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 | ₩44,915 | ₩45,009 | ₩44,915 | ₩44,995 | +0.18% | 2.9만 |
| 2026.10.08 | ₩45,155 | ₩45,155 | ₩44,635 | ₩44,712 | -0.98% | 2.2천 |
| 2026.10.07 | ₩45,062 | ₩45,257 | ₩45,062 | ₩45,257 | +0.43% | 2.3천 |
| 2026.10.06 | ₩45,449 | ₩45,509 | ₩45,422 | ₩45,422 | -0.06% | 1.9천 |
| 2026.10.05 | ₩44,355 | ₩45,129 | ₩43,874 | ₩45,129 | +1.74% | 3.6천 |
| 2026.10.02 | ₩44,474 | ₩44,688 | ₩44,422 | ₩44,531 | +0.13% | 1만 |
| 2026.10.01 | ₩44,101 | ₩44,101 | ₩43,761 | ₩43,812 | -0.66% | 4.1천 |
| 2026.09.30 | ₩43,968 | ₩44,261 | ₩43,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,937 |
| -0.07% |
| 2.4천 |
| 2026.09.29 | ₩43,754 | ₩43,888 | ₩43,754 | ₩43,870 | +0.27% | 2.5천 |
|---|
| 2026.09.28 | ₩43,995 | ₩44,015 | ₩43,848 | ₩43,848 | -0.33% | 1.7천 |
|---|
| 2026.09.25 | ₩44,061 | ₩44,235 | ₩44,048 | ₩44,215 | +0.35% | 1.5만 |
|---|
| 2026.09.24 | ₩43,701 | ₩43,995 | ₩43,701 | ₩43,991 | +0.66% | 4.6천 |
|---|
| 2026.09.23 | ₩44,435 | ₩44,435 | ₩43,906 | ₩43,906 | -1.19% | 1.9천 |
|---|
| 2026.09.22 | ₩44,408 | ₩44,475 | ₩44,301 | ₩44,407 | -0.00% | 2.2천 |
|---|
| 2026.09.21 | ₩43,788 | ₩44,395 | ₩43,788 | ₩44,349 | +1.28% | 3.4천 |
|---|
| 2026.09.18 | ₩43,287 | ₩43,433 | ₩43,207 | ₩43,433 | +0.34% | 1천 |
|---|
| 2026.09.17 | ₩43,247 | ₩43,365 | ₩43,247 | ₩43,365 | +0.27% | 3.7천 |
|---|
| 2026.09.16 | ₩42,994 | ₩43,020 | ₩42,692 | ₩42,692 | -0.70% | 1.3만 |
|---|
| 2026.09.15 | ₩42,660 | ₩42,754 | ₩42,660 | ₩42,664 | +0.01% | 3.5천 |
|---|
| 2026.09.14 | ₩42,980 | ₩43,247 | ₩42,927 | ₩43,056 | +0.18% | 3.8천 |
|---|
| 2026.09.11 | ₩43,261 | ₩43,394 | ₩43,254 | ₩43,254 | -0.02% | 700 |
|---|
| 2026.09.10 | ₩42,800 | ₩42,927 | ₩42,800 | ₩42,819 | +0.04% | 6.2천 |
|---|
| 2026.09.09 | ₩43,501 | ₩43,501 | ₩42,940 | ₩43,028 | -1.09% | 5.1천 |
|---|
| 2026.09.08 | ₩43,234 | ₩43,514 | ₩43,221 | ₩43,310 | +0.18% | 5.2천 |
|---|
| 2026.09.04 | ₩43,648 | ₩43,648 | ₩43,314 | ₩43,447 | -0.46% | 3.9천 |
|---|
| 2026.09.03 | ₩43,461 | ₩43,728 | ₩43,427 | ₩43,650 | +0.44% | 5.4천 |
|---|
| 2026.09.02 | ₩42,754 | ₩43,074 | ₩42,754 | ₩43,003 | +0.58% | 8.1천 |
|---|
| 2026.09.01 | ₩42,887 | ₩42,994 | ₩42,730 | ₩42,807 | -0.19% | 1.9천 |
|---|
| 2026.08.31 | ₩43,194 | ₩43,255 | ₩43,194 | ₩43,255 | +0.14% | 1.4천 |
|---|
| 2026.08.28 | ₩43,608 | ₩43,608 | ₩43,327 | ₩43,374 | -0.54% | 2천 |
|---|
| 2026.08.27 | ₩43,247 | ₩43,461 | ₩43,247 | ₩43,461 | +0.49% | 3.3천 |
|---|
| 2026.08.26 | ₩41,766 | ₩42,879 | ₩41,766 | ₩42,879 | +2.66% | 1.1천 |
|---|
| 2026.08.25 | ₩43,000 | ₩43,000 | ₩42,936 | ₩42,936 | -0.15% | 700 |
|---|
| 2026.08.24 | ₩42,740 | ₩42,747 | ₩42,722 | ₩42,722 | -0.04% | 800 |
|---|
| 2026.08.21 | ₩42,800 | ₩42,894 | ₩42,800 | ₩42,894 | +0.22% | 1천 |
|---|
| 2026.08.20 | ₩43,768 | ₩43,768 | ₩42,597 | ₩42,597 | -2.67% | 9.3천 |
|---|
| 2026.08.19 | ₩43,167 | ₩43,187 | ₩43,062 | ₩43,062 | -0.24% | 1.3천 |
|---|
| 2026.08.18 | ₩43,074 | ₩43,154 | ₩42,996 | ₩42,996 | -0.18% | 1.8천 |
|---|
| 2026.08.17 | ₩43,501 | ₩43,568 | ₩43,363 | ₩43,363 | -0.32% | 1.4천 |
|---|
| 2026.08.14 | ₩44,301 | ₩44,301 | ₩43,514 | ₩43,551 | -1.69% | 2.1천 |
|---|
| 2026.08.13 | ₩43,501 | ₩43,941 | ₩43,501 | ₩43,849 | +0.80% | 2.2천 |
|---|
| 2026.08.12 | ₩44,648 | ₩44,648 | ₩43,568 | ₩43,568 | -2.42% | 3.6천 |
|---|
| 2026.08.11 | ₩44,301 | ₩44,301 | ₩43,394 | ₩43,435 | -1.95% | 4.8천 |
|---|
| 2026.08.10 | ₩42,767 | ₩43,821 | ₩42,767 | ₩43,768 | +2.34% | 8.3천 |
|---|
| 2026.08.07 | ₩45,075 | ₩45,075 | ₩43,501 | ₩43,712 | -3.03% | 2.2만 |
|---|
| 2026.08.06 | ₩45,115 | ₩45,115 | ₩43,034 | ₩43,139 | -4.38% | 3.6천 |
|---|
| 2026.08.05 | ₩43,514 | ₩43,808 | ₩43,047 | ₩43,058 | -1.05% | 3.8천 |
|---|
| 2026.08.04 | ₩43,928 | ₩43,928 | ₩42,940 | ₩43,439 | -1.11% | 2.8천 |
|---|
| 2026.08.03 | ₩41,686 | ₩42,540 | ₩41,686 | ₩42,540 | +2.05% | 7천 |
|---|
| 2026.07.31 | ₩40,925 | ₩41,673 | ₩40,925 | ₩41,673 | +1.83% | 3천 |
|---|
| 2026.07.30 | ₩41,126 | ₩41,172 | ₩40,765 | ₩41,152 | +0.06% | 3.1천 |
|---|
| 2026.07.29 | ₩41,019 | ₩41,019 | ₩40,272 | ₩40,272 | -1.82% | 3.7천 |
|---|
| 2026.07.28 | ₩40,899 | ₩41,086 | ₩40,498 | ₩40,957 | +0.14% | 1.5만 |
|---|
| 2026.07.27 | ₩41,473 | ₩41,473 | ₩40,652 | ₩40,777 | -1.68% | 2.1천 |
|---|
| 2026.07.24 | ₩41,152 | ₩41,152 | ₩40,699 | ₩40,779 | -0.91% | 7.1천 |
|---|
| 2026.07.23 | ₩41,312 | ₩41,312 | ₩40,659 | ₩40,869 | -1.07% | 3.8천 |
|---|
| 2026.07.22 | ₩42,180 | ₩42,180 | ₩41,809 | ₩41,809 | -0.88% | 5.5천 |
|---|
| 2026.07.21 | ₩41,966 | ₩42,180 | ₩41,966 | ₩42,072 | +0.25% | 2.5만 |
|---|
| 2026.07.20 | ₩41,965 | ₩42,073 | ₩41,733 | ₩41,733 | -0.55% | 1.7만 |
|---|
| 2026.07.17 | ₩42,006 | ₩42,006 | ₩41,753 | ₩41,854 | -0.36% | 1.8만 |
|---|
| 2026.07.16 | ₩43,020 | ₩43,020 | ₩42,495 | ₩42,495 | -1.22% | 3.8천 |
|---|
| 2026.07.15 | ₩42,380 | ₩42,940 | ₩42,380 | ₩42,936 | +1.31% | 4.2천 |
|---|
| 2026.07.14 | ₩42,367 | ₩42,547 | ₩42,307 | ₩42,472 | +0.25% | 4.7천 |
|---|
| 2026.07.13 | ₩42,754 | ₩42,967 | ₩42,287 | ₩42,340 | -0.97% | 6천 |
|---|
| 2026.07.10 | ₩43,034 | ₩43,034 | ₩42,794 | ₩42,864 | -0.39% | 900 |
|---|
| 2026.07.09 | ₩45,089 | ₩45,089 | ₩42,340 | ₩42,716 | -5.26% | 1.9천 |
|---|
| 2026.07.08 | ₩42,060 | ₩42,347 | ₩42,060 | ₩42,347 | +0.68% | 600 |
|---|
| 2026.07.07 | ₩42,460 | ₩42,460 | ₩42,317 | ₩42,317 | -0.34% | 500 |
|---|
| 2026.07.06 | ₩42,633 | ₩42,715 | ₩42,242 | ₩42,700 | +0.16% | 3.5천 |
|---|
| 2026.07.02 | ₩42,593 | ₩42,593 | ₩42,086 | ₩42,237 | -0.84% | 4.2천 |
|---|
| 2026.07.01 | ₩42,754 | ₩42,754 | ₩42,327 | ₩42,327 | -1.00% | 3.1천 |
|---|
| 2026.06.30 | ₩42,088 | ₩42,571 | ₩42,073 | ₩42,571 | +1.15% | 1.9천 |
|---|
| 2026.06.29 | ₩41,806 | ₩41,884 | ₩41,806 | ₩41,884 | +0.19% | 1.1천 |
|---|
| 2026.06.26 | ₩40,965 | ₩41,139 | ₩40,899 | ₩41,023 | +0.14% | 5.7천 |
|---|
| 2026.06.25 | ₩41,699 | ₩41,699 | ₩40,791 | ₩40,791 | -2.18% | 1.3천 |
|---|
| 2026.06.24 | ₩41,493 | ₩41,493 | ₩41,248 | ₩41,248 | -0.59% | 2.2천 |
|---|
| 2026.06.23 | ₩40,458 | ₩41,873 | ₩40,458 | ₩41,495 | +2.56% | 3.1천 |
|---|
| 2026.06.22 | ₩42,911 | ₩42,911 | ₩42,169 | ₩42,169 | -1.73% | 5.1천 |
|---|
| 2026.06.18 | ₩42,787 | ₩43,116 | ₩42,787 | ₩43,116 | +0.77% | 2천 |
|---|
| 2026.06.17 | ₩43,207 | ₩43,207 | ₩42,500 | ₩42,500 | -1.64% | 1.2천 |
|---|
| 2026.06.16 | ₩43,474 | ₩43,474 | ₩43,201 | ₩43,201 | -0.63% | 4.7천 |
|---|
| 2026.06.15 | ₩43,501 | ₩43,621 | ₩43,471 | ₩43,534 | +0.08% | 3.9천 |
|---|
| 2026.06.12 | ₩42,507 | ₩42,752 | ₩42,487 | ₩42,627 | +0.28% | 1.1천 |
|---|
| 2026.06.11 | ₩42,126 | ₩42,593 | ₩41,779 | ₩42,561 | +1.03% | 3.7천 |
|---|
| 2026.06.10 | ₩42,593 | ₩42,593 | ₩41,949 | ₩41,949 | -1.51% | 3.4천 |
|---|
| 2026.06.09 | ₩43,434 | ₩43,461 | ₩42,447 | ₩42,739 | -1.60% | 1만 |
|---|
| 2026.06.08 | ₩42,300 | ₩43,374 | ₩42,300 | ₩43,046 | +1.76% | 1.1만 |
|---|
| 2026.06.05 | ₩44,007 | ₩44,007 | ₩42,924 | ₩42,924 | -2.46% | 1.7천 |
|---|
| 2026.06.04 | ₩44,168 | ₩44,367 | ₩44,168 | ₩44,367 | +0.45% | 2.1천 |
|---|
| 2026.06.03 | ₩44,355 | ₩44,395 | ₩44,087 | ₩44,181 | -0.39% | 5.4천 |
|---|
| 2026.06.02 | ₩44,435 | ₩44,648 | ₩44,435 | ₩44,595 | +0.36% | 3.6천 |
|---|
| 2026.06.01 | ₩44,515 | ₩44,782 | ₩44,482 | ₩44,592 | +0.17% | 5.9천 |
|---|
| 2026.05.29 | ₩44,675 | ₩44,675 | ₩44,408 | ₩44,488 | -0.42% | 4.2천 |
|---|
| 2026.05.28 | ₩44,248 | ₩44,392 | ₩43,921 | ₩44,392 | +0.33% | 2.6천 |
|---|
| 2026.05.27 | ₩43,634 | ₩43,985 | ₩43,634 | ₩43,985 | +0.80% | 1.2천 |
|---|
| 2026.05.26 | ₩43,868 | ₩43,995 | ₩43,701 | ₩43,869 | +0.00% | 3.9천 |
|---|
| 2026.05.22 | ₩43,914 | ₩43,995 | ₩43,676 | ₩43,676 | -0.54% | 2.8천 |
|---|
| 2026.05.21 | ₩43,674 | ₩43,728 | ₩43,407 | ₩43,621 | -0.12% | 3.2천 |
|---|
| 2026.05.20 | ₩43,161 | ₩43,661 | ₩43,127 | ₩43,661 | +1.16% | 3.1천 |
|---|
| 2026.05.19 | ₩43,367 | ₩43,367 | ₩43,087 | ₩43,181 | -0.43% | 5.9천 |
|---|
| 2026.05.18 | ₩43,981 | ₩43,981 | ₩43,314 | ₩43,509 | -1.07% | 4.4천 |
|---|
| 2026.05.15 | ₩44,101 | ₩44,101 | ₩43,648 | ₩43,681 | -0.95% | 1.2만 |
|---|
| 2026.05.14 | ₩44,101 | ₩44,315 | ₩43,933 | ₩44,288 | +0.42% | 9.3천 |
|---|
| 2026.05.13 | ₩43,541 | ₩43,808 | ₩43,274 | ₩43,702 | +0.37% | 1.2만 |
|---|
| 2026.05.12 | ₩43,167 | ₩43,287 | ₩42,872 | ₩43,287 | +0.28% | 1.2만 |
|---|
| 2026.05.11 | ₩43,447 | ₩43,527 | ₩43,354 | ₩43,397 | -0.12% | 9.6천 |
|---|
| 2026.05.08 | ₩43,407 | ₩43,493 | ₩43,394 | ₩43,493 | +0.20% | 9.3천 |
|---|
| 2026.05.07 | ₩43,501 | ₩43,501 | ₩43,087 | ₩43,106 | -0.91% | 1.1만 |
|---|
| 2026.05.06 | ₩42,794 | ₩43,094 | ₩42,567 | ₩43,094 | +0.70% | 4.6천 |
|---|
| 2026.05.05 | ₩42,487 | ₩42,487 | ₩42,186 | ₩42,201 | -0.67% | 2.1천 |
|---|
| 2026.05.04 | ₩42,206 | ₩42,206 | ₩41,913 | ₩41,985 | -0.52% | 5.7천 |
|---|
| 2026.05.01 | ₩42,340 | ₩42,380 | ₩42,133 | ₩42,133 | -0.49% | 1.1만 |
|---|
| 2026.04.30 | ₩42,060 | ₩42,060 | ₩41,286 | ₩41,913 | -0.35% | 2.2천 |
|---|
| 2026.04.29 | ₩41,673 | ₩41,673 | ₩41,366 | ₩41,465 | -0.50% | 3.3천 |
|---|
| 2026.04.28 | ₩41,699 | ₩41,699 | ₩41,366 | ₩41,499 | -0.48% | 4.2천 |
|---|
| 2026.04.27 | ₩41,953 | ₩41,953 | ₩41,581 | ₩41,873 | -0.19% | 2.4천 |
|---|
| 2026.04.24 | ₩41,426 | ₩41,779 | ₩41,392 | ₩41,775 | +0.84% | 2.5천 |
|---|
| 2026.04.23 | ₩41,686 | ₩41,686 | ₩40,899 | ₩41,219 | -1.12% | 4.1천 |
|---|
| 2026.04.22 | ₩41,159 | ₩41,593 | ₩41,159 | ₩41,593 | +1.05% | 7.6천 |
|---|
| 2026.04.21 | ₩41,106 | ₩41,272 | ₩40,856 | ₩40,856 | -0.61% | 5.3천 |
|---|
| 2026.04.20 | ₩41,419 | ₩41,419 | ₩41,005 | ₩41,054 | -0.88% | 7.2천 |
|---|
| 2026.04.17 | ₩41,179 | ₩41,339 | ₩41,130 | ₩41,256 | +0.19% | 2.3천 |
|---|
| 2026.04.16 | ₩41,019 | ₩41,019 | ₩40,565 | ₩40,684 | -0.82% | 6.8천 |
|---|
| 2026.04.15 | ₩40,538 | ₩40,715 | ₩40,498 | ₩40,715 | +0.43% | 5.3천 |
|---|
| 2026.04.14 | ₩39,818 | ₩40,094 | ₩39,818 | ₩40,094 | +0.69% | 1.8천 |
|---|
| 2026.04.13 | ₩39,111 | ₩39,363 | ₩39,111 | ₩39,363 | +0.64% | 1.3천 |
|---|
| 2026.04.10 | ₩38,924 | ₩38,924 | ₩38,924 | ₩38,924 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩38,283 | ₩38,812 | ₩38,283 | ₩38,812 | +1.38% | 2.7천 |
|---|
| 2026.04.08 | ₩41,192 | ₩41,192 | ₩38,390 | ₩38,493 | -6.55% | 2.5천 |
|---|
| 2026.04.07 | ₩37,149 | ₩37,445 | ₩36,949 | ₩37,445 | +0.80% | 2.4천 |
|---|
| 2026.04.06 | ₩37,576 | ₩37,576 | ₩37,336 | ₩37,400 | -0.47% | 9.2천 |
|---|
| 2026.04.02 | ₩36,789 | ₩37,263 | ₩36,789 | ₩37,263 | +1.29% | 1.6천 |
|---|
| 2026.04.01 | ₩37,376 | ₩37,376 | ₩37,196 | ₩37,256 | -0.32% | 1.7천 |
|---|
| 2026.03.31 | ₩36,295 | ₩36,989 | ₩36,268 | ₩36,922 | +1.73% | 2.7천 |
|---|
| 2026.03.30 | ₩35,881 | ₩35,881 | ₩35,441 | ₩35,639 | -0.68% | 7.2천 |
|---|
| 2026.03.27 | ₩36,615 | ₩36,615 | ₩35,824 | ₩35,824 | -2.16% | 2.7천 |
|---|
| 2026.03.26 | ₩36,949 | ₩36,949 | ₩36,578 | ₩36,578 | -1.00% | 400 |
|---|
| 2026.03.25 | ₩37,451 | ₩37,451 | ₩37,451 | ₩37,451 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,309 | ₩37,383 | ₩37,204 | ₩37,204 | -0.28% | 1.2천 |
|---|
| 2026.03.23 | ₩37,643 | ₩37,643 | ₩37,567 | ₩37,567 | -0.20% | 500 |
|---|
| 2026.03.20 | ₩37,496 | ₩37,496 | ₩37,016 | ₩37,016 | -1.28% | 900 |
|---|
| 2026.03.19 | ₩37,536 | ₩37,696 | ₩37,296 | ₩37,296 | -0.64% | 2.1천 |
|---|
| 2026.03.18 | ₩38,117 | ₩38,198 | ₩37,790 | ₩37,836 | -0.74% | 5.3천 |
|---|
| 2026.03.17 | ₩38,497 | ₩38,497 | ₩38,427 | ₩38,427 | -0.18% | 300 |
|---|
| 2026.03.16 | ₩38,317 | ₩38,350 | ₩38,257 | ₩38,327 | +0.03% | 2천 |
|---|
| 2026.03.13 | ₩37,923 | ₩37,923 | ₩37,923 | ₩37,923 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩38,330 | ₩38,443 | ₩38,315 | ₩38,315 | -0.04% | 1.2천 |
|---|
| 2026.03.11 | ₩38,964 | ₩38,989 | ₩38,897 | ₩38,989 | +0.07% | 500 |
|---|
| 2026.03.10 | ₩39,176 | ₩39,177 | ₩38,920 | ₩38,920 | -0.65% | 900 |
|---|
| 2026.03.09 | ₩38,477 | ₩38,983 | ₩38,477 | ₩38,983 | +1.31% | 300 |
|---|
| 2026.03.06 | ₩38,564 | ₩38,830 | ₩38,518 | ₩38,518 | -0.12% | 3.6천 |
|---|
| 2026.03.05 | ₩39,164 | ₩39,231 | ₩38,737 | ₩39,104 | -0.15% | 800 |
|---|
| 2026.03.04 | ₩39,097 | ₩39,364 | ₩39,097 | ₩39,272 | +0.45% | 1.9천 |
|---|
| 2026.03.03 | ₩38,497 | ₩38,937 | ₩38,297 | ₩38,844 | +0.90% | 3.4천 |
|---|
| 2026.03.02 | ₩38,964 | ₩39,284 | ₩38,964 | ₩39,209 | +0.63% | 1.2천 |
|---|
| 2026.02.27 | ₩38,977 | ₩39,164 | ₩38,977 | ₩39,107 | +0.33% | 1.2천 |
|---|
| 2026.02.26 | ₩39,845 | ₩39,845 | ₩39,075 | ₩39,334 | -1.28% | 3.6천 |
|---|
| 2026.02.25 | ₩39,885 | ₩39,885 | ₩39,869 | ₩39,869 | -0.04% | 2.5천 |
|---|
| 2026.02.24 | ₩39,004 | ₩39,484 | ₩39,004 | ₩39,431 | +1.09% | 1.8천 |
|---|
| 2026.02.23 | ₩39,191 | ₩39,191 | ₩38,844 | ₩38,943 | -0.63% | 5.4천 |
|---|
| 2026.02.20 | ₩39,164 | ₩39,378 | ₩39,111 | ₩39,378 | +0.55% | 5.2천 |
|---|
| 2026.02.19 | ₩39,097 | ₩39,097 | ₩38,891 | ₩38,996 | -0.26% | 3.2천 |
|---|
| 2026.02.18 | ₩38,764 | ₩39,184 | ₩38,764 | ₩39,177 | +1.07% | 300 |
|---|
| 2026.02.17 | ₩38,457 | ₩38,951 | ₩38,443 | ₩38,900 | +1.15% | 4.4천 |
|---|
| 2026.02.13 | ₩38,924 | ₩38,924 | ₩38,924 | ₩38,924 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,031 | ₩39,031 | ₩39,031 | ₩39,031 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩39,858 | ₩39,858 | ₩39,743 | ₩39,743 | -0.29% | 300 |
|---|
| 2026.02.10 | ₩40,045 | ₩40,045 | ₩39,766 | ₩39,766 | -0.70% | 900 |
|---|
| 2026.02.09 | ₩39,991 | ₩39,991 | ₩39,945 | ₩39,945 | -0.12% | 600 |
|---|
| 2026.02.06 | ₩39,191 | ₩39,595 | ₩39,191 | ₩39,595 | +1.03% | 700 |
|---|
| 2026.02.05 | ₩38,857 | ₩38,857 | ₩38,830 | ₩38,830 | -0.07% | 700 |
|---|
| 2026.02.04 | ₩39,658 | ₩39,658 | ₩39,383 | ₩39,383 | -0.69% | 500 |
|---|
| 2026.02.03 | ₩40,218 | ₩40,218 | ₩39,751 | ₩39,942 | -0.69% | 900 |
|---|
| 2026.02.02 | ₩40,725 | ₩40,725 | ₩40,631 | ₩40,631 | -0.23% | 400 |
|---|
| 2026.01.30 | ₩40,365 | ₩40,365 | ₩40,356 | ₩40,356 | -0.02% | 300 |
|---|
| 2026.01.29 | ₩40,218 | ₩40,653 | ₩40,218 | ₩40,653 | +1.08% | 800 |
|---|
| 2026.01.28 | ₩41,166 | ₩41,166 | ₩40,792 | ₩40,885 | -0.68% | 6.6천 |
|---|
| 2026.01.27 | ₩40,899 | ₩40,965 | ₩40,871 | ₩40,871 | -0.07% | 500 |
|---|
| 2026.01.26 | ₩40,565 | ₩40,772 | ₩40,565 | ₩40,672 | +0.26% | 1.6천 |
|---|
| 2026.01.23 | ₩40,352 | ₩40,565 | ₩40,352 | ₩40,433 | +0.20% | 2.4천 |
|---|
| 2026.01.22 | ₩40,185 | ₩40,312 | ₩40,185 | ₩40,212 | +0.07% | 1.1천 |
|---|
| 2026.01.21 | ₩39,925 | ₩39,925 | ₩39,887 | ₩39,887 | -0.09% | 700 |
|---|
| 2026.01.20 | ₩39,898 | ₩40,031 | ₩39,551 | ₩39,551 | -0.87% | 2천 |
|---|
| 2026.01.16 | ₩40,604 | ₩40,712 | ₩40,604 | ₩40,629 | +0.06% | 1.9천 |
|---|
| 2026.01.15 | ₩40,872 | ₩40,872 | ₩40,620 | ₩40,620 | -0.62% | 1.7천 |
|---|
| 2026.01.14 | ₩40,498 | ₩40,498 | ₩40,498 | ₩40,498 | 0.00% | 400 |
|---|
| 2026.01.13 | ₩40,943 | ₩40,943 | ₩40,943 | ₩40,943 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,859 | ₩41,139 | ₩40,859 | ₩41,095 | +0.58% | 3.2천 |
|---|
| 2026.01.09 | ₩40,693 | ₩40,964 | ₩40,693 | ₩40,964 | +0.67% | 7.1천 |
|---|
| 2026.01.08 | ₩40,819 | ₩40,819 | ₩40,619 | ₩40,627 | -0.47% | 2.1천 |
|---|
| 2026.01.07 | ₩41,019 | ₩41,072 | ₩40,765 | ₩40,765 | -0.62% | 3.4천 |
|---|
| 2026.01.06 | ₩40,765 | ₩40,805 | ₩40,565 | ₩40,755 | -0.03% | 4.8천 |
|---|
| 2026.01.05 | ₩40,619 | ₩40,699 | ₩40,517 | ₩40,517 | -0.25% | 1.1천 |
|---|
| 2026.01.02 | ₩40,498 | ₩40,498 | ₩40,212 | ₩40,290 | -0.51% | 1.7천 |
|---|
| 2025.12.31 | ₩40,912 | ₩40,912 | ₩40,373 | ₩40,373 | -1.32% | 5.7천 |
|---|
| 2025.12.30 | ₩40,525 | ₩40,652 | ₩40,525 | ₩40,619 | +0.23% | 3.4천 |
|---|
| 2025.12.29 | ₩40,845 | ₩40,845 | ₩40,538 | ₩40,656 | -0.46% | 2.1천 |
|---|
| 2025.12.26 | ₩41,166 | ₩41,166 | ₩40,885 | ₩40,912 | -0.62% | 2.7천 |
|---|
| 2025.12.24 | ₩41,005 | ₩41,005 | ₩40,745 | ₩40,873 | -0.32% | 600 |
|---|
| 2025.12.23 | ₩40,486 | ₩40,760 | ₩40,486 | ₩40,760 | +0.68% | 2.1천 |
|---|
| 2025.12.22 | ₩40,805 | ₩40,805 | ₩40,497 | ₩40,497 | -0.76% | 400 |
|---|
| 2025.12.19 | ₩40,138 | ₩40,298 | ₩40,098 | ₩40,298 | +0.40% | 4.4천 |
|---|
| 2025.12.18 | ₩39,911 | ₩40,018 | ₩39,751 | ₩39,858 | -0.13% | 5천 |
|---|
| 2025.12.17 | ₩40,125 | ₩40,125 | ₩39,351 | ₩39,351 | -1.93% | 1.8천 |
|---|
| 2025.12.16 | ₩40,098 | ₩40,098 | ₩39,871 | ₩40,071 | -0.07% | 2.6천 |
|---|
| 2025.12.15 | ₩40,218 | ₩40,218 | ₩40,018 | ₩40,018 | -0.50% | 1.8천 |
|---|
| 2025.12.12 | ₩40,472 | ₩40,472 | ₩40,161 | ₩40,161 | -0.77% | 800 |
|---|
| 2025.12.11 | ₩40,338 | ₩40,783 | ₩40,338 | ₩40,783 | +1.10% | 6.6천 |
|---|
| 2025.12.10 | ₩40,699 | ₩40,919 | ₩40,592 | ₩40,904 | +0.50% | 5.5천 |
|---|
| 2025.12.09 | ₩40,836 | ₩40,836 | ₩40,760 | ₩40,760 | -0.19% | 900 |
|---|
| 2025.12.08 | ₩41,179 | ₩41,179 | ₩40,639 | ₩40,656 | -1.27% | 3.9천 |
|---|
| 2025.12.05 | ₩40,872 | ₩40,979 | ₩40,765 | ₩40,801 | -0.17% | 5.1천 |
|---|
| 2025.12.04 | ₩41,099 | ₩41,099 | ₩40,565 | ₩40,639 | -1.12% | 1천 |
|---|
| 2025.12.03 | ₩40,592 | ₩40,659 | ₩40,592 | ₩40,659 | +0.16% | 5.4천 |
|---|
| 2025.12.02 | ₩40,552 | ₩40,619 | ₩40,550 | ₩40,550 | -0.00% | 4.6천 |
|---|
| 2025.12.01 | ₩40,458 | ₩40,458 | ₩40,289 | ₩40,334 | -0.31% | 900 |
|---|
| 2025.11.28 | ₩40,482 | ₩40,482 | ₩40,482 | ₩40,482 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,552 | ₩40,552 | ₩40,232 | ₩40,365 | -0.46% | 1천 |
|---|
| 2025.11.25 | ₩39,624 | ₩40,057 | ₩39,624 | ₩40,057 | +1.09% | 1.5천 |
|---|
| 2025.11.24 | ₩39,698 | ₩39,722 | ₩39,698 | ₩39,722 | +0.06% | 800 |
|---|
| 2025.11.21 | ₩39,017 | ₩39,017 | ₩38,781 | ₩38,781 | -0.61% | 500 |
|---|
| 2025.11.20 | ₩38,897 | ₩38,897 | ₩38,592 | ₩38,592 | -0.79% | 1.1천 |
|---|
| 2025.11.19 | ₩39,391 | ₩39,502 | ₩39,044 | ₩39,231 | -0.41% | 1.8천 |
|---|
| 2025.11.18 | ₩38,977 | ₩39,203 | ₩38,945 | ₩38,945 | -0.08% | 400 |
|---|
| 2025.11.17 | ₩39,818 | ₩39,818 | ₩39,244 | ₩39,364 | -1.14% | 1.8천 |
|---|
| 2025.11.14 | ₩39,845 | ₩39,858 | ₩39,684 | ₩39,684 | -0.40% | 700 |
|---|
| 2025.11.13 | ₩40,190 | ₩40,190 | ₩39,624 | ₩39,624 | -1.41% | 200 |
|---|
| 2025.11.12 | ₩40,445 | ₩40,458 | ₩40,272 | ₩40,418 | -0.07% | 1.2만 |
|---|
| 2025.11.11 | ₩40,525 | ₩40,552 | ₩40,525 | ₩40,525 | 0.00% | 1.5만 |
|---|
| 2025.11.10 | ₩40,525 | ₩40,565 | ₩40,525 | ₩40,565 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩39,484 | ₩39,691 | ₩39,084 | ₩39,691 | +0.52% | 2.2천 |
|---|
| 2025.11.06 | ₩39,858 | ₩39,858 | ₩39,858 | ₩39,858 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,552 | ₩40,552 | ₩40,552 | ₩40,552 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩40,725 | ₩40,725 | ₩40,336 | ₩40,336 | -0.96% | 500 |
|---|
| 2025.11.03 | ₩41,019 | ₩41,046 | ₩40,989 | ₩40,989 | -0.07% | 1.4천 |
|---|
| 2025.10.31 | ₩40,979 | ₩40,979 | ₩40,811 | ₩40,811 | -0.41% | 300 |
|---|
| 2025.10.30 | ₩40,843 | ₩40,979 | ₩40,679 | ₩40,679 | -0.40% | 2천 |
|---|
| 2025.10.29 | ₩41,232 | ₩41,232 | ₩41,232 | ₩41,232 | 0.00% | 300 |
|---|
| 2025.10.28 | ₩40,739 | ₩41,115 | ₩40,739 | ₩41,115 | +0.92% | 100 |
|---|
| 2025.10.27 | ₩40,659 | ₩40,811 | ₩40,659 | ₩40,811 | +0.37% | 900 |
|---|
| 2025.10.24 | ₩40,138 | ₩40,160 | ₩40,138 | ₩40,160 | +0.05% | 400 |
|---|
| 2025.10.23 | ₩39,778 | ₩39,818 | ₩39,778 | ₩39,781 | +0.01% | 4.9천 |
|---|
| 2025.10.22 | ₩39,524 | ₩39,524 | ₩39,524 | ₩39,524 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,830 | ₩39,830 | ₩39,814 | ₩39,814 | -0.04% | 300 |
|---|
| 2025.10.20 | ₩39,738 | ₩39,863 | ₩39,738 | ₩39,863 | +0.32% | 3.6천 |
|---|
| 2025.10.17 | ₩39,297 | ₩39,440 | ₩39,244 | ₩39,440 | +0.36% | 1.8천 |
|---|
| 2025.10.16 | ₩39,571 | ₩39,571 | ₩39,253 | ₩39,253 | -0.80% | 700 |
|---|
| 2025.10.15 | ₩39,443 | ₩39,443 | ₩39,426 | ₩39,426 | -0.04% | 400 |
|---|
| 2025.10.14 | ₩39,087 | ₩39,431 | ₩39,087 | ₩39,175 | +0.23% | 2천 |
|---|
| 2025.10.13 | ₩39,338 | ₩39,399 | ₩39,297 | ₩39,399 | +0.16% | 300 |
|---|
| 2025.10.10 | ₩38,577 | ₩38,577 | ₩38,577 | ₩38,577 | 0.00% | 100 |
|---|