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 | ₩44,921 | ₩45,015 | ₩44,921 | ₩45,001 | +0.18% | 2.9만 |
| 2026.10.08 | ₩45,162 | ₩45,162 | ₩44,641 | ₩44,718 | -0.98% | 2.2천 |
| 2026.10.07 | ₩45,068 | ₩45,263 | ₩45,068 | ₩45,263 | +0.43% | 2.3천 |
| 2026.10.06 | ₩45,455 | ₩45,515 | ₩45,428 | ₩45,428 | -0.06% | 1.9천 |
| 2026.10.05 | ₩44,361 | ₩45,135 | ₩43,880 | ₩45,135 | +1.74% | 3.6천 |
| 2026.10.02 | ₩44,480 | ₩44,694 | ₩44,428 | ₩44,537 | +0.13% | 1만 |
| 2026.10.01 | ₩44,107 | ₩44,107 | ₩43,767 | ₩43,818 | -0.66% | 4.1천 |
| 2026.09.30 | ₩43,974 | ₩44,267 | ₩43,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,943 |
| -0.07% |
| 2.4천 |
| 2026.09.29 | ₩43,760 | ₩43,894 | ₩43,760 | ₩43,876 | +0.27% | 2.5천 |
|---|
| 2026.09.28 | ₩44,000 | ₩44,020 | ₩43,854 | ₩43,854 | -0.33% | 1.7천 |
|---|
| 2026.09.25 | ₩44,067 | ₩44,241 | ₩44,054 | ₩44,221 | +0.35% | 1.5만 |
|---|
| 2026.09.24 | ₩43,707 | ₩44,000 | ₩43,707 | ₩43,996 | +0.66% | 4.6천 |
|---|
| 2026.09.23 | ₩44,441 | ₩44,441 | ₩43,912 | ₩43,912 | -1.19% | 1.9천 |
|---|
| 2026.09.22 | ₩44,414 | ₩44,481 | ₩44,307 | ₩44,413 | -0.00% | 2.2천 |
|---|
| 2026.09.21 | ₩43,794 | ₩44,401 | ₩43,794 | ₩44,355 | +1.28% | 3.4천 |
|---|
| 2026.09.18 | ₩43,293 | ₩43,439 | ₩43,213 | ₩43,439 | +0.34% | 1천 |
|---|
| 2026.09.17 | ₩43,253 | ₩43,371 | ₩43,253 | ₩43,371 | +0.27% | 3.7천 |
|---|
| 2026.09.16 | ₩43,000 | ₩43,026 | ₩42,698 | ₩42,698 | -0.70% | 1.3만 |
|---|
| 2026.09.15 | ₩42,666 | ₩42,759 | ₩42,666 | ₩42,670 | +0.01% | 3.5천 |
|---|
| 2026.09.14 | ₩42,986 | ₩43,253 | ₩42,933 | ₩43,062 | +0.18% | 3.8천 |
|---|
| 2026.09.11 | ₩43,266 | ₩43,400 | ₩43,260 | ₩43,260 | -0.02% | 700 |
|---|
| 2026.09.10 | ₩42,806 | ₩42,933 | ₩42,806 | ₩42,825 | +0.04% | 6.2천 |
|---|
| 2026.09.09 | ₩43,507 | ₩43,507 | ₩42,946 | ₩43,034 | -1.09% | 5.1천 |
|---|
| 2026.09.08 | ₩43,240 | ₩43,520 | ₩43,226 | ₩43,316 | +0.18% | 5.2천 |
|---|
| 2026.09.04 | ₩43,653 | ₩43,653 | ₩43,320 | ₩43,453 | -0.46% | 3.9천 |
|---|
| 2026.09.03 | ₩43,467 | ₩43,734 | ₩43,433 | ₩43,656 | +0.44% | 5.4천 |
|---|
| 2026.09.02 | ₩42,759 | ₩43,080 | ₩42,759 | ₩43,009 | +0.58% | 8.1천 |
|---|
| 2026.09.01 | ₩42,893 | ₩43,000 | ₩42,735 | ₩42,813 | -0.19% | 1.9천 |
|---|
| 2026.08.31 | ₩43,200 | ₩43,261 | ₩43,200 | ₩43,261 | +0.14% | 1.4천 |
|---|
| 2026.08.28 | ₩43,613 | ₩43,613 | ₩43,333 | ₩43,380 | -0.54% | 2천 |
|---|
| 2026.08.27 | ₩43,253 | ₩43,467 | ₩43,253 | ₩43,467 | +0.49% | 3.3천 |
|---|
| 2026.08.26 | ₩41,772 | ₩42,885 | ₩41,772 | ₩42,885 | +2.66% | 1.1천 |
|---|
| 2026.08.25 | ₩43,006 | ₩43,006 | ₩42,942 | ₩42,942 | -0.15% | 700 |
|---|
| 2026.08.24 | ₩42,746 | ₩42,753 | ₩42,727 | ₩42,727 | -0.04% | 800 |
|---|
| 2026.08.21 | ₩42,806 | ₩42,899 | ₩42,806 | ₩42,899 | +0.22% | 1천 |
|---|
| 2026.08.20 | ₩43,774 | ₩43,774 | ₩42,603 | ₩42,603 | -2.67% | 9.3천 |
|---|
| 2026.08.19 | ₩43,173 | ₩43,193 | ₩43,068 | ₩43,068 | -0.24% | 1.3천 |
|---|
| 2026.08.18 | ₩43,080 | ₩43,160 | ₩43,002 | ₩43,002 | -0.18% | 1.8천 |
|---|
| 2026.08.17 | ₩43,507 | ₩43,573 | ₩43,369 | ₩43,369 | -0.32% | 1.4천 |
|---|
| 2026.08.14 | ₩44,307 | ₩44,307 | ₩43,520 | ₩43,557 | -1.69% | 2.1천 |
|---|
| 2026.08.13 | ₩43,507 | ₩43,947 | ₩43,507 | ₩43,855 | +0.80% | 2.2천 |
|---|
| 2026.08.12 | ₩44,654 | ₩44,654 | ₩43,573 | ₩43,573 | -2.42% | 3.6천 |
|---|
| 2026.08.11 | ₩44,307 | ₩44,307 | ₩43,400 | ₩43,441 | -1.95% | 4.8천 |
|---|
| 2026.08.10 | ₩42,773 | ₩43,827 | ₩42,773 | ₩43,774 | +2.34% | 8.3천 |
|---|
| 2026.08.07 | ₩45,081 | ₩45,081 | ₩43,507 | ₩43,718 | -3.03% | 2.2만 |
|---|
| 2026.08.06 | ₩45,121 | ₩45,121 | ₩43,040 | ₩43,145 | -4.38% | 3.6천 |
|---|
| 2026.08.05 | ₩43,520 | ₩43,814 | ₩43,053 | ₩43,064 | -1.05% | 3.8천 |
|---|
| 2026.08.04 | ₩43,934 | ₩43,934 | ₩42,946 | ₩43,445 | -1.11% | 2.8천 |
|---|
| 2026.08.03 | ₩41,692 | ₩42,546 | ₩41,692 | ₩42,546 | +2.05% | 7천 |
|---|
| 2026.07.31 | ₩40,931 | ₩41,678 | ₩40,931 | ₩41,678 | +1.83% | 3천 |
|---|
| 2026.07.30 | ₩41,131 | ₩41,178 | ₩40,771 | ₩41,158 | +0.06% | 3.1천 |
|---|
| 2026.07.29 | ₩41,024 | ₩41,024 | ₩40,277 | ₩40,277 | -1.82% | 3.7천 |
|---|
| 2026.07.28 | ₩40,904 | ₩41,091 | ₩40,504 | ₩40,963 | +0.14% | 1.5만 |
|---|
| 2026.07.27 | ₩41,478 | ₩41,478 | ₩40,657 | ₩40,783 | -1.68% | 2.1천 |
|---|
| 2026.07.24 | ₩41,158 | ₩41,158 | ₩40,704 | ₩40,784 | -0.91% | 7.1천 |
|---|
| 2026.07.23 | ₩41,318 | ₩41,318 | ₩40,664 | ₩40,875 | -1.07% | 3.8천 |
|---|
| 2026.07.22 | ₩42,185 | ₩42,185 | ₩41,814 | ₩41,814 | -0.88% | 5.5천 |
|---|
| 2026.07.21 | ₩41,972 | ₩42,185 | ₩41,972 | ₩42,077 | +0.25% | 2.5만 |
|---|
| 2026.07.20 | ₩41,971 | ₩42,079 | ₩41,738 | ₩41,738 | -0.55% | 1.7만 |
|---|
| 2026.07.17 | ₩42,012 | ₩42,012 | ₩41,758 | ₩41,860 | -0.36% | 1.8만 |
|---|
| 2026.07.16 | ₩43,026 | ₩43,026 | ₩42,500 | ₩42,500 | -1.22% | 3.8천 |
|---|
| 2026.07.15 | ₩42,386 | ₩42,946 | ₩42,386 | ₩42,942 | +1.31% | 4.2천 |
|---|
| 2026.07.14 | ₩42,372 | ₩42,552 | ₩42,312 | ₩42,478 | +0.25% | 4.7천 |
|---|
| 2026.07.13 | ₩42,759 | ₩42,973 | ₩42,292 | ₩42,346 | -0.97% | 6천 |
|---|
| 2026.07.10 | ₩43,040 | ₩43,040 | ₩42,799 | ₩42,870 | -0.39% | 900 |
|---|
| 2026.07.09 | ₩45,095 | ₩45,095 | ₩42,346 | ₩42,722 | -5.26% | 1.9천 |
|---|
| 2026.07.08 | ₩42,065 | ₩42,352 | ₩42,065 | ₩42,352 | +0.68% | 600 |
|---|
| 2026.07.07 | ₩42,466 | ₩42,466 | ₩42,323 | ₩42,323 | -0.34% | 500 |
|---|
| 2026.07.06 | ₩42,639 | ₩42,721 | ₩42,248 | ₩42,706 | +0.16% | 3.5천 |
|---|
| 2026.07.02 | ₩42,599 | ₩42,599 | ₩42,092 | ₩42,243 | -0.84% | 4.2천 |
|---|
| 2026.07.01 | ₩42,759 | ₩42,759 | ₩42,332 | ₩42,332 | -1.00% | 3.1천 |
|---|
| 2026.06.30 | ₩42,093 | ₩42,576 | ₩42,079 | ₩42,576 | +1.15% | 1.9천 |
|---|
| 2026.06.29 | ₩41,812 | ₩41,889 | ₩41,812 | ₩41,889 | +0.19% | 1.1천 |
|---|
| 2026.06.26 | ₩40,971 | ₩41,144 | ₩40,904 | ₩41,028 | +0.14% | 5.7천 |
|---|
| 2026.06.25 | ₩41,705 | ₩41,705 | ₩40,796 | ₩40,796 | -2.18% | 1.3천 |
|---|
| 2026.06.24 | ₩41,498 | ₩41,498 | ₩41,254 | ₩41,254 | -0.59% | 2.2천 |
|---|
| 2026.06.23 | ₩40,464 | ₩41,878 | ₩40,464 | ₩41,501 | +2.56% | 3.1천 |
|---|
| 2026.06.22 | ₩42,917 | ₩42,917 | ₩42,175 | ₩42,175 | -1.73% | 5.1천 |
|---|
| 2026.06.18 | ₩42,793 | ₩43,122 | ₩42,793 | ₩43,122 | +0.77% | 2천 |
|---|
| 2026.06.17 | ₩43,213 | ₩43,213 | ₩42,506 | ₩42,506 | -1.64% | 1.2천 |
|---|
| 2026.06.16 | ₩43,480 | ₩43,480 | ₩43,206 | ₩43,206 | -0.63% | 4.7천 |
|---|
| 2026.06.15 | ₩43,507 | ₩43,627 | ₩43,477 | ₩43,540 | +0.08% | 3.9천 |
|---|
| 2026.06.12 | ₩42,512 | ₩42,758 | ₩42,492 | ₩42,633 | +0.28% | 1.1천 |
|---|
| 2026.06.11 | ₩42,132 | ₩42,599 | ₩41,785 | ₩42,567 | +1.03% | 3.7천 |
|---|
| 2026.06.10 | ₩42,599 | ₩42,599 | ₩41,955 | ₩41,955 | -1.51% | 3.4천 |
|---|
| 2026.06.09 | ₩43,440 | ₩43,467 | ₩42,452 | ₩42,745 | -1.60% | 1만 |
|---|
| 2026.06.08 | ₩42,306 | ₩43,380 | ₩42,306 | ₩43,052 | +1.76% | 1.1만 |
|---|
| 2026.06.05 | ₩44,012 | ₩44,012 | ₩42,930 | ₩42,930 | -2.46% | 1.7천 |
|---|
| 2026.06.04 | ₩44,174 | ₩44,373 | ₩44,174 | ₩44,373 | +0.45% | 2.1천 |
|---|
| 2026.06.03 | ₩44,361 | ₩44,401 | ₩44,093 | ₩44,187 | -0.39% | 5.4천 |
|---|
| 2026.06.02 | ₩44,441 | ₩44,654 | ₩44,441 | ₩44,601 | +0.36% | 3.6천 |
|---|
| 2026.06.01 | ₩44,521 | ₩44,788 | ₩44,488 | ₩44,598 | +0.17% | 5.9천 |
|---|
| 2026.05.29 | ₩44,681 | ₩44,681 | ₩44,414 | ₩44,494 | -0.42% | 4.2천 |
|---|
| 2026.05.28 | ₩44,254 | ₩44,398 | ₩43,927 | ₩44,398 | +0.33% | 2.6천 |
|---|
| 2026.05.27 | ₩43,640 | ₩43,991 | ₩43,640 | ₩43,991 | +0.80% | 1.2천 |
|---|
| 2026.05.26 | ₩43,874 | ₩44,000 | ₩43,707 | ₩43,875 | +0.00% | 3.9천 |
|---|
| 2026.05.22 | ₩43,920 | ₩44,000 | ₩43,681 | ₩43,681 | -0.54% | 2.8천 |
|---|
| 2026.05.21 | ₩43,680 | ₩43,734 | ₩43,413 | ₩43,627 | -0.12% | 3.2천 |
|---|
| 2026.05.20 | ₩43,166 | ₩43,667 | ₩43,133 | ₩43,667 | +1.16% | 3.1천 |
|---|
| 2026.05.19 | ₩43,373 | ₩43,373 | ₩43,093 | ₩43,186 | -0.43% | 5.9천 |
|---|
| 2026.05.18 | ₩43,987 | ₩43,987 | ₩43,320 | ₩43,515 | -1.07% | 4.4천 |
|---|
| 2026.05.15 | ₩44,107 | ₩44,107 | ₩43,653 | ₩43,687 | -0.95% | 1.2만 |
|---|
| 2026.05.14 | ₩44,107 | ₩44,321 | ₩43,939 | ₩44,294 | +0.42% | 9.3천 |
|---|
| 2026.05.13 | ₩43,547 | ₩43,814 | ₩43,280 | ₩43,708 | +0.37% | 1.2만 |
|---|
| 2026.05.12 | ₩43,173 | ₩43,293 | ₩42,878 | ₩43,293 | +0.28% | 1.2만 |
|---|
| 2026.05.11 | ₩43,453 | ₩43,533 | ₩43,360 | ₩43,403 | -0.12% | 9.6천 |
|---|
| 2026.05.08 | ₩43,413 | ₩43,499 | ₩43,400 | ₩43,499 | +0.20% | 9.3천 |
|---|
| 2026.05.07 | ₩43,507 | ₩43,507 | ₩43,093 | ₩43,112 | -0.91% | 1.1만 |
|---|
| 2026.05.06 | ₩42,799 | ₩43,100 | ₩42,572 | ₩43,100 | +0.70% | 4.6천 |
|---|
| 2026.05.05 | ₩42,492 | ₩42,492 | ₩42,192 | ₩42,207 | -0.67% | 2.1천 |
|---|
| 2026.05.04 | ₩42,212 | ₩42,212 | ₩41,919 | ₩41,991 | -0.52% | 5.7천 |
|---|
| 2026.05.01 | ₩42,346 | ₩42,386 | ₩42,139 | ₩42,139 | -0.49% | 1.1만 |
|---|
| 2026.04.30 | ₩42,065 | ₩42,065 | ₩41,291 | ₩41,919 | -0.35% | 2.2천 |
|---|
| 2026.04.29 | ₩41,678 | ₩41,678 | ₩41,371 | ₩41,470 | -0.50% | 3.3천 |
|---|
| 2026.04.28 | ₩41,705 | ₩41,705 | ₩41,371 | ₩41,505 | -0.48% | 4.2천 |
|---|
| 2026.04.27 | ₩41,959 | ₩41,959 | ₩41,586 | ₩41,878 | -0.19% | 2.4천 |
|---|
| 2026.04.24 | ₩41,431 | ₩41,785 | ₩41,398 | ₩41,781 | +0.84% | 2.5천 |
|---|
| 2026.04.23 | ₩41,692 | ₩41,692 | ₩40,904 | ₩41,225 | -1.12% | 4.1천 |
|---|
| 2026.04.22 | ₩41,165 | ₩41,598 | ₩41,165 | ₩41,598 | +1.05% | 7.6천 |
|---|
| 2026.04.21 | ₩41,111 | ₩41,278 | ₩40,862 | ₩40,862 | -0.61% | 5.3천 |
|---|
| 2026.04.20 | ₩41,425 | ₩41,425 | ₩41,011 | ₩41,059 | -0.88% | 7.2천 |
|---|
| 2026.04.17 | ₩41,185 | ₩41,345 | ₩41,135 | ₩41,262 | +0.19% | 2.3천 |
|---|
| 2026.04.16 | ₩41,024 | ₩41,024 | ₩40,571 | ₩40,689 | -0.82% | 6.8천 |
|---|
| 2026.04.15 | ₩40,544 | ₩40,720 | ₩40,504 | ₩40,720 | +0.43% | 5.3천 |
|---|
| 2026.04.14 | ₩39,823 | ₩40,100 | ₩39,823 | ₩40,100 | +0.69% | 1.8천 |
|---|
| 2026.04.13 | ₩39,116 | ₩39,368 | ₩39,116 | ₩39,368 | +0.64% | 1.3천 |
|---|
| 2026.04.10 | ₩38,929 | ₩38,929 | ₩38,929 | ₩38,929 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩38,289 | ₩38,817 | ₩38,289 | ₩38,817 | +1.38% | 2.7천 |
|---|
| 2026.04.08 | ₩41,198 | ₩41,198 | ₩38,395 | ₩38,498 | -6.55% | 2.5천 |
|---|
| 2026.04.07 | ₩37,154 | ₩37,450 | ₩36,954 | ₩37,450 | +0.80% | 2.4천 |
|---|
| 2026.04.06 | ₩37,581 | ₩37,581 | ₩37,341 | ₩37,405 | -0.47% | 9.2천 |
|---|
| 2026.04.02 | ₩36,794 | ₩37,268 | ₩36,794 | ₩37,268 | +1.29% | 1.6천 |
|---|
| 2026.04.01 | ₩37,381 | ₩37,381 | ₩37,201 | ₩37,261 | -0.32% | 1.7천 |
|---|
| 2026.03.31 | ₩36,300 | ₩36,994 | ₩36,273 | ₩36,927 | +1.73% | 2.7천 |
|---|
| 2026.03.30 | ₩35,886 | ₩35,886 | ₩35,446 | ₩35,643 | -0.68% | 7.2천 |
|---|
| 2026.03.27 | ₩36,620 | ₩36,620 | ₩35,829 | ₩35,829 | -2.16% | 2.7천 |
|---|
| 2026.03.26 | ₩36,954 | ₩36,954 | ₩36,583 | ₩36,583 | -1.00% | 400 |
|---|
| 2026.03.25 | ₩37,456 | ₩37,456 | ₩37,456 | ₩37,456 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,314 | ₩37,388 | ₩37,209 | ₩37,209 | -0.28% | 1.2천 |
|---|
| 2026.03.23 | ₩37,648 | ₩37,648 | ₩37,572 | ₩37,572 | -0.20% | 500 |
|---|
| 2026.03.20 | ₩37,501 | ₩37,501 | ₩37,021 | ₩37,021 | -1.28% | 900 |
|---|
| 2026.03.19 | ₩37,541 | ₩37,701 | ₩37,301 | ₩37,301 | -0.64% | 2.1천 |
|---|
| 2026.03.18 | ₩38,122 | ₩38,203 | ₩37,795 | ₩37,841 | -0.74% | 5.3천 |
|---|
| 2026.03.17 | ₩38,502 | ₩38,502 | ₩38,433 | ₩38,433 | -0.18% | 300 |
|---|
| 2026.03.16 | ₩38,322 | ₩38,355 | ₩38,262 | ₩38,333 | +0.03% | 2천 |
|---|
| 2026.03.13 | ₩37,928 | ₩37,928 | ₩37,928 | ₩37,928 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩38,335 | ₩38,449 | ₩38,321 | ₩38,321 | -0.04% | 1.2천 |
|---|
| 2026.03.11 | ₩38,969 | ₩38,995 | ₩38,902 | ₩38,995 | +0.07% | 500 |
|---|
| 2026.03.10 | ₩39,181 | ₩39,183 | ₩38,925 | ₩38,925 | -0.65% | 900 |
|---|
| 2026.03.09 | ₩38,482 | ₩38,988 | ₩38,482 | ₩38,988 | +1.31% | 300 |
|---|
| 2026.03.06 | ₩38,569 | ₩38,836 | ₩38,523 | ₩38,523 | -0.12% | 3.6천 |
|---|
| 2026.03.05 | ₩39,169 | ₩39,236 | ₩38,742 | ₩39,109 | -0.15% | 800 |
|---|
| 2026.03.04 | ₩39,103 | ₩39,370 | ₩39,103 | ₩39,277 | +0.45% | 1.9천 |
|---|
| 2026.03.03 | ₩38,502 | ₩38,942 | ₩38,302 | ₩38,849 | +0.90% | 3.4천 |
|---|
| 2026.03.02 | ₩38,969 | ₩39,289 | ₩38,969 | ₩39,215 | +0.63% | 1.2천 |
|---|
| 2026.02.27 | ₩38,982 | ₩39,169 | ₩38,982 | ₩39,112 | +0.33% | 1.2천 |
|---|
| 2026.02.26 | ₩39,850 | ₩39,850 | ₩39,080 | ₩39,339 | -1.28% | 3.6천 |
|---|
| 2026.02.25 | ₩39,890 | ₩39,890 | ₩39,874 | ₩39,874 | -0.04% | 2.5천 |
|---|
| 2026.02.24 | ₩39,009 | ₩39,490 | ₩39,009 | ₩39,436 | +1.09% | 1.8천 |
|---|
| 2026.02.23 | ₩39,196 | ₩39,196 | ₩38,849 | ₩38,948 | -0.63% | 5.4천 |
|---|
| 2026.02.20 | ₩39,169 | ₩39,383 | ₩39,116 | ₩39,383 | +0.55% | 5.2천 |
|---|
| 2026.02.19 | ₩39,103 | ₩39,103 | ₩38,896 | ₩39,001 | -0.26% | 3.2천 |
|---|
| 2026.02.18 | ₩38,769 | ₩39,189 | ₩38,769 | ₩39,183 | +1.07% | 300 |
|---|
| 2026.02.17 | ₩38,462 | ₩38,956 | ₩38,449 | ₩38,905 | +1.15% | 4.4천 |
|---|
| 2026.02.13 | ₩38,929 | ₩38,929 | ₩38,929 | ₩38,929 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,036 | ₩39,036 | ₩39,036 | ₩39,036 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩39,863 | ₩39,863 | ₩39,749 | ₩39,749 | -0.29% | 300 |
|---|
| 2026.02.10 | ₩40,050 | ₩40,050 | ₩39,771 | ₩39,771 | -0.70% | 900 |
|---|
| 2026.02.09 | ₩39,997 | ₩39,997 | ₩39,950 | ₩39,950 | -0.12% | 600 |
|---|
| 2026.02.06 | ₩39,196 | ₩39,600 | ₩39,196 | ₩39,600 | +1.03% | 700 |
|---|
| 2026.02.05 | ₩38,862 | ₩38,862 | ₩38,836 | ₩38,836 | -0.07% | 700 |
|---|
| 2026.02.04 | ₩39,663 | ₩39,663 | ₩39,388 | ₩39,388 | -0.69% | 500 |
|---|
| 2026.02.03 | ₩40,224 | ₩40,224 | ₩39,757 | ₩39,947 | -0.69% | 900 |
|---|
| 2026.02.02 | ₩40,731 | ₩40,731 | ₩40,636 | ₩40,636 | -0.23% | 400 |
|---|
| 2026.01.30 | ₩40,370 | ₩40,370 | ₩40,361 | ₩40,361 | -0.02% | 300 |
|---|
| 2026.01.29 | ₩40,224 | ₩40,659 | ₩40,224 | ₩40,659 | +1.08% | 800 |
|---|
| 2026.01.28 | ₩41,171 | ₩41,171 | ₩40,797 | ₩40,891 | -0.68% | 6.6천 |
|---|
| 2026.01.27 | ₩40,904 | ₩40,971 | ₩40,876 | ₩40,876 | -0.07% | 500 |
|---|
| 2026.01.26 | ₩40,571 | ₩40,777 | ₩40,571 | ₩40,677 | +0.26% | 1.6천 |
|---|
| 2026.01.23 | ₩40,357 | ₩40,571 | ₩40,357 | ₩40,439 | +0.20% | 2.4천 |
|---|
| 2026.01.22 | ₩40,190 | ₩40,317 | ₩40,190 | ₩40,217 | +0.07% | 1.1천 |
|---|
| 2026.01.21 | ₩39,930 | ₩39,930 | ₩39,893 | ₩39,893 | -0.09% | 700 |
|---|
| 2026.01.20 | ₩39,903 | ₩40,037 | ₩39,556 | ₩39,556 | -0.87% | 2천 |
|---|
| 2026.01.16 | ₩40,609 | ₩40,717 | ₩40,609 | ₩40,635 | +0.06% | 1.9천 |
|---|
| 2026.01.15 | ₩40,878 | ₩40,878 | ₩40,625 | ₩40,625 | -0.62% | 1.7천 |
|---|
| 2026.01.14 | ₩40,504 | ₩40,504 | ₩40,504 | ₩40,504 | 0.00% | 400 |
|---|
| 2026.01.13 | ₩40,948 | ₩40,948 | ₩40,948 | ₩40,948 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,864 | ₩41,144 | ₩40,864 | ₩41,100 | +0.58% | 3.2천 |
|---|
| 2026.01.09 | ₩40,699 | ₩40,970 | ₩40,699 | ₩40,970 | +0.67% | 7.1천 |
|---|
| 2026.01.08 | ₩40,824 | ₩40,824 | ₩40,624 | ₩40,632 | -0.47% | 2.1천 |
|---|
| 2026.01.07 | ₩41,024 | ₩41,078 | ₩40,771 | ₩40,771 | -0.62% | 3.4천 |
|---|
| 2026.01.06 | ₩40,771 | ₩40,811 | ₩40,571 | ₩40,760 | -0.03% | 4.8천 |
|---|
| 2026.01.05 | ₩40,624 | ₩40,704 | ₩40,523 | ₩40,523 | -0.25% | 1.1천 |
|---|
| 2026.01.02 | ₩40,504 | ₩40,504 | ₩40,217 | ₩40,296 | -0.51% | 1.7천 |
|---|
| 2025.12.31 | ₩40,918 | ₩40,918 | ₩40,378 | ₩40,378 | -1.32% | 5.7천 |
|---|
| 2025.12.30 | ₩40,531 | ₩40,657 | ₩40,531 | ₩40,624 | +0.23% | 3.4천 |
|---|
| 2025.12.29 | ₩40,851 | ₩40,851 | ₩40,544 | ₩40,661 | -0.46% | 2.1천 |
|---|
| 2025.12.26 | ₩41,171 | ₩41,171 | ₩40,891 | ₩40,918 | -0.62% | 2.7천 |
|---|
| 2025.12.24 | ₩41,011 | ₩41,011 | ₩40,751 | ₩40,879 | -0.32% | 600 |
|---|
| 2025.12.23 | ₩40,492 | ₩40,765 | ₩40,492 | ₩40,765 | +0.68% | 2.1천 |
|---|
| 2025.12.22 | ₩40,811 | ₩40,811 | ₩40,503 | ₩40,503 | -0.76% | 400 |
|---|
| 2025.12.19 | ₩40,144 | ₩40,304 | ₩40,104 | ₩40,304 | +0.40% | 4.4천 |
|---|
| 2025.12.18 | ₩39,917 | ₩40,023 | ₩39,757 | ₩39,863 | -0.13% | 5천 |
|---|
| 2025.12.17 | ₩40,130 | ₩40,130 | ₩39,356 | ₩39,356 | -1.93% | 1.8천 |
|---|
| 2025.12.16 | ₩40,104 | ₩40,104 | ₩39,877 | ₩40,077 | -0.07% | 2.6천 |
|---|
| 2025.12.15 | ₩40,224 | ₩40,224 | ₩40,023 | ₩40,023 | -0.50% | 1.8천 |
|---|
| 2025.12.12 | ₩40,477 | ₩40,477 | ₩40,166 | ₩40,166 | -0.77% | 800 |
|---|
| 2025.12.11 | ₩40,344 | ₩40,788 | ₩40,344 | ₩40,788 | +1.10% | 6.6천 |
|---|
| 2025.12.10 | ₩40,704 | ₩40,924 | ₩40,597 | ₩40,910 | +0.50% | 5.5천 |
|---|
| 2025.12.09 | ₩40,842 | ₩40,842 | ₩40,765 | ₩40,765 | -0.19% | 900 |
|---|
| 2025.12.08 | ₩41,185 | ₩41,185 | ₩40,644 | ₩40,661 | -1.27% | 3.9천 |
|---|
| 2025.12.05 | ₩40,878 | ₩40,984 | ₩40,771 | ₩40,807 | -0.17% | 5.1천 |
|---|
| 2025.12.04 | ₩41,104 | ₩41,104 | ₩40,571 | ₩40,644 | -1.12% | 1천 |
|---|
| 2025.12.03 | ₩40,597 | ₩40,664 | ₩40,597 | ₩40,664 | +0.16% | 5.4천 |
|---|
| 2025.12.02 | ₩40,557 | ₩40,624 | ₩40,556 | ₩40,556 | -0.00% | 4.6천 |
|---|
| 2025.12.01 | ₩40,464 | ₩40,464 | ₩40,294 | ₩40,340 | -0.31% | 900 |
|---|
| 2025.11.28 | ₩40,488 | ₩40,488 | ₩40,488 | ₩40,488 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,557 | ₩40,557 | ₩40,237 | ₩40,370 | -0.46% | 1천 |
|---|
| 2025.11.25 | ₩39,630 | ₩40,062 | ₩39,630 | ₩40,062 | +1.09% | 1.5천 |
|---|
| 2025.11.24 | ₩39,703 | ₩39,727 | ₩39,703 | ₩39,727 | +0.06% | 800 |
|---|
| 2025.11.21 | ₩39,023 | ₩39,023 | ₩38,786 | ₩38,786 | -0.61% | 500 |
|---|
| 2025.11.20 | ₩38,902 | ₩38,902 | ₩38,597 | ₩38,597 | -0.79% | 1.1천 |
|---|
| 2025.11.19 | ₩39,396 | ₩39,507 | ₩39,049 | ₩39,236 | -0.41% | 1.8천 |
|---|
| 2025.11.18 | ₩38,982 | ₩39,208 | ₩38,950 | ₩38,950 | -0.08% | 400 |
|---|
| 2025.11.17 | ₩39,823 | ₩39,823 | ₩39,249 | ₩39,370 | -1.14% | 1.8천 |
|---|
| 2025.11.14 | ₩39,850 | ₩39,863 | ₩39,690 | ₩39,690 | -0.40% | 700 |
|---|
| 2025.11.13 | ₩40,196 | ₩40,196 | ₩39,630 | ₩39,630 | -1.41% | 200 |
|---|
| 2025.11.12 | ₩40,451 | ₩40,464 | ₩40,277 | ₩40,424 | -0.07% | 1.2만 |
|---|
| 2025.11.11 | ₩40,531 | ₩40,557 | ₩40,531 | ₩40,531 | 0.00% | 1.5만 |
|---|
| 2025.11.10 | ₩40,531 | ₩40,571 | ₩40,531 | ₩40,571 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩39,490 | ₩39,696 | ₩39,089 | ₩39,696 | +0.52% | 2.2천 |
|---|
| 2025.11.06 | ₩39,863 | ₩39,863 | ₩39,863 | ₩39,863 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,557 | ₩40,557 | ₩40,557 | ₩40,557 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩40,731 | ₩40,731 | ₩40,341 | ₩40,341 | -0.96% | 500 |
|---|
| 2025.11.03 | ₩41,024 | ₩41,051 | ₩40,995 | ₩40,995 | -0.07% | 1.4천 |
|---|
| 2025.10.31 | ₩40,984 | ₩40,984 | ₩40,816 | ₩40,816 | -0.41% | 300 |
|---|
| 2025.10.30 | ₩40,848 | ₩40,984 | ₩40,684 | ₩40,684 | -0.40% | 2천 |
|---|
| 2025.10.29 | ₩41,238 | ₩41,238 | ₩41,238 | ₩41,238 | 0.00% | 300 |
|---|
| 2025.10.28 | ₩40,744 | ₩41,120 | ₩40,744 | ₩41,120 | +0.92% | 100 |
|---|
| 2025.10.27 | ₩40,664 | ₩40,816 | ₩40,664 | ₩40,816 | +0.37% | 900 |
|---|
| 2025.10.24 | ₩40,144 | ₩40,165 | ₩40,144 | ₩40,165 | +0.05% | 400 |
|---|
| 2025.10.23 | ₩39,783 | ₩39,823 | ₩39,783 | ₩39,786 | +0.01% | 4.9천 |
|---|
| 2025.10.22 | ₩39,530 | ₩39,530 | ₩39,530 | ₩39,530 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,835 | ₩39,835 | ₩39,819 | ₩39,819 | -0.04% | 300 |
|---|
| 2025.10.20 | ₩39,743 | ₩39,869 | ₩39,743 | ₩39,869 | +0.32% | 3.6천 |
|---|
| 2025.10.17 | ₩39,303 | ₩39,446 | ₩39,249 | ₩39,446 | +0.36% | 1.8천 |
|---|
| 2025.10.16 | ₩39,576 | ₩39,576 | ₩39,259 | ₩39,259 | -0.80% | 700 |
|---|
| 2025.10.15 | ₩39,448 | ₩39,448 | ₩39,431 | ₩39,431 | -0.04% | 400 |
|---|
| 2025.10.14 | ₩39,092 | ₩39,436 | ₩39,092 | ₩39,180 | +0.23% | 2천 |
|---|
| 2025.10.13 | ₩39,343 | ₩39,404 | ₩39,303 | ₩39,404 | +0.16% | 300 |
|---|
| 2025.10.10 | ₩38,582 | ₩38,582 | ₩38,582 | ₩38,582 | 0.00% | 100 |
|---|