시장 데이터를 불러오는 중
전체 종목
Monopoly ETF 과거 주가
Monopoly ETF · MPLY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Monopoly ETF · MPLY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,105 | ₩45,199 | ₩45,105 | ₩45,185 | +0.18% | 2.9만 |
| 2026.10.08 | ₩45,346 | ₩45,346 | ₩44,824 | ₩44,901 | -0.98% | 2.2천 |
| 2026.10.07 | ₩45,252 | ₩45,448 | ₩45,252 | ₩45,448 | +0.43% | 2.3천 |
| 2026.10.06 | ₩45,641 | ₩45,701 | ₩45,614 | ₩45,614 | -0.06% | 1.9천 |
| 2026.10.05 | ₩44,542 | ₩45,319 | ₩44,060 | ₩45,319 | +1.74% | 3.6천 |
| 2026.10.02 | ₩44,662 | ₩44,877 | ₩44,609 | ₩44,719 | +0.13% | 1만 |
| 2026.10.01 | ₩44,288 | ₩44,288 | ₩43,946 | ₩43,997 | -0.66% | 4.1천 |
| 2026.09.30 | ₩44,154 | ₩44,448 | ₩44,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,123 |
| -0.07% |
| 2.4천 |
| 2026.09.29 | ₩43,939 | ₩44,073 | ₩43,939 | ₩44,056 | +0.27% | 2.5천 |
|---|
| 2026.09.28 | ₩44,180 | ₩44,201 | ₩44,033 | ₩44,033 | -0.33% | 1.7천 |
|---|
| 2026.09.25 | ₩44,247 | ₩44,422 | ₩44,234 | ₩44,402 | +0.35% | 1.5만 |
|---|
| 2026.09.24 | ₩43,886 | ₩44,180 | ₩43,886 | ₩44,176 | +0.66% | 4.6천 |
|---|
| 2026.09.23 | ₩44,623 | ₩44,623 | ₩44,092 | ₩44,092 | -1.19% | 1.9천 |
|---|
| 2026.09.22 | ₩44,596 | ₩44,663 | ₩44,489 | ₩44,595 | -0.00% | 2.2천 |
|---|
| 2026.09.21 | ₩43,973 | ₩44,582 | ₩43,973 | ₩44,537 | +1.28% | 3.4천 |
|---|
| 2026.09.18 | ₩43,470 | ₩43,616 | ₩43,390 | ₩43,616 | +0.34% | 1천 |
|---|
| 2026.09.17 | ₩43,430 | ₩43,548 | ₩43,430 | ₩43,548 | +0.27% | 3.7천 |
|---|
| 2026.09.16 | ₩43,175 | ₩43,202 | ₩42,873 | ₩42,873 | -0.70% | 1.3만 |
|---|
| 2026.09.15 | ₩42,840 | ₩42,934 | ₩42,840 | ₩42,844 | +0.01% | 3.5천 |
|---|
| 2026.09.14 | ₩43,162 | ₩43,430 | ₩43,108 | ₩43,238 | +0.18% | 3.8천 |
|---|
| 2026.09.11 | ₩43,443 | ₩43,577 | ₩43,437 | ₩43,437 | -0.02% | 700 |
|---|
| 2026.09.10 | ₩42,981 | ₩43,108 | ₩42,981 | ₩43,000 | +0.04% | 6.2천 |
|---|
| 2026.09.09 | ₩43,685 | ₩43,685 | ₩43,122 | ₩43,210 | -1.09% | 5.1천 |
|---|
| 2026.09.08 | ₩43,417 | ₩43,698 | ₩43,403 | ₩43,493 | +0.18% | 5.2천 |
|---|
| 2026.09.04 | ₩43,832 | ₩43,832 | ₩43,497 | ₩43,631 | -0.46% | 3.9천 |
|---|
| 2026.09.03 | ₩43,644 | ₩43,912 | ₩43,611 | ₩43,835 | +0.44% | 5.4천 |
|---|
| 2026.09.02 | ₩42,934 | ₩43,256 | ₩42,934 | ₩43,185 | +0.58% | 8.1천 |
|---|
| 2026.09.01 | ₩43,068 | ₩43,175 | ₩42,910 | ₩42,988 | -0.19% | 1.9천 |
|---|
| 2026.08.31 | ₩43,376 | ₩43,438 | ₩43,376 | ₩43,438 | +0.14% | 1.4천 |
|---|
| 2026.08.28 | ₩43,792 | ₩43,792 | ₩43,510 | ₩43,557 | -0.54% | 2천 |
|---|
| 2026.08.27 | ₩43,430 | ₩43,644 | ₩43,430 | ₩43,644 | +0.49% | 3.3천 |
|---|
| 2026.08.26 | ₩41,943 | ₩43,060 | ₩41,943 | ₩43,060 | +2.66% | 1.1천 |
|---|
| 2026.08.25 | ₩43,182 | ₩43,182 | ₩43,118 | ₩43,118 | -0.15% | 700 |
|---|
| 2026.08.24 | ₩42,921 | ₩42,928 | ₩42,902 | ₩42,902 | -0.04% | 800 |
|---|
| 2026.08.21 | ₩42,981 | ₩43,075 | ₩42,981 | ₩43,075 | +0.22% | 1천 |
|---|
| 2026.08.20 | ₩43,953 | ₩43,953 | ₩42,777 | ₩42,777 | -2.67% | 9.3천 |
|---|
| 2026.08.19 | ₩43,350 | ₩43,370 | ₩43,244 | ₩43,244 | -0.24% | 1.3천 |
|---|
| 2026.08.18 | ₩43,256 | ₩43,336 | ₩43,178 | ₩43,178 | -0.18% | 1.8천 |
|---|
| 2026.08.17 | ₩43,685 | ₩43,752 | ₩43,547 | ₩43,547 | -0.32% | 1.4천 |
|---|
| 2026.08.14 | ₩44,489 | ₩44,489 | ₩43,698 | ₩43,736 | -1.69% | 2.1천 |
|---|
| 2026.08.13 | ₩43,685 | ₩44,127 | ₩43,685 | ₩44,034 | +0.80% | 2.2천 |
|---|
| 2026.08.12 | ₩44,837 | ₩44,837 | ₩43,752 | ₩43,752 | -2.42% | 3.6천 |
|---|
| 2026.08.11 | ₩44,489 | ₩44,489 | ₩43,577 | ₩43,619 | -1.95% | 4.8천 |
|---|
| 2026.08.10 | ₩42,948 | ₩44,006 | ₩42,948 | ₩43,953 | +2.34% | 8.3천 |
|---|
| 2026.08.07 | ₩45,266 | ₩45,266 | ₩43,685 | ₩43,896 | -3.03% | 2.2만 |
|---|
| 2026.08.06 | ₩45,306 | ₩45,306 | ₩43,216 | ₩43,322 | -4.38% | 3.6천 |
|---|
| 2026.08.05 | ₩43,698 | ₩43,993 | ₩43,229 | ₩43,240 | -1.05% | 3.8천 |
|---|
| 2026.08.04 | ₩44,113 | ₩44,113 | ₩43,122 | ₩43,623 | -1.11% | 2.8천 |
|---|
| 2026.08.03 | ₩41,862 | ₩42,720 | ₩41,862 | ₩42,720 | +2.05% | 7천 |
|---|
| 2026.07.31 | ₩41,098 | ₩41,849 | ₩41,098 | ₩41,849 | +1.83% | 3천 |
|---|
| 2026.07.30 | ₩41,299 | ₩41,346 | ₩40,938 | ₩41,326 | +0.06% | 3.1천 |
|---|
| 2026.07.29 | ₩41,192 | ₩41,192 | ₩40,442 | ₩40,442 | -1.82% | 3.7천 |
|---|
| 2026.07.28 | ₩41,072 | ₩41,259 | ₩40,670 | ₩41,131 | +0.14% | 1.5만 |
|---|
| 2026.07.27 | ₩41,648 | ₩41,648 | ₩40,824 | ₩40,950 | -1.68% | 2.1천 |
|---|
| 2026.07.24 | ₩41,326 | ₩41,326 | ₩40,871 | ₩40,951 | -0.91% | 7.1천 |
|---|
| 2026.07.23 | ₩41,487 | ₩41,487 | ₩40,830 | ₩41,042 | -1.07% | 3.8천 |
|---|
| 2026.07.22 | ₩42,358 | ₩42,358 | ₩41,986 | ₩41,986 | -0.88% | 5.5천 |
|---|
| 2026.07.21 | ₩42,144 | ₩42,358 | ₩42,144 | ₩42,249 | +0.25% | 2.5만 |
|---|
| 2026.07.20 | ₩42,142 | ₩42,251 | ₩41,909 | ₩41,909 | -0.55% | 1.7만 |
|---|
| 2026.07.17 | ₩42,184 | ₩42,184 | ₩41,929 | ₩42,031 | -0.36% | 1.8만 |
|---|
| 2026.07.16 | ₩43,202 | ₩43,202 | ₩42,674 | ₩42,674 | -1.22% | 3.8천 |
|---|
| 2026.07.15 | ₩42,559 | ₩43,122 | ₩42,559 | ₩43,118 | +1.31% | 4.2천 |
|---|
| 2026.07.14 | ₩42,546 | ₩42,727 | ₩42,485 | ₩42,651 | +0.25% | 4.7천 |
|---|
| 2026.07.13 | ₩42,934 | ₩43,149 | ₩42,465 | ₩42,519 | -0.97% | 6천 |
|---|
| 2026.07.10 | ₩43,216 | ₩43,216 | ₩42,974 | ₩43,045 | -0.39% | 900 |
|---|
| 2026.07.09 | ₩45,279 | ₩45,279 | ₩42,519 | ₩42,897 | -5.26% | 1.9천 |
|---|
| 2026.07.08 | ₩42,237 | ₩42,526 | ₩42,237 | ₩42,526 | +0.68% | 600 |
|---|
| 2026.07.07 | ₩42,639 | ₩42,639 | ₩42,496 | ₩42,496 | -0.34% | 500 |
|---|
| 2026.07.06 | ₩42,814 | ₩42,895 | ₩42,421 | ₩42,881 | +0.16% | 3.5천 |
|---|
| 2026.07.02 | ₩42,773 | ₩42,773 | ₩42,264 | ₩42,416 | -0.84% | 4.2천 |
|---|
| 2026.07.01 | ₩42,934 | ₩42,934 | ₩42,505 | ₩42,505 | -1.00% | 3.1천 |
|---|
| 2026.06.30 | ₩42,266 | ₩42,751 | ₩42,251 | ₩42,751 | +1.15% | 1.9천 |
|---|
| 2026.06.29 | ₩41,983 | ₩42,061 | ₩41,983 | ₩42,061 | +0.19% | 1.1천 |
|---|
| 2026.06.26 | ₩41,139 | ₩41,313 | ₩41,072 | ₩41,196 | +0.14% | 5.7천 |
|---|
| 2026.06.25 | ₩41,876 | ₩41,876 | ₩40,963 | ₩40,963 | -2.18% | 1.3천 |
|---|
| 2026.06.24 | ₩41,668 | ₩41,668 | ₩41,423 | ₩41,423 | -0.59% | 2.2천 |
|---|
| 2026.06.23 | ₩40,629 | ₩42,050 | ₩40,629 | ₩41,671 | +2.56% | 3.1천 |
|---|
| 2026.06.22 | ₩43,092 | ₩43,092 | ₩42,347 | ₩42,347 | -1.73% | 5.1천 |
|---|
| 2026.06.18 | ₩42,968 | ₩43,299 | ₩42,968 | ₩43,299 | +0.77% | 2천 |
|---|
| 2026.06.17 | ₩43,390 | ₩43,390 | ₩42,680 | ₩42,680 | -1.64% | 1.2천 |
|---|
| 2026.06.16 | ₩43,658 | ₩43,658 | ₩43,383 | ₩43,383 | -0.63% | 4.7천 |
|---|
| 2026.06.15 | ₩43,685 | ₩43,805 | ₩43,655 | ₩43,718 | +0.08% | 3.9천 |
|---|
| 2026.06.12 | ₩42,686 | ₩42,933 | ₩42,666 | ₩42,807 | +0.28% | 1.1천 |
|---|
| 2026.06.11 | ₩42,304 | ₩42,773 | ₩41,956 | ₩42,741 | +1.03% | 3.7천 |
|---|
| 2026.06.10 | ₩42,773 | ₩42,773 | ₩42,126 | ₩42,126 | -1.51% | 3.4천 |
|---|
| 2026.06.09 | ₩43,618 | ₩43,644 | ₩42,626 | ₩42,919 | -1.60% | 1만 |
|---|
| 2026.06.08 | ₩42,479 | ₩43,557 | ₩42,479 | ₩43,228 | +1.76% | 1.1만 |
|---|
| 2026.06.05 | ₩44,193 | ₩44,193 | ₩43,106 | ₩43,106 | -2.46% | 1.7천 |
|---|
| 2026.06.04 | ₩44,355 | ₩44,554 | ₩44,355 | ₩44,554 | +0.45% | 2.1천 |
|---|
| 2026.06.03 | ₩44,542 | ₩44,582 | ₩44,273 | ₩44,368 | -0.39% | 5.4천 |
|---|
| 2026.06.02 | ₩44,623 | ₩44,837 | ₩44,623 | ₩44,783 | +0.36% | 3.6천 |
|---|
| 2026.06.01 | ₩44,703 | ₩44,971 | ₩44,670 | ₩44,781 | +0.17% | 5.9천 |
|---|
| 2026.05.29 | ₩44,864 | ₩44,864 | ₩44,596 | ₩44,676 | -0.42% | 4.2천 |
|---|
| 2026.05.28 | ₩44,435 | ₩44,580 | ₩44,107 | ₩44,580 | +0.33% | 2.6천 |
|---|
| 2026.05.27 | ₩43,819 | ₩44,171 | ₩43,819 | ₩44,171 | +0.80% | 1.2천 |
|---|
| 2026.05.26 | ₩44,053 | ₩44,180 | ₩43,886 | ₩44,054 | +0.00% | 3.9천 |
|---|
| 2026.05.22 | ₩44,100 | ₩44,180 | ₩43,860 | ₩43,860 | -0.54% | 2.8천 |
|---|
| 2026.05.21 | ₩43,859 | ₩43,912 | ₩43,591 | ₩43,805 | -0.12% | 3.2천 |
|---|
| 2026.05.20 | ₩43,343 | ₩43,845 | ₩43,309 | ₩43,845 | +1.16% | 3.1천 |
|---|
| 2026.05.19 | ₩43,551 | ₩43,551 | ₩43,269 | ₩43,363 | -0.43% | 5.9천 |
|---|
| 2026.05.18 | ₩44,167 | ₩44,167 | ₩43,497 | ₩43,693 | -1.07% | 4.4천 |
|---|
| 2026.05.15 | ₩44,288 | ₩44,288 | ₩43,832 | ₩43,866 | -0.95% | 1.2만 |
|---|
| 2026.05.14 | ₩44,288 | ₩44,502 | ₩44,119 | ₩44,475 | +0.42% | 9.3천 |
|---|
| 2026.05.13 | ₩43,725 | ₩43,993 | ₩43,457 | ₩43,887 | +0.37% | 1.2만 |
|---|
| 2026.05.12 | ₩43,350 | ₩43,470 | ₩43,054 | ₩43,470 | +0.28% | 1.2만 |
|---|
| 2026.05.11 | ₩43,631 | ₩43,711 | ₩43,537 | ₩43,580 | -0.12% | 9.6천 |
|---|
| 2026.05.08 | ₩43,591 | ₩43,677 | ₩43,577 | ₩43,677 | +0.20% | 9.3천 |
|---|
| 2026.05.07 | ₩43,685 | ₩43,685 | ₩43,269 | ₩43,288 | -0.91% | 1.1만 |
|---|
| 2026.05.06 | ₩42,974 | ₩43,276 | ₩42,747 | ₩43,276 | +0.70% | 4.6천 |
|---|
| 2026.05.05 | ₩42,666 | ₩42,666 | ₩42,365 | ₩42,379 | -0.67% | 2.1천 |
|---|
| 2026.05.04 | ₩42,385 | ₩42,385 | ₩42,090 | ₩42,162 | -0.52% | 5.7천 |
|---|
| 2026.05.01 | ₩42,519 | ₩42,559 | ₩42,311 | ₩42,311 | -0.49% | 1.1만 |
|---|
| 2026.04.30 | ₩42,237 | ₩42,237 | ₩41,460 | ₩42,090 | -0.35% | 2.2천 |
|---|
| 2026.04.29 | ₩41,849 | ₩41,849 | ₩41,541 | ₩41,640 | -0.50% | 3.3천 |
|---|
| 2026.04.28 | ₩41,876 | ₩41,876 | ₩41,541 | ₩41,675 | -0.48% | 4.2천 |
|---|
| 2026.04.27 | ₩42,130 | ₩42,130 | ₩41,756 | ₩42,050 | -0.19% | 2.4천 |
|---|
| 2026.04.24 | ₩41,601 | ₩41,956 | ₩41,567 | ₩41,952 | +0.84% | 2.5천 |
|---|
| 2026.04.23 | ₩41,862 | ₩41,862 | ₩41,072 | ₩41,393 | -1.12% | 4.1천 |
|---|
| 2026.04.22 | ₩41,333 | ₩41,768 | ₩41,333 | ₩41,768 | +1.05% | 7.6천 |
|---|
| 2026.04.21 | ₩41,279 | ₩41,447 | ₩41,029 | ₩41,029 | -0.61% | 5.3천 |
|---|
| 2026.04.20 | ₩41,594 | ₩41,594 | ₩41,179 | ₩41,227 | -0.88% | 7.2천 |
|---|
| 2026.04.17 | ₩41,353 | ₩41,514 | ₩41,303 | ₩41,431 | +0.19% | 2.3천 |
|---|
| 2026.04.16 | ₩41,192 | ₩41,192 | ₩40,737 | ₩40,856 | -0.82% | 6.8천 |
|---|
| 2026.04.15 | ₩40,710 | ₩40,887 | ₩40,670 | ₩40,887 | +0.43% | 5.3천 |
|---|
| 2026.04.14 | ₩39,986 | ₩40,264 | ₩39,986 | ₩40,264 | +0.69% | 1.8천 |
|---|
| 2026.04.13 | ₩39,276 | ₩39,529 | ₩39,276 | ₩39,529 | +0.64% | 1.3천 |
|---|
| 2026.04.10 | ₩39,088 | ₩39,088 | ₩39,088 | ₩39,088 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩38,445 | ₩38,976 | ₩38,445 | ₩38,976 | +1.38% | 2.7천 |
|---|
| 2026.04.08 | ₩41,366 | ₩41,366 | ₩38,552 | ₩38,656 | -6.55% | 2.5천 |
|---|
| 2026.04.07 | ₩37,306 | ₩37,604 | ₩37,105 | ₩37,604 | +0.80% | 2.4천 |
|---|
| 2026.04.06 | ₩37,735 | ₩37,735 | ₩37,494 | ₩37,558 | -0.47% | 9.2천 |
|---|
| 2026.04.02 | ₩36,944 | ₩37,420 | ₩36,944 | ₩37,420 | +1.29% | 1.6천 |
|---|
| 2026.04.01 | ₩37,534 | ₩37,534 | ₩37,353 | ₩37,413 | -0.32% | 1.7천 |
|---|
| 2026.03.31 | ₩36,449 | ₩37,145 | ₩36,422 | ₩37,078 | +1.73% | 2.7천 |
|---|
| 2026.03.30 | ₩36,033 | ₩36,033 | ₩35,591 | ₩35,789 | -0.68% | 7.2천 |
|---|
| 2026.03.27 | ₩36,770 | ₩36,770 | ₩35,976 | ₩35,976 | -2.16% | 2.7천 |
|---|
| 2026.03.26 | ₩37,105 | ₩37,105 | ₩36,733 | ₩36,733 | -1.00% | 400 |
|---|
| 2026.03.25 | ₩37,609 | ₩37,609 | ₩37,609 | ₩37,609 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,467 | ₩37,541 | ₩37,361 | ₩37,361 | -0.28% | 1.2천 |
|---|
| 2026.03.23 | ₩37,802 | ₩37,802 | ₩37,726 | ₩37,726 | -0.20% | 500 |
|---|
| 2026.03.20 | ₩37,655 | ₩37,655 | ₩37,172 | ₩37,172 | -1.28% | 900 |
|---|
| 2026.03.19 | ₩37,695 | ₩37,856 | ₩37,454 | ₩37,454 | -0.64% | 2.1천 |
|---|
| 2026.03.18 | ₩38,278 | ₩38,359 | ₩37,949 | ₩37,996 | -0.74% | 5.3천 |
|---|
| 2026.03.17 | ₩38,660 | ₩38,660 | ₩38,590 | ₩38,590 | -0.18% | 300 |
|---|
| 2026.03.16 | ₩38,479 | ₩38,512 | ₩38,418 | ₩38,489 | +0.03% | 2천 |
|---|
| 2026.03.13 | ₩38,083 | ₩38,083 | ₩38,083 | ₩38,083 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩38,492 | ₩38,606 | ₩38,477 | ₩38,477 | -0.04% | 1.2천 |
|---|
| 2026.03.11 | ₩39,129 | ₩39,154 | ₩39,062 | ₩39,154 | +0.07% | 500 |
|---|
| 2026.03.10 | ₩39,342 | ₩39,343 | ₩39,084 | ₩39,084 | -0.65% | 900 |
|---|
| 2026.03.09 | ₩38,639 | ₩39,147 | ₩38,639 | ₩39,147 | +1.31% | 300 |
|---|
| 2026.03.06 | ₩38,727 | ₩38,995 | ₩38,681 | ₩38,681 | -0.12% | 3.6천 |
|---|
| 2026.03.05 | ₩39,330 | ₩39,397 | ₩38,901 | ₩39,269 | -0.15% | 800 |
|---|
| 2026.03.04 | ₩39,263 | ₩39,531 | ₩39,263 | ₩39,438 | +0.45% | 1.9천 |
|---|
| 2026.03.03 | ₩38,660 | ₩39,102 | ₩38,459 | ₩39,008 | +0.90% | 3.4천 |
|---|
| 2026.03.02 | ₩39,129 | ₩39,450 | ₩39,129 | ₩39,375 | +0.63% | 1.2천 |
|---|
| 2026.02.27 | ₩39,142 | ₩39,330 | ₩39,142 | ₩39,272 | +0.33% | 1.2천 |
|---|
| 2026.02.26 | ₩40,013 | ₩40,013 | ₩39,240 | ₩39,500 | -1.28% | 3.6천 |
|---|
| 2026.02.25 | ₩40,053 | ₩40,053 | ₩40,037 | ₩40,037 | -0.04% | 2.5천 |
|---|
| 2026.02.24 | ₩39,169 | ₩39,651 | ₩39,169 | ₩39,598 | +1.09% | 1.8천 |
|---|
| 2026.02.23 | ₩39,356 | ₩39,356 | ₩39,008 | ₩39,107 | -0.63% | 5.4천 |
|---|
| 2026.02.20 | ₩39,330 | ₩39,544 | ₩39,276 | ₩39,544 | +0.55% | 5.2천 |
|---|
| 2026.02.19 | ₩39,263 | ₩39,263 | ₩39,055 | ₩39,161 | -0.26% | 3.2천 |
|---|
| 2026.02.18 | ₩38,928 | ₩39,350 | ₩38,928 | ₩39,343 | +1.07% | 300 |
|---|
| 2026.02.17 | ₩38,619 | ₩39,115 | ₩38,606 | ₩39,064 | +1.15% | 4.4천 |
|---|
| 2026.02.13 | ₩39,088 | ₩39,088 | ₩39,088 | ₩39,088 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,196 | ₩39,196 | ₩39,196 | ₩39,196 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩40,026 | ₩40,026 | ₩39,911 | ₩39,911 | -0.29% | 300 |
|---|
| 2026.02.10 | ₩40,214 | ₩40,214 | ₩39,934 | ₩39,934 | -0.70% | 900 |
|---|
| 2026.02.09 | ₩40,160 | ₩40,160 | ₩40,113 | ₩40,113 | -0.12% | 600 |
|---|
| 2026.02.06 | ₩39,356 | ₩39,762 | ₩39,356 | ₩39,762 | +1.03% | 700 |
|---|
| 2026.02.05 | ₩39,021 | ₩39,021 | ₩38,995 | ₩38,995 | -0.07% | 700 |
|---|
| 2026.02.04 | ₩39,825 | ₩39,825 | ₩39,549 | ₩39,549 | -0.69% | 500 |
|---|
| 2026.02.03 | ₩40,388 | ₩40,388 | ₩39,919 | ₩40,111 | -0.69% | 900 |
|---|
| 2026.02.02 | ₩40,897 | ₩40,897 | ₩40,802 | ₩40,802 | -0.23% | 400 |
|---|
| 2026.01.30 | ₩40,536 | ₩40,536 | ₩40,526 | ₩40,526 | -0.02% | 300 |
|---|
| 2026.01.29 | ₩40,388 | ₩40,825 | ₩40,388 | ₩40,825 | +1.08% | 800 |
|---|
| 2026.01.28 | ₩41,340 | ₩41,340 | ₩40,964 | ₩41,058 | -0.68% | 6.6천 |
|---|
| 2026.01.27 | ₩41,072 | ₩41,139 | ₩41,043 | ₩41,043 | -0.07% | 500 |
|---|
| 2026.01.26 | ₩40,737 | ₩40,944 | ₩40,737 | ₩40,844 | +0.26% | 1.6천 |
|---|
| 2026.01.23 | ₩40,522 | ₩40,737 | ₩40,522 | ₩40,604 | +0.20% | 2.4천 |
|---|
| 2026.01.22 | ₩40,355 | ₩40,482 | ₩40,355 | ₩40,382 | +0.07% | 1.1천 |
|---|
| 2026.01.21 | ₩40,093 | ₩40,093 | ₩40,056 | ₩40,056 | -0.09% | 700 |
|---|
| 2026.01.20 | ₩40,067 | ₩40,201 | ₩39,718 | ₩39,718 | -0.87% | 2천 |
|---|
| 2026.01.16 | ₩40,775 | ₩40,884 | ₩40,775 | ₩40,801 | +0.06% | 1.9천 |
|---|
| 2026.01.15 | ₩41,045 | ₩41,045 | ₩40,792 | ₩40,792 | -0.62% | 1.7천 |
|---|
| 2026.01.14 | ₩40,670 | ₩40,670 | ₩40,670 | ₩40,670 | 0.00% | 400 |
|---|
| 2026.01.13 | ₩41,116 | ₩41,116 | ₩41,116 | ₩41,116 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩41,031 | ₩41,313 | ₩41,031 | ₩41,269 | +0.58% | 3.2천 |
|---|
| 2026.01.09 | ₩40,865 | ₩41,137 | ₩40,865 | ₩41,137 | +0.67% | 7.1천 |
|---|
| 2026.01.08 | ₩40,991 | ₩40,991 | ₩40,790 | ₩40,798 | -0.47% | 2.1천 |
|---|
| 2026.01.07 | ₩41,192 | ₩41,246 | ₩40,938 | ₩40,938 | -0.62% | 3.4천 |
|---|
| 2026.01.06 | ₩40,938 | ₩40,978 | ₩40,737 | ₩40,927 | -0.03% | 4.8천 |
|---|
| 2026.01.05 | ₩40,790 | ₩40,871 | ₩40,688 | ₩40,688 | -0.25% | 1.1천 |
|---|
| 2026.01.02 | ₩40,670 | ₩40,670 | ₩40,382 | ₩40,461 | -0.51% | 1.7천 |
|---|
| 2025.12.31 | ₩41,085 | ₩41,085 | ₩40,544 | ₩40,544 | -1.32% | 5.7천 |
|---|
| 2025.12.30 | ₩40,696 | ₩40,824 | ₩40,696 | ₩40,790 | +0.23% | 3.4천 |
|---|
| 2025.12.29 | ₩41,018 | ₩41,018 | ₩40,710 | ₩40,828 | -0.46% | 2.1천 |
|---|
| 2025.12.26 | ₩41,340 | ₩41,340 | ₩41,058 | ₩41,085 | -0.62% | 2.7천 |
|---|
| 2025.12.24 | ₩41,179 | ₩41,179 | ₩40,918 | ₩41,046 | -0.32% | 600 |
|---|
| 2025.12.23 | ₩40,658 | ₩40,932 | ₩40,658 | ₩40,932 | +0.68% | 2.1천 |
|---|
| 2025.12.22 | ₩40,978 | ₩40,978 | ₩40,668 | ₩40,668 | -0.76% | 400 |
|---|
| 2025.12.19 | ₩40,308 | ₩40,469 | ₩40,268 | ₩40,469 | +0.40% | 4.4천 |
|---|
| 2025.12.18 | ₩40,080 | ₩40,187 | ₩39,919 | ₩40,026 | -0.13% | 5천 |
|---|
| 2025.12.17 | ₩40,294 | ₩40,294 | ₩39,517 | ₩39,517 | -1.93% | 1.8천 |
|---|
| 2025.12.16 | ₩40,268 | ₩40,268 | ₩40,040 | ₩40,241 | -0.07% | 2.6천 |
|---|
| 2025.12.15 | ₩40,388 | ₩40,388 | ₩40,187 | ₩40,187 | -0.50% | 1.8천 |
|---|
| 2025.12.12 | ₩40,643 | ₩40,643 | ₩40,331 | ₩40,331 | -0.77% | 800 |
|---|
| 2025.12.11 | ₩40,509 | ₩40,955 | ₩40,509 | ₩40,955 | +1.10% | 6.6천 |
|---|
| 2025.12.10 | ₩40,871 | ₩41,092 | ₩40,763 | ₩41,077 | +0.50% | 5.5천 |
|---|
| 2025.12.09 | ₩41,009 | ₩41,009 | ₩40,932 | ₩40,932 | -0.19% | 900 |
|---|
| 2025.12.08 | ₩41,353 | ₩41,353 | ₩40,810 | ₩40,828 | -1.27% | 3.9천 |
|---|
| 2025.12.05 | ₩41,045 | ₩41,152 | ₩40,938 | ₩40,974 | -0.17% | 5.1천 |
|---|
| 2025.12.04 | ₩41,273 | ₩41,273 | ₩40,737 | ₩40,810 | -1.12% | 1천 |
|---|
| 2025.12.03 | ₩40,763 | ₩40,830 | ₩40,763 | ₩40,830 | +0.16% | 5.4천 |
|---|
| 2025.12.02 | ₩40,723 | ₩40,790 | ₩40,722 | ₩40,722 | -0.00% | 4.6천 |
|---|
| 2025.12.01 | ₩40,629 | ₩40,629 | ₩40,459 | ₩40,505 | -0.31% | 900 |
|---|
| 2025.11.28 | ₩40,654 | ₩40,654 | ₩40,654 | ₩40,654 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,723 | ₩40,723 | ₩40,402 | ₩40,536 | -0.46% | 1천 |
|---|
| 2025.11.25 | ₩39,792 | ₩40,226 | ₩39,792 | ₩40,226 | +1.09% | 1.5천 |
|---|
| 2025.11.24 | ₩39,866 | ₩39,890 | ₩39,866 | ₩39,890 | +0.06% | 800 |
|---|
| 2025.11.21 | ₩39,182 | ₩39,182 | ₩38,945 | ₩38,945 | -0.61% | 500 |
|---|
| 2025.11.20 | ₩39,062 | ₩39,062 | ₩38,755 | ₩38,755 | -0.79% | 1.1천 |
|---|
| 2025.11.19 | ₩39,557 | ₩39,669 | ₩39,209 | ₩39,397 | -0.41% | 1.8천 |
|---|
| 2025.11.18 | ₩39,142 | ₩39,368 | ₩39,110 | ₩39,110 | -0.08% | 400 |
|---|
| 2025.11.17 | ₩39,986 | ₩39,986 | ₩39,410 | ₩39,531 | -1.14% | 1.8천 |
|---|
| 2025.11.14 | ₩40,013 | ₩40,026 | ₩39,852 | ₩39,852 | -0.40% | 700 |
|---|
| 2025.11.13 | ₩40,360 | ₩40,360 | ₩39,792 | ₩39,792 | -1.41% | 200 |
|---|
| 2025.11.12 | ₩40,616 | ₩40,629 | ₩40,442 | ₩40,589 | -0.07% | 1.2만 |
|---|
| 2025.11.11 | ₩40,696 | ₩40,723 | ₩40,696 | ₩40,696 | 0.00% | 1.5만 |
|---|
| 2025.11.10 | ₩40,696 | ₩40,737 | ₩40,696 | ₩40,737 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩39,651 | ₩39,859 | ₩39,249 | ₩39,859 | +0.52% | 2.2천 |
|---|
| 2025.11.06 | ₩40,026 | ₩40,026 | ₩40,026 | ₩40,026 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,723 | ₩40,723 | ₩40,723 | ₩40,723 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩40,897 | ₩40,897 | ₩40,506 | ₩40,506 | -0.96% | 500 |
|---|
| 2025.11.03 | ₩41,192 | ₩41,219 | ₩41,163 | ₩41,163 | -0.07% | 1.4천 |
|---|
| 2025.10.31 | ₩41,152 | ₩41,152 | ₩40,983 | ₩40,983 | -0.41% | 300 |
|---|
| 2025.10.30 | ₩41,015 | ₩41,152 | ₩40,851 | ₩40,851 | -0.40% | 2천 |
|---|
| 2025.10.29 | ₩41,407 | ₩41,407 | ₩41,407 | ₩41,407 | 0.00% | 300 |
|---|
| 2025.10.28 | ₩40,911 | ₩41,289 | ₩40,911 | ₩41,289 | +0.92% | 100 |
|---|
| 2025.10.27 | ₩40,830 | ₩40,983 | ₩40,830 | ₩40,983 | +0.37% | 900 |
|---|
| 2025.10.24 | ₩40,308 | ₩40,329 | ₩40,308 | ₩40,329 | +0.05% | 400 |
|---|
| 2025.10.23 | ₩39,946 | ₩39,986 | ₩39,946 | ₩39,949 | +0.01% | 4.9천 |
|---|
| 2025.10.22 | ₩39,691 | ₩39,691 | ₩39,691 | ₩39,691 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,998 | ₩39,998 | ₩39,982 | ₩39,982 | -0.04% | 300 |
|---|
| 2025.10.20 | ₩39,906 | ₩40,032 | ₩39,906 | ₩40,032 | +0.32% | 3.6천 |
|---|
| 2025.10.17 | ₩39,464 | ₩39,607 | ₩39,410 | ₩39,607 | +0.36% | 1.8천 |
|---|
| 2025.10.16 | ₩39,738 | ₩39,738 | ₩39,419 | ₩39,419 | -0.80% | 700 |
|---|
| 2025.10.15 | ₩39,610 | ₩39,610 | ₩39,592 | ₩39,592 | -0.04% | 400 |
|---|
| 2025.10.14 | ₩39,252 | ₩39,598 | ₩39,252 | ₩39,340 | +0.23% | 2천 |
|---|
| 2025.10.13 | ₩39,504 | ₩39,565 | ₩39,464 | ₩39,565 | +0.16% | 300 |
|---|
| 2025.10.10 | ₩38,740 | ₩38,740 | ₩38,740 | ₩38,740 | 0.00% | 100 |
|---|