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 | ₩44,927 | ₩45,020 | ₩44,927 | ₩45,007 | +0.18% | 2.9만 |
| 2026.10.08 | ₩45,167 | ₩45,167 | ₩44,646 | ₩44,724 | -0.98% | 2.2천 |
| 2026.10.07 | ₩45,073 | ₩45,268 | ₩45,073 | ₩45,268 | +0.43% | 2.3천 |
| 2026.10.06 | ₩45,461 | ₩45,521 | ₩45,434 | ₩45,434 | -0.06% | 1.9천 |
| 2026.10.05 | ₩44,366 | ₩45,140 | ₩43,886 | ₩45,140 | +1.74% | 3.6천 |
| 2026.10.02 | ₩44,485 | ₩44,700 | ₩44,433 | ₩44,542 | +0.13% | 1만 |
| 2026.10.01 | ₩44,112 | ₩44,112 | ₩43,772 | ₩43,823 | -0.66% | 4.1천 |
| 2026.09.30 | ₩43,979 | ₩44,273 | ₩43,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,948 |
| -0.07% |
| 2.4천 |
| 2026.09.29 | ₩43,765 | ₩43,899 | ₩43,765 | ₩43,882 | +0.27% | 2.5천 |
|---|
| 2026.09.28 | ₩44,006 | ₩44,026 | ₩43,859 | ₩43,859 | -0.33% | 1.7천 |
|---|
| 2026.09.25 | ₩44,072 | ₩44,246 | ₩44,059 | ₩44,226 | +0.35% | 1.5만 |
|---|
| 2026.09.24 | ₩43,712 | ₩44,006 | ₩43,712 | ₩44,002 | +0.66% | 4.6천 |
|---|
| 2026.09.23 | ₩44,446 | ₩44,446 | ₩43,918 | ₩43,918 | -1.19% | 1.9천 |
|---|
| 2026.09.22 | ₩44,419 | ₩44,486 | ₩44,313 | ₩44,418 | -0.00% | 2.2천 |
|---|
| 2026.09.21 | ₩43,799 | ₩44,406 | ₩43,799 | ₩44,361 | +1.28% | 3.4천 |
|---|
| 2026.09.18 | ₩43,298 | ₩43,444 | ₩43,218 | ₩43,444 | +0.34% | 1천 |
|---|
| 2026.09.17 | ₩43,258 | ₩43,376 | ₩43,258 | ₩43,376 | +0.27% | 3.7천 |
|---|
| 2026.09.16 | ₩43,005 | ₩43,031 | ₩42,703 | ₩42,703 | -0.70% | 1.3만 |
|---|
| 2026.09.15 | ₩42,671 | ₩42,764 | ₩42,671 | ₩42,675 | +0.01% | 3.5천 |
|---|
| 2026.09.14 | ₩42,991 | ₩43,258 | ₩42,938 | ₩43,067 | +0.18% | 3.8천 |
|---|
| 2026.09.11 | ₩43,272 | ₩43,405 | ₩43,265 | ₩43,265 | -0.02% | 700 |
|---|
| 2026.09.10 | ₩42,811 | ₩42,938 | ₩42,811 | ₩42,830 | +0.04% | 6.2천 |
|---|
| 2026.09.09 | ₩43,512 | ₩43,512 | ₩42,951 | ₩43,039 | -1.09% | 5.1천 |
|---|
| 2026.09.08 | ₩43,245 | ₩43,525 | ₩43,232 | ₩43,321 | +0.18% | 5.2천 |
|---|
| 2026.09.04 | ₩43,659 | ₩43,659 | ₩43,325 | ₩43,458 | -0.46% | 3.9천 |
|---|
| 2026.09.03 | ₩43,472 | ₩43,739 | ₩43,438 | ₩43,661 | +0.44% | 5.4천 |
|---|
| 2026.09.02 | ₩42,764 | ₩43,085 | ₩42,764 | ₩43,014 | +0.58% | 8.1천 |
|---|
| 2026.09.01 | ₩42,898 | ₩43,005 | ₩42,740 | ₩42,818 | -0.19% | 1.9천 |
|---|
| 2026.08.31 | ₩43,205 | ₩43,266 | ₩43,205 | ₩43,266 | +0.14% | 1.4천 |
|---|
| 2026.08.28 | ₩43,619 | ₩43,619 | ₩43,338 | ₩43,385 | -0.54% | 2천 |
|---|
| 2026.08.27 | ₩43,258 | ₩43,472 | ₩43,258 | ₩43,472 | +0.49% | 3.3천 |
|---|
| 2026.08.26 | ₩41,777 | ₩42,890 | ₩41,777 | ₩42,890 | +2.66% | 1.1천 |
|---|
| 2026.08.25 | ₩43,011 | ₩43,011 | ₩42,947 | ₩42,947 | -0.15% | 700 |
|---|
| 2026.08.24 | ₩42,751 | ₩42,758 | ₩42,732 | ₩42,732 | -0.04% | 800 |
|---|
| 2026.08.21 | ₩42,811 | ₩42,905 | ₩42,811 | ₩42,905 | +0.22% | 1천 |
|---|
| 2026.08.20 | ₩43,779 | ₩43,779 | ₩42,608 | ₩42,608 | -2.67% | 9.3천 |
|---|
| 2026.08.19 | ₩43,178 | ₩43,198 | ₩43,073 | ₩43,073 | -0.24% | 1.3천 |
|---|
| 2026.08.18 | ₩43,085 | ₩43,165 | ₩43,007 | ₩43,007 | -0.18% | 1.8천 |
|---|
| 2026.08.17 | ₩43,512 | ₩43,579 | ₩43,374 | ₩43,374 | -0.32% | 1.4천 |
|---|
| 2026.08.14 | ₩44,313 | ₩44,313 | ₩43,525 | ₩43,563 | -1.69% | 2.1천 |
|---|
| 2026.08.13 | ₩43,512 | ₩43,952 | ₩43,512 | ₩43,860 | +0.80% | 2.2천 |
|---|
| 2026.08.12 | ₩44,660 | ₩44,660 | ₩43,579 | ₩43,579 | -2.42% | 3.6천 |
|---|
| 2026.08.11 | ₩44,313 | ₩44,313 | ₩43,405 | ₩43,446 | -1.95% | 4.8천 |
|---|
| 2026.08.10 | ₩42,778 | ₩43,832 | ₩42,778 | ₩43,779 | +2.34% | 8.3천 |
|---|
| 2026.08.07 | ₩45,087 | ₩45,087 | ₩43,512 | ₩43,723 | -3.03% | 2.2만 |
|---|
| 2026.08.06 | ₩45,127 | ₩45,127 | ₩43,045 | ₩43,150 | -4.38% | 3.6천 |
|---|
| 2026.08.05 | ₩43,525 | ₩43,819 | ₩43,058 | ₩43,069 | -1.05% | 3.8천 |
|---|
| 2026.08.04 | ₩43,939 | ₩43,939 | ₩42,951 | ₩43,450 | -1.11% | 2.8천 |
|---|
| 2026.08.03 | ₩41,697 | ₩42,551 | ₩41,697 | ₩42,551 | +2.05% | 7천 |
|---|
| 2026.07.31 | ₩40,936 | ₩41,683 | ₩40,936 | ₩41,683 | +1.83% | 3천 |
|---|
| 2026.07.30 | ₩41,136 | ₩41,183 | ₩40,776 | ₩41,163 | +0.06% | 3.1천 |
|---|
| 2026.07.29 | ₩41,029 | ₩41,029 | ₩40,282 | ₩40,282 | -1.82% | 3.7천 |
|---|
| 2026.07.28 | ₩40,909 | ₩41,096 | ₩40,509 | ₩40,968 | +0.14% | 1.5만 |
|---|
| 2026.07.27 | ₩41,483 | ₩41,483 | ₩40,662 | ₩40,788 | -1.68% | 2.1천 |
|---|
| 2026.07.24 | ₩41,163 | ₩41,163 | ₩40,709 | ₩40,789 | -0.91% | 7.1천 |
|---|
| 2026.07.23 | ₩41,323 | ₩41,323 | ₩40,669 | ₩40,880 | -1.07% | 3.8천 |
|---|
| 2026.07.22 | ₩42,191 | ₩42,191 | ₩41,819 | ₩41,819 | -0.88% | 5.5천 |
|---|
| 2026.07.21 | ₩41,977 | ₩42,191 | ₩41,977 | ₩42,082 | +0.25% | 2.5만 |
|---|
| 2026.07.20 | ₩41,976 | ₩42,084 | ₩41,743 | ₩41,743 | -0.55% | 1.7만 |
|---|
| 2026.07.17 | ₩42,017 | ₩42,017 | ₩41,763 | ₩41,865 | -0.36% | 1.8만 |
|---|
| 2026.07.16 | ₩43,031 | ₩43,031 | ₩42,505 | ₩42,505 | -1.22% | 3.8천 |
|---|
| 2026.07.15 | ₩42,391 | ₩42,951 | ₩42,391 | ₩42,947 | +1.31% | 4.2천 |
|---|
| 2026.07.14 | ₩42,377 | ₩42,558 | ₩42,317 | ₩42,483 | +0.25% | 4.7천 |
|---|
| 2026.07.13 | ₩42,764 | ₩42,978 | ₩42,297 | ₩42,351 | -0.97% | 6천 |
|---|
| 2026.07.10 | ₩43,045 | ₩43,045 | ₩42,804 | ₩42,875 | -0.39% | 900 |
|---|
| 2026.07.09 | ₩45,100 | ₩45,100 | ₩42,351 | ₩42,727 | -5.26% | 1.9천 |
|---|
| 2026.07.08 | ₩42,070 | ₩42,357 | ₩42,070 | ₩42,357 | +0.68% | 600 |
|---|
| 2026.07.07 | ₩42,471 | ₩42,471 | ₩42,328 | ₩42,328 | -0.34% | 500 |
|---|
| 2026.07.06 | ₩42,644 | ₩42,726 | ₩42,253 | ₩42,711 | +0.16% | 3.5천 |
|---|
| 2026.07.02 | ₩42,604 | ₩42,604 | ₩42,097 | ₩42,248 | -0.84% | 4.2천 |
|---|
| 2026.07.01 | ₩42,764 | ₩42,764 | ₩42,337 | ₩42,337 | -1.00% | 3.1천 |
|---|
| 2026.06.30 | ₩42,098 | ₩42,582 | ₩42,084 | ₩42,582 | +1.15% | 1.9천 |
|---|
| 2026.06.29 | ₩41,817 | ₩41,894 | ₩41,817 | ₩41,894 | +0.19% | 1.1천 |
|---|
| 2026.06.26 | ₩40,976 | ₩41,149 | ₩40,909 | ₩41,033 | +0.14% | 5.7천 |
|---|
| 2026.06.25 | ₩41,710 | ₩41,710 | ₩40,801 | ₩40,801 | -2.18% | 1.3천 |
|---|
| 2026.06.24 | ₩41,503 | ₩41,503 | ₩41,259 | ₩41,259 | -0.59% | 2.2천 |
|---|
| 2026.06.23 | ₩40,469 | ₩41,884 | ₩40,469 | ₩41,506 | +2.56% | 3.1천 |
|---|
| 2026.06.22 | ₩42,922 | ₩42,922 | ₩42,180 | ₩42,180 | -1.73% | 5.1천 |
|---|
| 2026.06.18 | ₩42,798 | ₩43,127 | ₩42,798 | ₩43,127 | +0.77% | 2천 |
|---|
| 2026.06.17 | ₩43,218 | ₩43,218 | ₩42,511 | ₩42,511 | -1.64% | 1.2천 |
|---|
| 2026.06.16 | ₩43,485 | ₩43,485 | ₩43,212 | ₩43,212 | -0.63% | 4.7천 |
|---|
| 2026.06.15 | ₩43,512 | ₩43,632 | ₩43,483 | ₩43,545 | +0.08% | 3.9천 |
|---|
| 2026.06.12 | ₩42,518 | ₩42,763 | ₩42,497 | ₩42,638 | +0.28% | 1.1천 |
|---|
| 2026.06.11 | ₩42,137 | ₩42,604 | ₩41,790 | ₩42,572 | +1.03% | 3.7천 |
|---|
| 2026.06.10 | ₩42,604 | ₩42,604 | ₩41,960 | ₩41,960 | -1.51% | 3.4천 |
|---|
| 2026.06.09 | ₩43,445 | ₩43,472 | ₩42,457 | ₩42,750 | -1.60% | 1만 |
|---|
| 2026.06.08 | ₩42,311 | ₩43,385 | ₩42,311 | ₩43,057 | +1.76% | 1.1만 |
|---|
| 2026.06.05 | ₩44,018 | ₩44,018 | ₩42,935 | ₩42,935 | -2.46% | 1.7천 |
|---|
| 2026.06.04 | ₩44,179 | ₩44,378 | ₩44,179 | ₩44,378 | +0.45% | 2.1천 |
|---|
| 2026.06.03 | ₩44,366 | ₩44,406 | ₩44,098 | ₩44,193 | -0.39% | 5.4천 |
|---|
| 2026.06.02 | ₩44,446 | ₩44,660 | ₩44,446 | ₩44,606 | +0.36% | 3.6천 |
|---|
| 2026.06.01 | ₩44,526 | ₩44,793 | ₩44,493 | ₩44,604 | +0.17% | 5.9천 |
|---|
| 2026.05.29 | ₩44,686 | ₩44,686 | ₩44,419 | ₩44,500 | -0.42% | 4.2천 |
|---|
| 2026.05.28 | ₩44,259 | ₩44,403 | ₩43,932 | ₩44,403 | +0.33% | 2.6천 |
|---|
| 2026.05.27 | ₩43,645 | ₩43,996 | ₩43,645 | ₩43,996 | +0.80% | 1.2천 |
|---|
| 2026.05.26 | ₩43,879 | ₩44,006 | ₩43,712 | ₩43,880 | +0.00% | 3.9천 |
|---|
| 2026.05.22 | ₩43,926 | ₩44,006 | ₩43,687 | ₩43,687 | -0.54% | 2.8천 |
|---|
| 2026.05.21 | ₩43,685 | ₩43,739 | ₩43,418 | ₩43,632 | -0.12% | 3.2천 |
|---|
| 2026.05.20 | ₩43,172 | ₩43,672 | ₩43,138 | ₩43,672 | +1.16% | 3.1천 |
|---|
| 2026.05.19 | ₩43,378 | ₩43,378 | ₩43,098 | ₩43,192 | -0.43% | 5.9천 |
|---|
| 2026.05.18 | ₩43,992 | ₩43,992 | ₩43,325 | ₩43,520 | -1.07% | 4.4천 |
|---|
| 2026.05.15 | ₩44,112 | ₩44,112 | ₩43,659 | ₩43,692 | -0.95% | 1.2만 |
|---|
| 2026.05.14 | ₩44,112 | ₩44,326 | ₩43,944 | ₩44,299 | +0.42% | 9.3천 |
|---|
| 2026.05.13 | ₩43,552 | ₩43,819 | ₩43,285 | ₩43,713 | +0.37% | 1.2만 |
|---|
| 2026.05.12 | ₩43,178 | ₩43,298 | ₩42,883 | ₩43,298 | +0.28% | 1.2만 |
|---|
| 2026.05.11 | ₩43,458 | ₩43,539 | ₩43,365 | ₩43,408 | -0.12% | 9.6천 |
|---|
| 2026.05.08 | ₩43,418 | ₩43,504 | ₩43,405 | ₩43,504 | +0.20% | 9.3천 |
|---|
| 2026.05.07 | ₩43,512 | ₩43,512 | ₩43,098 | ₩43,117 | -0.91% | 1.1만 |
|---|
| 2026.05.06 | ₩42,804 | ₩43,105 | ₩42,578 | ₩43,105 | +0.70% | 4.6천 |
|---|
| 2026.05.05 | ₩42,497 | ₩42,497 | ₩42,197 | ₩42,212 | -0.67% | 2.1천 |
|---|
| 2026.05.04 | ₩42,217 | ₩42,217 | ₩41,924 | ₩41,996 | -0.52% | 5.7천 |
|---|
| 2026.05.01 | ₩42,351 | ₩42,391 | ₩42,144 | ₩42,144 | -0.49% | 1.1만 |
|---|
| 2026.04.30 | ₩42,070 | ₩42,070 | ₩41,296 | ₩41,924 | -0.35% | 2.2천 |
|---|
| 2026.04.29 | ₩41,683 | ₩41,683 | ₩41,376 | ₩41,475 | -0.50% | 3.3천 |
|---|
| 2026.04.28 | ₩41,710 | ₩41,710 | ₩41,376 | ₩41,510 | -0.48% | 4.2천 |
|---|
| 2026.04.27 | ₩41,964 | ₩41,964 | ₩41,591 | ₩41,884 | -0.19% | 2.4천 |
|---|
| 2026.04.24 | ₩41,436 | ₩41,790 | ₩41,403 | ₩41,786 | +0.84% | 2.5천 |
|---|
| 2026.04.23 | ₩41,697 | ₩41,697 | ₩40,909 | ₩41,229 | -1.12% | 4.1천 |
|---|
| 2026.04.22 | ₩41,169 | ₩41,603 | ₩41,169 | ₩41,603 | +1.05% | 7.6천 |
|---|
| 2026.04.21 | ₩41,116 | ₩41,283 | ₩40,866 | ₩40,866 | -0.61% | 5.3천 |
|---|
| 2026.04.20 | ₩41,430 | ₩41,430 | ₩41,016 | ₩41,064 | -0.88% | 7.2천 |
|---|
| 2026.04.17 | ₩41,189 | ₩41,350 | ₩41,140 | ₩41,267 | +0.19% | 2.3천 |
|---|
| 2026.04.16 | ₩41,029 | ₩41,029 | ₩40,575 | ₩40,694 | -0.82% | 6.8천 |
|---|
| 2026.04.15 | ₩40,549 | ₩40,725 | ₩40,509 | ₩40,725 | +0.43% | 5.3천 |
|---|
| 2026.04.14 | ₩39,828 | ₩40,104 | ₩39,828 | ₩40,104 | +0.69% | 1.8천 |
|---|
| 2026.04.13 | ₩39,121 | ₩39,373 | ₩39,121 | ₩39,373 | +0.64% | 1.3천 |
|---|
| 2026.04.10 | ₩38,934 | ₩38,934 | ₩38,934 | ₩38,934 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩38,293 | ₩38,822 | ₩38,293 | ₩38,822 | +1.38% | 2.7천 |
|---|
| 2026.04.08 | ₩41,203 | ₩41,203 | ₩38,400 | ₩38,503 | -6.55% | 2.5천 |
|---|
| 2026.04.07 | ₩37,159 | ₩37,455 | ₩36,958 | ₩37,455 | +0.80% | 2.4천 |
|---|
| 2026.04.06 | ₩37,586 | ₩37,586 | ₩37,345 | ₩37,410 | -0.47% | 9.2천 |
|---|
| 2026.04.02 | ₩36,798 | ₩37,272 | ₩36,798 | ₩37,272 | +1.29% | 1.6천 |
|---|
| 2026.04.01 | ₩37,386 | ₩37,386 | ₩37,205 | ₩37,265 | -0.32% | 1.7천 |
|---|
| 2026.03.31 | ₩36,304 | ₩36,998 | ₩36,278 | ₩36,932 | +1.73% | 2.7천 |
|---|
| 2026.03.30 | ₩35,891 | ₩35,891 | ₩35,450 | ₩35,648 | -0.68% | 7.2천 |
|---|
| 2026.03.27 | ₩36,625 | ₩36,625 | ₩35,833 | ₩35,833 | -2.16% | 2.7천 |
|---|
| 2026.03.26 | ₩36,958 | ₩36,958 | ₩36,587 | ₩36,587 | -1.00% | 400 |
|---|
| 2026.03.25 | ₩37,460 | ₩37,460 | ₩37,460 | ₩37,460 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,319 | ₩37,392 | ₩37,213 | ₩37,213 | -0.28% | 1.2천 |
|---|
| 2026.03.23 | ₩37,652 | ₩37,652 | ₩37,576 | ₩37,576 | -0.20% | 500 |
|---|
| 2026.03.20 | ₩37,506 | ₩37,506 | ₩37,025 | ₩37,025 | -1.28% | 900 |
|---|
| 2026.03.19 | ₩37,546 | ₩37,706 | ₩37,305 | ₩37,305 | -0.64% | 2.1천 |
|---|
| 2026.03.18 | ₩38,126 | ₩38,208 | ₩37,799 | ₩37,846 | -0.74% | 5.3천 |
|---|
| 2026.03.17 | ₩38,507 | ₩38,507 | ₩38,437 | ₩38,437 | -0.18% | 300 |
|---|
| 2026.03.16 | ₩38,326 | ₩38,360 | ₩38,266 | ₩38,337 | +0.03% | 2천 |
|---|
| 2026.03.13 | ₩37,933 | ₩37,933 | ₩37,933 | ₩37,933 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩38,340 | ₩38,453 | ₩38,325 | ₩38,325 | -0.04% | 1.2천 |
|---|
| 2026.03.11 | ₩38,974 | ₩38,999 | ₩38,907 | ₩38,999 | +0.07% | 500 |
|---|
| 2026.03.10 | ₩39,186 | ₩39,187 | ₩38,930 | ₩38,930 | -0.65% | 900 |
|---|
| 2026.03.09 | ₩38,487 | ₩38,993 | ₩38,487 | ₩38,993 | +1.31% | 300 |
|---|
| 2026.03.06 | ₩38,573 | ₩38,840 | ₩38,528 | ₩38,528 | -0.12% | 3.6천 |
|---|
| 2026.03.05 | ₩39,174 | ₩39,241 | ₩38,747 | ₩39,114 | -0.15% | 800 |
|---|
| 2026.03.04 | ₩39,107 | ₩39,374 | ₩39,107 | ₩39,282 | +0.45% | 1.9천 |
|---|
| 2026.03.03 | ₩38,507 | ₩38,947 | ₩38,306 | ₩38,854 | +0.90% | 3.4천 |
|---|
| 2026.03.02 | ₩38,974 | ₩39,294 | ₩38,974 | ₩39,219 | +0.63% | 1.2천 |
|---|
| 2026.02.27 | ₩38,987 | ₩39,174 | ₩38,987 | ₩39,117 | +0.33% | 1.2천 |
|---|
| 2026.02.26 | ₩39,855 | ₩39,855 | ₩39,085 | ₩39,344 | -1.28% | 3.6천 |
|---|
| 2026.02.25 | ₩39,895 | ₩39,895 | ₩39,879 | ₩39,879 | -0.04% | 2.5천 |
|---|
| 2026.02.24 | ₩39,014 | ₩39,494 | ₩39,014 | ₩39,441 | +1.09% | 1.8천 |
|---|
| 2026.02.23 | ₩39,201 | ₩39,201 | ₩38,854 | ₩38,952 | -0.63% | 5.4천 |
|---|
| 2026.02.20 | ₩39,174 | ₩39,388 | ₩39,121 | ₩39,388 | +0.55% | 5.2천 |
|---|
| 2026.02.19 | ₩39,107 | ₩39,107 | ₩38,900 | ₩39,006 | -0.26% | 3.2천 |
|---|
| 2026.02.18 | ₩38,774 | ₩39,194 | ₩38,774 | ₩39,187 | +1.07% | 300 |
|---|
| 2026.02.17 | ₩38,467 | ₩38,960 | ₩38,453 | ₩38,910 | +1.15% | 4.4천 |
|---|
| 2026.02.13 | ₩38,934 | ₩38,934 | ₩38,934 | ₩38,934 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,041 | ₩39,041 | ₩39,041 | ₩39,041 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩39,868 | ₩39,868 | ₩39,753 | ₩39,753 | -0.29% | 300 |
|---|
| 2026.02.10 | ₩40,055 | ₩40,055 | ₩39,776 | ₩39,776 | -0.70% | 900 |
|---|
| 2026.02.09 | ₩40,002 | ₩40,002 | ₩39,955 | ₩39,955 | -0.12% | 600 |
|---|
| 2026.02.06 | ₩39,201 | ₩39,605 | ₩39,201 | ₩39,605 | +1.03% | 700 |
|---|
| 2026.02.05 | ₩38,867 | ₩38,867 | ₩38,840 | ₩38,840 | -0.07% | 700 |
|---|
| 2026.02.04 | ₩39,668 | ₩39,668 | ₩39,393 | ₩39,393 | -0.69% | 500 |
|---|
| 2026.02.03 | ₩40,228 | ₩40,228 | ₩39,761 | ₩39,952 | -0.69% | 900 |
|---|
| 2026.02.02 | ₩40,736 | ₩40,736 | ₩40,641 | ₩40,641 | -0.23% | 400 |
|---|
| 2026.01.30 | ₩40,375 | ₩40,375 | ₩40,366 | ₩40,366 | -0.02% | 300 |
|---|
| 2026.01.29 | ₩40,228 | ₩40,664 | ₩40,228 | ₩40,664 | +1.08% | 800 |
|---|
| 2026.01.28 | ₩41,176 | ₩41,176 | ₩40,802 | ₩40,896 | -0.68% | 6.6천 |
|---|
| 2026.01.27 | ₩40,909 | ₩40,976 | ₩40,881 | ₩40,881 | -0.07% | 500 |
|---|
| 2026.01.26 | ₩40,575 | ₩40,782 | ₩40,575 | ₩40,682 | +0.26% | 1.6천 |
|---|
| 2026.01.23 | ₩40,362 | ₩40,575 | ₩40,362 | ₩40,443 | +0.20% | 2.4천 |
|---|
| 2026.01.22 | ₩40,195 | ₩40,322 | ₩40,195 | ₩40,222 | +0.07% | 1.1천 |
|---|
| 2026.01.21 | ₩39,935 | ₩39,935 | ₩39,897 | ₩39,897 | -0.09% | 700 |
|---|
| 2026.01.20 | ₩39,908 | ₩40,042 | ₩39,561 | ₩39,561 | -0.87% | 2천 |
|---|
| 2026.01.16 | ₩40,614 | ₩40,722 | ₩40,614 | ₩40,640 | +0.06% | 1.9천 |
|---|
| 2026.01.15 | ₩40,882 | ₩40,882 | ₩40,630 | ₩40,630 | -0.62% | 1.7천 |
|---|
| 2026.01.14 | ₩40,509 | ₩40,509 | ₩40,509 | ₩40,509 | 0.00% | 400 |
|---|
| 2026.01.13 | ₩40,953 | ₩40,953 | ₩40,953 | ₩40,953 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,869 | ₩41,149 | ₩40,869 | ₩41,105 | +0.58% | 3.2천 |
|---|
| 2026.01.09 | ₩40,704 | ₩40,975 | ₩40,704 | ₩40,975 | +0.67% | 7.1천 |
|---|
| 2026.01.08 | ₩40,829 | ₩40,829 | ₩40,629 | ₩40,637 | -0.47% | 2.1천 |
|---|
| 2026.01.07 | ₩41,029 | ₩41,083 | ₩40,776 | ₩40,776 | -0.62% | 3.4천 |
|---|
| 2026.01.06 | ₩40,776 | ₩40,816 | ₩40,575 | ₩40,765 | -0.03% | 4.8천 |
|---|
| 2026.01.05 | ₩40,629 | ₩40,709 | ₩40,527 | ₩40,527 | -0.25% | 1.1천 |
|---|
| 2026.01.02 | ₩40,509 | ₩40,509 | ₩40,222 | ₩40,301 | -0.51% | 1.7천 |
|---|
| 2025.12.31 | ₩40,923 | ₩40,923 | ₩40,383 | ₩40,383 | -1.32% | 5.7천 |
|---|
| 2025.12.30 | ₩40,535 | ₩40,662 | ₩40,535 | ₩40,629 | +0.23% | 3.4천 |
|---|
| 2025.12.29 | ₩40,856 | ₩40,856 | ₩40,549 | ₩40,666 | -0.46% | 2.1천 |
|---|
| 2025.12.26 | ₩41,176 | ₩41,176 | ₩40,896 | ₩40,923 | -0.62% | 2.7천 |
|---|
| 2025.12.24 | ₩41,016 | ₩41,016 | ₩40,756 | ₩40,884 | -0.32% | 600 |
|---|
| 2025.12.23 | ₩40,497 | ₩40,770 | ₩40,497 | ₩40,770 | +0.68% | 2.1천 |
|---|
| 2025.12.22 | ₩40,816 | ₩40,816 | ₩40,507 | ₩40,507 | -0.76% | 400 |
|---|
| 2025.12.19 | ₩40,148 | ₩40,309 | ₩40,108 | ₩40,309 | +0.40% | 4.4천 |
|---|
| 2025.12.18 | ₩39,921 | ₩40,028 | ₩39,761 | ₩39,868 | -0.13% | 5천 |
|---|
| 2025.12.17 | ₩40,135 | ₩40,135 | ₩39,361 | ₩39,361 | -1.93% | 1.8천 |
|---|
| 2025.12.16 | ₩40,108 | ₩40,108 | ₩39,881 | ₩40,082 | -0.07% | 2.6천 |
|---|
| 2025.12.15 | ₩40,228 | ₩40,228 | ₩40,028 | ₩40,028 | -0.50% | 1.8천 |
|---|
| 2025.12.12 | ₩40,482 | ₩40,482 | ₩40,171 | ₩40,171 | -0.77% | 800 |
|---|
| 2025.12.11 | ₩40,349 | ₩40,793 | ₩40,349 | ₩40,793 | +1.10% | 6.6천 |
|---|
| 2025.12.10 | ₩40,709 | ₩40,929 | ₩40,602 | ₩40,915 | +0.50% | 5.5천 |
|---|
| 2025.12.09 | ₩40,846 | ₩40,846 | ₩40,770 | ₩40,770 | -0.19% | 900 |
|---|
| 2025.12.08 | ₩41,189 | ₩41,189 | ₩40,649 | ₩40,666 | -1.27% | 3.9천 |
|---|
| 2025.12.05 | ₩40,882 | ₩40,989 | ₩40,776 | ₩40,812 | -0.17% | 5.1천 |
|---|
| 2025.12.04 | ₩41,109 | ₩41,109 | ₩40,575 | ₩40,649 | -1.12% | 1천 |
|---|
| 2025.12.03 | ₩40,602 | ₩40,669 | ₩40,602 | ₩40,669 | +0.16% | 5.4천 |
|---|
| 2025.12.02 | ₩40,562 | ₩40,629 | ₩40,561 | ₩40,561 | -0.00% | 4.6천 |
|---|
| 2025.12.01 | ₩40,469 | ₩40,469 | ₩40,299 | ₩40,345 | -0.31% | 900 |
|---|
| 2025.11.28 | ₩40,493 | ₩40,493 | ₩40,493 | ₩40,493 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,562 | ₩40,562 | ₩40,242 | ₩40,375 | -0.46% | 1천 |
|---|
| 2025.11.25 | ₩39,635 | ₩40,067 | ₩39,635 | ₩40,067 | +1.09% | 1.5천 |
|---|
| 2025.11.24 | ₩39,708 | ₩39,732 | ₩39,708 | ₩39,732 | +0.06% | 800 |
|---|
| 2025.11.21 | ₩39,027 | ₩39,027 | ₩38,791 | ₩38,791 | -0.61% | 500 |
|---|
| 2025.11.20 | ₩38,907 | ₩38,907 | ₩38,601 | ₩38,601 | -0.79% | 1.1천 |
|---|
| 2025.11.19 | ₩39,401 | ₩39,512 | ₩39,054 | ₩39,241 | -0.41% | 1.8천 |
|---|
| 2025.11.18 | ₩38,987 | ₩39,213 | ₩38,955 | ₩38,955 | -0.08% | 400 |
|---|
| 2025.11.17 | ₩39,828 | ₩39,828 | ₩39,254 | ₩39,374 | -1.14% | 1.8천 |
|---|
| 2025.11.14 | ₩39,855 | ₩39,868 | ₩39,695 | ₩39,695 | -0.40% | 700 |
|---|
| 2025.11.13 | ₩40,200 | ₩40,200 | ₩39,635 | ₩39,635 | -1.41% | 200 |
|---|
| 2025.11.12 | ₩40,455 | ₩40,469 | ₩40,282 | ₩40,429 | -0.07% | 1.2만 |
|---|
| 2025.11.11 | ₩40,535 | ₩40,562 | ₩40,535 | ₩40,535 | 0.00% | 1.5만 |
|---|
| 2025.11.10 | ₩40,535 | ₩40,575 | ₩40,535 | ₩40,575 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩39,494 | ₩39,701 | ₩39,094 | ₩39,701 | +0.52% | 2.2천 |
|---|
| 2025.11.06 | ₩39,868 | ₩39,868 | ₩39,868 | ₩39,868 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,562 | ₩40,562 | ₩40,562 | ₩40,562 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩40,736 | ₩40,736 | ₩40,346 | ₩40,346 | -0.96% | 500 |
|---|
| 2025.11.03 | ₩41,029 | ₩41,056 | ₩41,000 | ₩41,000 | -0.07% | 1.4천 |
|---|
| 2025.10.31 | ₩40,989 | ₩40,989 | ₩40,821 | ₩40,821 | -0.41% | 300 |
|---|
| 2025.10.30 | ₩40,853 | ₩40,989 | ₩40,689 | ₩40,689 | -0.40% | 2천 |
|---|
| 2025.10.29 | ₩41,243 | ₩41,243 | ₩41,243 | ₩41,243 | 0.00% | 300 |
|---|
| 2025.10.28 | ₩40,749 | ₩41,125 | ₩40,749 | ₩41,125 | +0.92% | 100 |
|---|
| 2025.10.27 | ₩40,669 | ₩40,821 | ₩40,669 | ₩40,821 | +0.37% | 900 |
|---|
| 2025.10.24 | ₩40,148 | ₩40,170 | ₩40,148 | ₩40,170 | +0.05% | 400 |
|---|
| 2025.10.23 | ₩39,788 | ₩39,828 | ₩39,788 | ₩39,791 | +0.01% | 4.9천 |
|---|
| 2025.10.22 | ₩39,534 | ₩39,534 | ₩39,534 | ₩39,534 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,840 | ₩39,840 | ₩39,824 | ₩39,824 | -0.04% | 300 |
|---|
| 2025.10.20 | ₩39,748 | ₩39,873 | ₩39,748 | ₩39,873 | +0.32% | 3.6천 |
|---|
| 2025.10.17 | ₩39,308 | ₩39,450 | ₩39,254 | ₩39,450 | +0.36% | 1.8천 |
|---|
| 2025.10.16 | ₩39,581 | ₩39,581 | ₩39,263 | ₩39,263 | -0.80% | 700 |
|---|
| 2025.10.15 | ₩39,453 | ₩39,453 | ₩39,436 | ₩39,436 | -0.04% | 400 |
|---|
| 2025.10.14 | ₩39,097 | ₩39,441 | ₩39,097 | ₩39,185 | +0.23% | 2천 |
|---|
| 2025.10.13 | ₩39,348 | ₩39,409 | ₩39,308 | ₩39,409 | +0.16% | 300 |
|---|
| 2025.10.10 | ₩38,587 | ₩38,587 | ₩38,587 | ₩38,587 | 0.00% | 100 |
|---|