩41,361 | ₩41,361 | ₩40,988 | ₩40,988 | -0.90% | 200 |
|---|
| 2026.02.11 | ₩41,335 | ₩41,349 | ₩41,308 | ₩41,349 | +0.04% | 200 |
|---|
| 2026.02.10 | ₩41,455 | ₩41,455 | ₩41,336 | ₩41,336 | -0.29% | 3.4천 |
|---|
| 2026.02.09 | ₩41,441 | ₩41,441 | ₩41,428 | ₩41,435 | -0.02% | 3.6천 |
|---|
| 2026.02.06 | ₩41,108 | ₩41,324 | ₩41,108 | ₩41,324 | +0.53% | 100 |
|---|
| 2026.02.05 | ₩40,855 | ₩40,859 | ₩40,855 | ₩40,859 | +0.01% | 200 |
|---|
| 2026.02.04 | ₩41,255 | ₩41,255 | ₩41,068 | ₩41,127 | -0.31% | 300 |
|---|
| 2026.02.03 | ₩41,335 | ₩41,335 | ₩41,241 | ₩41,241 | -0.23% | 200 |
|---|
| 2026.02.02 | ₩41,428 | ₩41,455 | ₩41,428 | ₩41,455 | +0.06% | 100 |
|---|
| 2026.01.30 | ₩41,375 | ₩41,375 | ₩41,307 | ₩41,307 | -0.16% | 200 |
|---|
| 2026.01.29 | ₩41,255 | ₩41,389 | ₩41,148 | ₩41,389 | +0.33% | 5.7천 |
|---|
| 2026.01.28 | ₩41,441 | ₩41,441 | ₩41,440 | ₩41,440 | -0.00% | 200 |
|---|
| 2026.01.27 | ₩41,435 | ₩41,435 | ₩41,435 | ₩41,435 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩41,355 | ₩41,355 | ₩41,355 | ₩41,355 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩41,215 | ₩41,241 | ₩41,175 | ₩41,223 | +0.02% | 1.9천 |
|---|
| 2026.01.22 | ₩41,255 | ₩41,255 | ₩41,188 | ₩41,200 | -0.13% | 1.2천 |
|---|
| 2026.01.21 | ₩40,961 | ₩41,161 | ₩40,961 | ₩41,087 | +0.31% | 500 |
|---|
| 2026.01.20 | ₩41,041 | ₩41,041 | ₩40,827 | ₩40,827 | -0.52% | 600 |
|---|
| 2026.01.16 | ₩41,295 | ₩41,335 | ₩41,295 | ₩41,335 | +0.10% | 100 |
|---|
| 2026.01.15 | ₩41,455 | ₩41,455 | ₩41,317 | ₩41,317 | -0.33% | 5.9천 |
|---|
| 2026.01.14 | ₩41,228 | ₩41,251 | ₩41,175 | ₩41,251 | +0.05% | 300 |
|---|
| 2026.01.13 | ₩41,356 | ₩41,356 | ₩41,356 | ₩41,356 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩41,401 | ₩41,460 | ₩41,401 | ₩41,460 | +0.14% | 2.1천 |
|---|
| 2026.01.09 | ₩41,393 | ₩41,393 | ₩41,393 | ₩41,393 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩41,228 | ₩41,235 | ₩41,215 | ₩41,235 | +0.02% | 2.9천 |
|---|
| 2026.01.07 | ₩41,295 | ₩41,295 | ₩41,221 | ₩41,221 | -0.18% | 200 |
|---|
| 2026.01.06 | ₩41,228 | ₩41,308 | ₩41,228 | ₩41,308 | +0.19% | 300 |
|---|
| 2026.01.05 | ₩41,165 | ₩41,165 | ₩41,165 | ₩41,165 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩41,055 | ₩41,055 | ₩41,015 | ₩41,015 | -0.10% | 600 |
|---|
| 2025.12.31 | ₩41,081 | ₩41,095 | ₩41,009 | ₩41,009 | -0.18% | 2천 |
|---|
| 2025.12.30 | ₩41,588 | ₩41,628 | ₩41,574 | ₩41,574 | -0.04% | 1.1만 |
|---|
| 2025.12.29 | ₩41,575 | ₩41,615 | ₩41,551 | ₩41,576 | +0.00% | 6.4만 |
|---|
| 2025.12.26 | ₩41,642 | ₩41,642 | ₩41,642 | ₩41,642 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩41,643 | ₩41,643 | ₩41,643 | ₩41,643 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩41,564 | ₩41,564 | ₩41,564 | ₩41,564 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩41,415 | ₩41,508 | ₩41,415 | ₩41,468 | +0.13% | 400 |
|---|
| 2025.12.19 | ₩41,281 | ₩41,361 | ₩41,281 | ₩41,311 | +0.07% | 1.8만 |
|---|
| 2025.12.18 | ₩41,095 | ₩41,127 | ₩41,095 | ₩41,127 | +0.08% | 100 |
|---|
| 2025.12.17 | ₩41,028 | ₩41,028 | ₩40,952 | ₩40,952 | -0.19% | 800 |
|---|
| 2025.12.16 | ₩41,213 | ₩41,213 | ₩41,213 | ₩41,213 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩41,268 | ₩41,268 | ₩41,259 | ₩41,259 | -0.02% | 700 |
|---|
| 2025.12.12 | ₩41,272 | ₩41,272 | ₩41,272 | ₩41,272 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩41,500 | ₩41,500 | ₩41,500 | ₩41,500 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩41,455 | ₩41,455 | ₩41,455 | ₩41,455 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩41,415 | ₩41,415 | ₩41,304 | ₩41,304 | -0.27% | 1.9천 |
|---|
| 2025.12.08 | ₩41,307 | ₩41,307 | ₩41,307 | ₩41,307 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩41,441 | ₩41,441 | ₩41,397 | ₩41,397 | -0.11% | 600 |
|---|
| 2025.12.04 | ₩41,321 | ₩41,343 | ₩41,321 | ₩41,343 | +0.05% | 200 |
|---|
| 2025.12.03 | ₩41,321 | ₩41,388 | ₩41,321 | ₩41,348 | +0.06% | 300 |
|---|
| 2025.12.02 | ₩41,295 | ₩41,295 | ₩41,175 | ₩41,261 | -0.08% | 4.4천 |
|---|
| 2025.12.01 | ₩41,221 | ₩41,221 | ₩41,221 | ₩41,221 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩41,313 | ₩41,313 | ₩41,313 | ₩41,313 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩41,233 | ₩41,233 | ₩41,233 | ₩41,233 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩40,901 | ₩41,055 | ₩40,901 | ₩41,055 | +0.38% | 500 |
|---|
| 2025.11.24 | ₩40,841 | ₩40,841 | ₩40,841 | ₩40,841 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩40,681 | ₩40,708 | ₩40,492 | ₩40,492 | -0.47% | 600 |
|---|
| 2025.11.20 | ₩40,428 | ₩40,428 | ₩40,290 | ₩40,290 | -0.34% | 200 |
|---|
| 2025.11.19 | ₩40,621 | ₩40,621 | ₩40,621 | ₩40,621 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩40,481 | ₩40,695 | ₩40,481 | ₩40,552 | +0.17% | 1.3천 |
|---|
| 2025.11.17 | ₩40,684 | ₩40,684 | ₩40,684 | ₩40,684 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,948 | ₩41,041 | ₩40,695 | ₩40,896 | -0.13% | 4.2천 |
|---|
| 2025.11.13 | ₩41,108 | ₩41,108 | ₩40,907 | ₩40,907 | -0.49% | 100 |
|---|
| 2025.11.12 | ₩41,252 | ₩41,271 | ₩41,241 | ₩41,271 | +0.05% | 900 |
|---|
| 2025.11.11 | ₩41,255 | ₩41,255 | ₩41,255 | ₩41,255 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩41,225 | ₩41,225 | ₩41,225 | ₩41,225 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩40,867 | ₩40,867 | ₩40,867 | ₩40,867 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩40,868 | ₩40,868 | ₩40,840 | ₩40,840 | -0.07% | 800 |
|---|
| 2025.11.05 | ₩41,092 | ₩41,092 | ₩41,092 | ₩41,092 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,001 | ₩41,001 | ₩41,001 | ₩41,001 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩41,255 | ₩41,259 | ₩41,255 | ₩41,259 | +0.01% | 100 |
|---|
| 2025.10.31 | ₩41,295 | ₩41,348 | ₩41,240 | ₩41,240 | -0.13% | 2.1천 |
|---|
| 2025.10.30 | ₩41,308 | ₩41,308 | ₩41,161 | ₩41,161 | -0.36% | 2.3천 |
|---|
| 2025.10.29 | ₩41,415 | ₩41,441 | ₩41,348 | ₩41,372 | -0.10% | 3.8천 |
|---|
| 2025.10.28 | ₩41,388 | ₩41,388 | ₩41,388 | ₩41,388 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩41,328 | ₩41,328 | ₩41,328 | ₩41,328 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩41,135 | ₩41,135 | ₩41,057 | ₩41,057 | -0.19% | 200 |
|---|
| 2025.10.23 | ₩40,788 | ₩40,877 | ₩40,788 | ₩40,877 | +0.22% | 200 |
|---|
| 2025.10.22 | ₩40,736 | ₩40,739 | ₩40,681 | ₩40,739 | +0.01% | 500 |
|---|
| 2025.10.21 | ₩40,921 | ₩40,921 | ₩40,841 | ₩40,879 | -0.10% | 800 |
|---|
| 2025.10.20 | ₩40,881 | ₩40,908 | ₩40,868 | ₩40,888 | +0.02% | 9.4천 |
|---|
| 2025.10.17 | ₩40,631 | ₩40,631 | ₩40,631 | ₩40,631 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩40,721 | ₩40,721 | ₩40,496 | ₩40,496 | -0.55% | 300 |
|---|
| 2025.10.15 | ₩40,761 | ₩40,761 | ₩40,636 | ₩40,636 | -0.31% | 200 |
|---|
| 2025.10.14 | ₩40,628 | ₩40,628 | ₩40,557 | ₩40,557 | -0.17% | 100 |
|---|
| 2025.10.13 | ₩40,521 | ₩40,585 | ₩40,521 | ₩40,585 | +0.16% | 200 |
|---|
| 2025.10.10 | ₩40,641 | ₩40,641 | ₩40,260 | ₩40,260 | -0.94% | 800 |
|---|