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 | ₩44,919 | ₩45,012 | ₩44,919 | ₩44,999 | +0.18% | 2.9만 |
| 2026.10.08 | ₩45,159 | ₩45,159 | ₩44,638 | ₩44,716 | -0.98% | 2.2천 |
| 2026.10.07 | ₩45,065 | ₩45,260 | ₩45,065 | ₩45,260 | +0.43% | 2.3천 |
| 2026.10.06 | ₩45,452 | ₩45,512 | ₩45,426 | ₩45,426 | -0.06% | 1.9천 |
| 2026.10.05 | ₩44,358 | ₩45,132 | ₩43,878 | ₩45,132 | +1.74% | 3.6천 |
| 2026.10.02 | ₩44,477 | ₩44,692 | ₩44,425 | ₩44,534 | +0.13% | 1만 |
| 2026.10.01 | ₩44,105 | ₩44,105 | ₩43,764 | ₩43,815 | -0.66% | 4.1천 |
| 2026.09.30 | ₩43,971 | ₩44,265 | ₩43,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,940 |
| -0.07% |
| 2.4천 |
| 2026.09.29 | ₩43,758 | ₩43,891 | ₩43,758 | ₩43,874 | +0.27% | 2.5천 |
|---|
| 2026.09.28 | ₩43,998 | ₩44,018 | ₩43,851 | ₩43,851 | -0.33% | 1.7천 |
|---|
| 2026.09.25 | ₩44,065 | ₩44,238 | ₩44,051 | ₩44,218 | +0.35% | 1.5만 |
|---|
| 2026.09.24 | ₩43,704 | ₩43,998 | ₩43,704 | ₩43,994 | +0.66% | 4.6천 |
|---|
| 2026.09.23 | ₩44,438 | ₩44,438 | ₩43,910 | ₩43,910 | -1.19% | 1.9천 |
|---|
| 2026.09.22 | ₩44,411 | ₩44,478 | ₩44,305 | ₩44,410 | -0.00% | 2.2천 |
|---|
| 2026.09.21 | ₩43,791 | ₩44,398 | ₩43,791 | ₩44,353 | +1.28% | 3.4천 |
|---|
| 2026.09.18 | ₩43,291 | ₩43,436 | ₩43,210 | ₩43,436 | +0.34% | 1천 |
|---|
| 2026.09.17 | ₩43,250 | ₩43,368 | ₩43,250 | ₩43,368 | +0.27% | 3.7천 |
|---|
| 2026.09.16 | ₩42,997 | ₩43,024 | ₩42,695 | ₩42,695 | -0.70% | 1.3만 |
|---|
| 2026.09.15 | ₩42,663 | ₩42,757 | ₩42,663 | ₩42,667 | +0.01% | 3.5천 |
|---|
| 2026.09.14 | ₩42,984 | ₩43,250 | ₩42,930 | ₩43,060 | +0.18% | 3.8천 |
|---|
| 2026.09.11 | ₩43,264 | ₩43,397 | ₩43,257 | ₩43,257 | -0.02% | 700 |
|---|
| 2026.09.10 | ₩42,803 | ₩42,930 | ₩42,803 | ₩42,822 | +0.04% | 6.2천 |
|---|
| 2026.09.09 | ₩43,504 | ₩43,504 | ₩42,944 | ₩43,032 | -1.09% | 5.1천 |
|---|
| 2026.09.08 | ₩43,237 | ₩43,517 | ₩43,224 | ₩43,313 | +0.18% | 5.2천 |
|---|
| 2026.09.04 | ₩43,651 | ₩43,651 | ₩43,317 | ₩43,451 | -0.46% | 3.9천 |
|---|
| 2026.09.03 | ₩43,464 | ₩43,731 | ₩43,431 | ₩43,654 | +0.44% | 5.4천 |
|---|
| 2026.09.02 | ₩42,757 | ₩43,077 | ₩42,757 | ₩43,006 | +0.58% | 8.1천 |
|---|
| 2026.09.01 | ₩42,890 | ₩42,997 | ₩42,733 | ₩42,810 | -0.19% | 1.9천 |
|---|
| 2026.08.31 | ₩43,197 | ₩43,259 | ₩43,197 | ₩43,259 | +0.14% | 1.4천 |
|---|
| 2026.08.28 | ₩43,611 | ₩43,611 | ₩43,331 | ₩43,377 | -0.54% | 2천 |
|---|
| 2026.08.27 | ₩43,250 | ₩43,464 | ₩43,250 | ₩43,464 | +0.49% | 3.3천 |
|---|
| 2026.08.26 | ₩41,769 | ₩42,882 | ₩41,769 | ₩42,882 | +2.66% | 1.1천 |
|---|
| 2026.08.25 | ₩43,004 | ₩43,004 | ₩42,940 | ₩42,940 | -0.15% | 700 |
|---|
| 2026.08.24 | ₩42,743 | ₩42,750 | ₩42,725 | ₩42,725 | -0.04% | 800 |
|---|
| 2026.08.21 | ₩42,803 | ₩42,897 | ₩42,803 | ₩42,897 | +0.22% | 1천 |
|---|
| 2026.08.20 | ₩43,771 | ₩43,771 | ₩42,601 | ₩42,601 | -2.67% | 9.3천 |
|---|
| 2026.08.19 | ₩43,170 | ₩43,190 | ₩43,065 | ₩43,065 | -0.24% | 1.3천 |
|---|
| 2026.08.18 | ₩43,077 | ₩43,157 | ₩43,000 | ₩43,000 | -0.18% | 1.8천 |
|---|
| 2026.08.17 | ₩43,504 | ₩43,571 | ₩43,367 | ₩43,367 | -0.32% | 1.4천 |
|---|
| 2026.08.14 | ₩44,305 | ₩44,305 | ₩43,517 | ₩43,555 | -1.69% | 2.1천 |
|---|
| 2026.08.13 | ₩43,504 | ₩43,944 | ₩43,504 | ₩43,852 | +0.80% | 2.2천 |
|---|
| 2026.08.12 | ₩44,652 | ₩44,652 | ₩43,571 | ₩43,571 | -2.42% | 3.6천 |
|---|
| 2026.08.11 | ₩44,305 | ₩44,305 | ₩43,397 | ₩43,439 | -1.95% | 4.8천 |
|---|
| 2026.08.10 | ₩42,770 | ₩43,824 | ₩42,770 | ₩43,771 | +2.34% | 8.3천 |
|---|
| 2026.08.07 | ₩45,079 | ₩45,079 | ₩43,504 | ₩43,715 | -3.03% | 2.2만 |
|---|
| 2026.08.06 | ₩45,119 | ₩45,119 | ₩43,037 | ₩43,142 | -4.38% | 3.6천 |
|---|
| 2026.08.05 | ₩43,517 | ₩43,811 | ₩43,050 | ₩43,061 | -1.05% | 3.8천 |
|---|
| 2026.08.04 | ₩43,931 | ₩43,931 | ₩42,944 | ₩43,443 | -1.11% | 2.8천 |
|---|
| 2026.08.03 | ₩41,689 | ₩42,543 | ₩41,689 | ₩42,543 | +2.05% | 7천 |
|---|
| 2026.07.31 | ₩40,929 | ₩41,676 | ₩40,929 | ₩41,676 | +1.83% | 3천 |
|---|
| 2026.07.30 | ₩41,129 | ₩41,175 | ₩40,768 | ₩41,155 | +0.06% | 3.1천 |
|---|
| 2026.07.29 | ₩41,022 | ₩41,022 | ₩40,275 | ₩40,275 | -1.82% | 3.7천 |
|---|
| 2026.07.28 | ₩40,902 | ₩41,089 | ₩40,501 | ₩40,961 | +0.14% | 1.5만 |
|---|
| 2026.07.27 | ₩41,476 | ₩41,476 | ₩40,655 | ₩40,780 | -1.68% | 2.1천 |
|---|
| 2026.07.24 | ₩41,155 | ₩41,155 | ₩40,702 | ₩40,782 | -0.91% | 7.1천 |
|---|
| 2026.07.23 | ₩41,315 | ₩41,315 | ₩40,662 | ₩40,872 | -1.07% | 3.8천 |
|---|
| 2026.07.22 | ₩42,183 | ₩42,183 | ₩41,812 | ₩41,812 | -0.88% | 5.5천 |
|---|
| 2026.07.21 | ₩41,969 | ₩42,183 | ₩41,969 | ₩42,075 | +0.25% | 2.5만 |
|---|
| 2026.07.20 | ₩41,968 | ₩42,076 | ₩41,736 | ₩41,736 | -0.55% | 1.7만 |
|---|
| 2026.07.17 | ₩42,009 | ₩42,009 | ₩41,756 | ₩41,857 | -0.36% | 1.8만 |
|---|
| 2026.07.16 | ₩43,024 | ₩43,024 | ₩42,498 | ₩42,498 | -1.22% | 3.8천 |
|---|
| 2026.07.15 | ₩42,383 | ₩42,944 | ₩42,383 | ₩42,940 | +1.31% | 4.2천 |
|---|
| 2026.07.14 | ₩42,370 | ₩42,550 | ₩42,310 | ₩42,475 | +0.25% | 4.7천 |
|---|
| 2026.07.13 | ₩42,757 | ₩42,970 | ₩42,290 | ₩42,343 | -0.97% | 6천 |
|---|
| 2026.07.10 | ₩43,037 | ₩43,037 | ₩42,797 | ₩42,868 | -0.39% | 900 |
|---|
| 2026.07.09 | ₩45,092 | ₩45,092 | ₩42,343 | ₩42,719 | -5.26% | 1.9천 |
|---|
| 2026.07.08 | ₩42,063 | ₩42,350 | ₩42,063 | ₩42,350 | +0.68% | 600 |
|---|
| 2026.07.07 | ₩42,463 | ₩42,463 | ₩42,320 | ₩42,320 | -0.34% | 500 |
|---|
| 2026.07.06 | ₩42,637 | ₩42,718 | ₩42,246 | ₩42,703 | +0.16% | 3.5천 |
|---|
| 2026.07.02 | ₩42,597 | ₩42,597 | ₩42,090 | ₩42,240 | -0.84% | 4.2천 |
|---|
| 2026.07.01 | ₩42,757 | ₩42,757 | ₩42,330 | ₩42,330 | -1.00% | 3.1천 |
|---|
| 2026.06.30 | ₩42,091 | ₩42,574 | ₩42,076 | ₩42,574 | +1.15% | 1.9천 |
|---|
| 2026.06.29 | ₩41,809 | ₩41,887 | ₩41,809 | ₩41,887 | +0.19% | 1.1천 |
|---|
| 2026.06.26 | ₩40,969 | ₩41,142 | ₩40,902 | ₩41,026 | +0.14% | 5.7천 |
|---|
| 2026.06.25 | ₩41,703 | ₩41,703 | ₩40,794 | ₩40,794 | -2.18% | 1.3천 |
|---|
| 2026.06.24 | ₩41,496 | ₩41,496 | ₩41,251 | ₩41,251 | -0.59% | 2.2천 |
|---|
| 2026.06.23 | ₩40,461 | ₩41,876 | ₩40,461 | ₩41,498 | +2.56% | 3.1천 |
|---|
| 2026.06.22 | ₩42,914 | ₩42,914 | ₩42,172 | ₩42,172 | -1.73% | 5.1천 |
|---|
| 2026.06.18 | ₩42,790 | ₩43,120 | ₩42,790 | ₩43,120 | +0.77% | 2천 |
|---|
| 2026.06.17 | ₩43,210 | ₩43,210 | ₩42,503 | ₩42,503 | -1.64% | 1.2천 |
|---|
| 2026.06.16 | ₩43,477 | ₩43,477 | ₩43,204 | ₩43,204 | -0.63% | 4.7천 |
|---|
| 2026.06.15 | ₩43,504 | ₩43,624 | ₩43,475 | ₩43,537 | +0.08% | 3.9천 |
|---|
| 2026.06.12 | ₩42,510 | ₩42,755 | ₩42,490 | ₩42,630 | +0.28% | 1.1천 |
|---|
| 2026.06.11 | ₩42,130 | ₩42,597 | ₩41,783 | ₩42,565 | +1.03% | 3.7천 |
|---|
| 2026.06.10 | ₩42,597 | ₩42,597 | ₩41,952 | ₩41,952 | -1.51% | 3.4천 |
|---|
| 2026.06.09 | ₩43,437 | ₩43,464 | ₩42,450 | ₩42,742 | -1.60% | 1만 |
|---|
| 2026.06.08 | ₩42,303 | ₩43,377 | ₩42,303 | ₩43,049 | +1.76% | 1.1만 |
|---|
| 2026.06.05 | ₩44,010 | ₩44,010 | ₩42,928 | ₩42,928 | -2.46% | 1.7천 |
|---|
| 2026.06.04 | ₩44,171 | ₩44,370 | ₩44,171 | ₩44,370 | +0.45% | 2.1천 |
|---|
| 2026.06.03 | ₩44,358 | ₩44,398 | ₩44,090 | ₩44,185 | -0.39% | 5.4천 |
|---|
| 2026.06.02 | ₩44,438 | ₩44,652 | ₩44,438 | ₩44,598 | +0.36% | 3.6천 |
|---|
| 2026.06.01 | ₩44,518 | ₩44,785 | ₩44,485 | ₩44,596 | +0.17% | 5.9천 |
|---|
| 2026.05.29 | ₩44,678 | ₩44,678 | ₩44,411 | ₩44,492 | -0.42% | 4.2천 |
|---|
| 2026.05.28 | ₩44,251 | ₩44,395 | ₩43,924 | ₩44,395 | +0.33% | 2.6천 |
|---|
| 2026.05.27 | ₩43,637 | ₩43,988 | ₩43,637 | ₩43,988 | +0.80% | 1.2천 |
|---|
| 2026.05.26 | ₩43,871 | ₩43,998 | ₩43,704 | ₩43,872 | +0.00% | 3.9천 |
|---|
| 2026.05.22 | ₩43,918 | ₩43,998 | ₩43,679 | ₩43,679 | -0.54% | 2.8천 |
|---|
| 2026.05.21 | ₩43,678 | ₩43,731 | ₩43,411 | ₩43,624 | -0.12% | 3.2천 |
|---|
| 2026.05.20 | ₩43,164 | ₩43,664 | ₩43,130 | ₩43,664 | +1.16% | 3.1천 |
|---|
| 2026.05.19 | ₩43,371 | ₩43,371 | ₩43,090 | ₩43,184 | -0.43% | 5.9천 |
|---|
| 2026.05.18 | ₩43,984 | ₩43,984 | ₩43,317 | ₩43,512 | -1.07% | 4.4천 |
|---|
| 2026.05.15 | ₩44,105 | ₩44,105 | ₩43,651 | ₩43,684 | -0.95% | 1.2만 |
|---|
| 2026.05.14 | ₩44,105 | ₩44,318 | ₩43,936 | ₩44,291 | +0.42% | 9.3천 |
|---|
| 2026.05.13 | ₩43,544 | ₩43,811 | ₩43,277 | ₩43,706 | +0.37% | 1.2만 |
|---|
| 2026.05.12 | ₩43,170 | ₩43,291 | ₩42,876 | ₩43,291 | +0.28% | 1.2만 |
|---|
| 2026.05.11 | ₩43,451 | ₩43,531 | ₩43,357 | ₩43,400 | -0.12% | 9.6천 |
|---|
| 2026.05.08 | ₩43,411 | ₩43,496 | ₩43,397 | ₩43,496 | +0.20% | 9.3천 |
|---|
| 2026.05.07 | ₩43,504 | ₩43,504 | ₩43,090 | ₩43,109 | -0.91% | 1.1만 |
|---|
| 2026.05.06 | ₩42,797 | ₩43,097 | ₩42,570 | ₩43,097 | +0.70% | 4.6천 |
|---|
| 2026.05.05 | ₩42,490 | ₩42,490 | ₩42,190 | ₩42,204 | -0.67% | 2.1천 |
|---|
| 2026.05.04 | ₩42,210 | ₩42,210 | ₩41,916 | ₩41,988 | -0.52% | 5.7천 |
|---|
| 2026.05.01 | ₩42,343 | ₩42,383 | ₩42,136 | ₩42,136 | -0.49% | 1.1만 |
|---|
| 2026.04.30 | ₩42,063 | ₩42,063 | ₩41,289 | ₩41,916 | -0.35% | 2.2천 |
|---|
| 2026.04.29 | ₩41,676 | ₩41,676 | ₩41,369 | ₩41,468 | -0.50% | 3.3천 |
|---|
| 2026.04.28 | ₩41,703 | ₩41,703 | ₩41,369 | ₩41,502 | -0.48% | 4.2천 |
|---|
| 2026.04.27 | ₩41,956 | ₩41,956 | ₩41,584 | ₩41,876 | -0.19% | 2.4천 |
|---|
| 2026.04.24 | ₩41,429 | ₩41,783 | ₩41,396 | ₩41,779 | +0.84% | 2.5천 |
|---|
| 2026.04.23 | ₩41,689 | ₩41,689 | ₩40,902 | ₩41,222 | -1.12% | 4.1천 |
|---|
| 2026.04.22 | ₩41,162 | ₩41,596 | ₩41,162 | ₩41,596 | +1.05% | 7.6천 |
|---|
| 2026.04.21 | ₩41,109 | ₩41,275 | ₩40,859 | ₩40,859 | -0.61% | 5.3천 |
|---|
| 2026.04.20 | ₩41,422 | ₩41,422 | ₩41,009 | ₩41,057 | -0.88% | 7.2천 |
|---|
| 2026.04.17 | ₩41,182 | ₩41,342 | ₩41,133 | ₩41,259 | +0.19% | 2.3천 |
|---|
| 2026.04.16 | ₩41,022 | ₩41,022 | ₩40,568 | ₩40,687 | -0.82% | 6.8천 |
|---|
| 2026.04.15 | ₩40,542 | ₩40,718 | ₩40,501 | ₩40,718 | +0.43% | 5.3천 |
|---|
| 2026.04.14 | ₩39,821 | ₩40,097 | ₩39,821 | ₩40,097 | +0.69% | 1.8천 |
|---|
| 2026.04.13 | ₩39,114 | ₩39,366 | ₩39,114 | ₩39,366 | +0.64% | 1.3천 |
|---|
| 2026.04.10 | ₩38,927 | ₩38,927 | ₩38,927 | ₩38,927 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩38,286 | ₩38,815 | ₩38,286 | ₩38,815 | +1.38% | 2.7천 |
|---|
| 2026.04.08 | ₩41,195 | ₩41,195 | ₩38,393 | ₩38,496 | -6.55% | 2.5천 |
|---|
| 2026.04.07 | ₩37,152 | ₩37,448 | ₩36,952 | ₩37,448 | +0.80% | 2.4천 |
|---|
| 2026.04.06 | ₩37,579 | ₩37,579 | ₩37,339 | ₩37,403 | -0.47% | 9.2천 |
|---|
| 2026.04.02 | ₩36,792 | ₩37,265 | ₩36,792 | ₩37,265 | +1.29% | 1.6천 |
|---|
| 2026.04.01 | ₩37,379 | ₩37,379 | ₩37,199 | ₩37,259 | -0.32% | 1.7천 |
|---|
| 2026.03.31 | ₩36,298 | ₩36,992 | ₩36,271 | ₩36,925 | +1.73% | 2.7천 |
|---|
| 2026.03.30 | ₩35,884 | ₩35,884 | ₩35,444 | ₩35,641 | -0.68% | 7.2천 |
|---|
| 2026.03.27 | ₩36,618 | ₩36,618 | ₩35,827 | ₩35,827 | -2.16% | 2.7천 |
|---|
| 2026.03.26 | ₩36,952 | ₩36,952 | ₩36,581 | ₩36,581 | -1.00% | 400 |
|---|
| 2026.03.25 | ₩37,454 | ₩37,454 | ₩37,454 | ₩37,454 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,312 | ₩37,385 | ₩37,207 | ₩37,207 | -0.28% | 1.2천 |
|---|
| 2026.03.23 | ₩37,646 | ₩37,646 | ₩37,570 | ₩37,570 | -0.20% | 500 |
|---|
| 2026.03.20 | ₩37,499 | ₩37,499 | ₩37,018 | ₩37,018 | -1.28% | 900 |
|---|
| 2026.03.19 | ₩37,539 | ₩37,699 | ₩37,299 | ₩37,299 | -0.64% | 2.1천 |
|---|
| 2026.03.18 | ₩38,119 | ₩38,201 | ₩37,792 | ₩37,839 | -0.74% | 5.3천 |
|---|
| 2026.03.17 | ₩38,500 | ₩38,500 | ₩38,430 | ₩38,430 | -0.18% | 300 |
|---|
| 2026.03.16 | ₩38,320 | ₩38,353 | ₩38,260 | ₩38,330 | +0.03% | 2천 |
|---|
| 2026.03.13 | ₩37,926 | ₩37,926 | ₩37,926 | ₩37,926 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩38,333 | ₩38,446 | ₩38,318 | ₩38,318 | -0.04% | 1.2천 |
|---|
| 2026.03.11 | ₩38,967 | ₩38,992 | ₩38,900 | ₩38,992 | +0.07% | 500 |
|---|
| 2026.03.10 | ₩39,179 | ₩39,180 | ₩38,923 | ₩38,923 | -0.65% | 900 |
|---|
| 2026.03.09 | ₩38,480 | ₩38,985 | ₩38,480 | ₩38,985 | +1.31% | 300 |
|---|
| 2026.03.06 | ₩38,566 | ₩38,833 | ₩38,521 | ₩38,521 | -0.12% | 3.6천 |
|---|
| 2026.03.05 | ₩39,167 | ₩39,234 | ₩38,740 | ₩39,107 | -0.15% | 800 |
|---|
| 2026.03.04 | ₩39,100 | ₩39,367 | ₩39,100 | ₩39,275 | +0.45% | 1.9천 |
|---|
| 2026.03.03 | ₩38,500 | ₩38,940 | ₩38,300 | ₩38,847 | +0.90% | 3.4천 |
|---|
| 2026.03.02 | ₩38,967 | ₩39,287 | ₩38,967 | ₩39,212 | +0.63% | 1.2천 |
|---|
| 2026.02.27 | ₩38,980 | ₩39,167 | ₩38,980 | ₩39,110 | +0.33% | 1.2천 |
|---|
| 2026.02.26 | ₩39,848 | ₩39,848 | ₩39,078 | ₩39,336 | -1.28% | 3.6천 |
|---|
| 2026.02.25 | ₩39,888 | ₩39,888 | ₩39,872 | ₩39,872 | -0.04% | 2.5천 |
|---|
| 2026.02.24 | ₩39,007 | ₩39,487 | ₩39,007 | ₩39,434 | +1.09% | 1.8천 |
|---|
| 2026.02.23 | ₩39,194 | ₩39,194 | ₩38,847 | ₩38,945 | -0.63% | 5.4천 |
|---|
| 2026.02.20 | ₩39,167 | ₩39,381 | ₩39,114 | ₩39,381 | +0.55% | 5.2천 |
|---|
| 2026.02.19 | ₩39,100 | ₩39,100 | ₩38,893 | ₩38,999 | -0.26% | 3.2천 |
|---|
| 2026.02.18 | ₩38,767 | ₩39,187 | ₩38,767 | ₩39,180 | +1.07% | 300 |
|---|
| 2026.02.17 | ₩38,460 | ₩38,953 | ₩38,446 | ₩38,903 | +1.15% | 4.4천 |
|---|
| 2026.02.13 | ₩38,927 | ₩38,927 | ₩38,927 | ₩38,927 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,034 | ₩39,034 | ₩39,034 | ₩39,034 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩39,861 | ₩39,861 | ₩39,746 | ₩39,746 | -0.29% | 300 |
|---|
| 2026.02.10 | ₩40,048 | ₩40,048 | ₩39,769 | ₩39,769 | -0.70% | 900 |
|---|
| 2026.02.09 | ₩39,994 | ₩39,994 | ₩39,948 | ₩39,948 | -0.12% | 600 |
|---|
| 2026.02.06 | ₩39,194 | ₩39,598 | ₩39,194 | ₩39,598 | +1.03% | 700 |
|---|
| 2026.02.05 | ₩38,860 | ₩38,860 | ₩38,833 | ₩38,833 | -0.07% | 700 |
|---|
| 2026.02.04 | ₩39,661 | ₩39,661 | ₩39,386 | ₩39,386 | -0.69% | 500 |
|---|
| 2026.02.03 | ₩40,221 | ₩40,221 | ₩39,754 | ₩39,945 | -0.69% | 900 |
|---|
| 2026.02.02 | ₩40,728 | ₩40,728 | ₩40,634 | ₩40,634 | -0.23% | 400 |
|---|
| 2026.01.30 | ₩40,368 | ₩40,368 | ₩40,359 | ₩40,359 | -0.02% | 300 |
|---|
| 2026.01.29 | ₩40,221 | ₩40,656 | ₩40,221 | ₩40,656 | +1.08% | 800 |
|---|
| 2026.01.28 | ₩41,169 | ₩41,169 | ₩40,795 | ₩40,888 | -0.68% | 6.6천 |
|---|
| 2026.01.27 | ₩40,902 | ₩40,969 | ₩40,874 | ₩40,874 | -0.07% | 500 |
|---|
| 2026.01.26 | ₩40,568 | ₩40,775 | ₩40,568 | ₩40,675 | +0.26% | 1.6천 |
|---|
| 2026.01.23 | ₩40,355 | ₩40,568 | ₩40,355 | ₩40,436 | +0.20% | 2.4천 |
|---|
| 2026.01.22 | ₩40,188 | ₩40,315 | ₩40,188 | ₩40,215 | +0.07% | 1.1천 |
|---|
| 2026.01.21 | ₩39,928 | ₩39,928 | ₩39,890 | ₩39,890 | -0.09% | 700 |
|---|
| 2026.01.20 | ₩39,901 | ₩40,034 | ₩39,554 | ₩39,554 | -0.87% | 2천 |
|---|
| 2026.01.16 | ₩40,607 | ₩40,715 | ₩40,607 | ₩40,632 | +0.06% | 1.9천 |
|---|
| 2026.01.15 | ₩40,875 | ₩40,875 | ₩40,623 | ₩40,623 | -0.62% | 1.7천 |
|---|
| 2026.01.14 | ₩40,501 | ₩40,501 | ₩40,501 | ₩40,501 | 0.00% | 400 |
|---|
| 2026.01.13 | ₩40,946 | ₩40,946 | ₩40,946 | ₩40,946 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,862 | ₩41,142 | ₩40,862 | ₩41,098 | +0.58% | 3.2천 |
|---|
| 2026.01.09 | ₩40,696 | ₩40,967 | ₩40,696 | ₩40,967 | +0.67% | 7.1천 |
|---|
| 2026.01.08 | ₩40,822 | ₩40,822 | ₩40,622 | ₩40,630 | -0.47% | 2.1천 |
|---|
| 2026.01.07 | ₩41,022 | ₩41,075 | ₩40,768 | ₩40,768 | -0.62% | 3.4천 |
|---|
| 2026.01.06 | ₩40,768 | ₩40,808 | ₩40,568 | ₩40,758 | -0.03% | 4.8천 |
|---|
| 2026.01.05 | ₩40,622 | ₩40,702 | ₩40,520 | ₩40,520 | -0.25% | 1.1천 |
|---|
| 2026.01.02 | ₩40,501 | ₩40,501 | ₩40,215 | ₩40,293 | -0.51% | 1.7천 |
|---|
| 2025.12.31 | ₩40,915 | ₩40,915 | ₩40,376 | ₩40,376 | -1.32% | 5.7천 |
|---|
| 2025.12.30 | ₩40,528 | ₩40,655 | ₩40,528 | ₩40,622 | +0.23% | 3.4천 |
|---|
| 2025.12.29 | ₩40,848 | ₩40,848 | ₩40,542 | ₩40,659 | -0.46% | 2.1천 |
|---|
| 2025.12.26 | ₩41,169 | ₩41,169 | ₩40,888 | ₩40,915 | -0.62% | 2.7천 |
|---|
| 2025.12.24 | ₩41,009 | ₩41,009 | ₩40,748 | ₩40,876 | -0.32% | 600 |
|---|
| 2025.12.23 | ₩40,489 | ₩40,763 | ₩40,489 | ₩40,763 | +0.68% | 2.1천 |
|---|
| 2025.12.22 | ₩40,808 | ₩40,808 | ₩40,500 | ₩40,500 | -0.76% | 400 |
|---|
| 2025.12.19 | ₩40,141 | ₩40,301 | ₩40,101 | ₩40,301 | +0.40% | 4.4천 |
|---|
| 2025.12.18 | ₩39,914 | ₩40,021 | ₩39,754 | ₩39,861 | -0.13% | 5천 |
|---|
| 2025.12.17 | ₩40,128 | ₩40,128 | ₩39,354 | ₩39,354 | -1.93% | 1.8천 |
|---|
| 2025.12.16 | ₩40,101 | ₩40,101 | ₩39,874 | ₩40,074 | -0.07% | 2.6천 |
|---|
| 2025.12.15 | ₩40,221 | ₩40,221 | ₩40,021 | ₩40,021 | -0.50% | 1.8천 |
|---|
| 2025.12.12 | ₩40,475 | ₩40,475 | ₩40,164 | ₩40,164 | -0.77% | 800 |
|---|
| 2025.12.11 | ₩40,341 | ₩40,786 | ₩40,341 | ₩40,786 | +1.10% | 6.6천 |
|---|
| 2025.12.10 | ₩40,702 | ₩40,922 | ₩40,595 | ₩40,907 | +0.50% | 5.5천 |
|---|
| 2025.12.09 | ₩40,839 | ₩40,839 | ₩40,763 | ₩40,763 | -0.19% | 900 |
|---|
| 2025.12.08 | ₩41,182 | ₩41,182 | ₩40,642 | ₩40,659 | -1.27% | 3.9천 |
|---|
| 2025.12.05 | ₩40,875 | ₩40,982 | ₩40,768 | ₩40,804 | -0.17% | 5.1천 |
|---|
| 2025.12.04 | ₩41,102 | ₩41,102 | ₩40,568 | ₩40,642 | -1.12% | 1천 |
|---|
| 2025.12.03 | ₩40,595 | ₩40,662 | ₩40,595 | ₩40,662 | +0.16% | 5.4천 |
|---|
| 2025.12.02 | ₩40,555 | ₩40,622 | ₩40,554 | ₩40,554 | -0.00% | 4.6천 |
|---|
| 2025.12.01 | ₩40,461 | ₩40,461 | ₩40,292 | ₩40,337 | -0.31% | 900 |
|---|
| 2025.11.28 | ₩40,485 | ₩40,485 | ₩40,485 | ₩40,485 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,555 | ₩40,555 | ₩40,235 | ₩40,368 | -0.46% | 1천 |
|---|
| 2025.11.25 | ₩39,627 | ₩40,060 | ₩39,627 | ₩40,060 | +1.09% | 1.5천 |
|---|
| 2025.11.24 | ₩39,701 | ₩39,725 | ₩39,701 | ₩39,725 | +0.06% | 800 |
|---|
| 2025.11.21 | ₩39,020 | ₩39,020 | ₩38,784 | ₩38,784 | -0.61% | 500 |
|---|
| 2025.11.20 | ₩38,900 | ₩38,900 | ₩38,594 | ₩38,594 | -0.79% | 1.1천 |
|---|
| 2025.11.19 | ₩39,394 | ₩39,505 | ₩39,047 | ₩39,234 | -0.41% | 1.8천 |
|---|
| 2025.11.18 | ₩38,980 | ₩39,206 | ₩38,948 | ₩38,948 | -0.08% | 400 |
|---|
| 2025.11.17 | ₩39,821 | ₩39,821 | ₩39,247 | ₩39,367 | -1.14% | 1.8천 |
|---|
| 2025.11.14 | ₩39,848 | ₩39,861 | ₩39,687 | ₩39,687 | -0.40% | 700 |
|---|
| 2025.11.13 | ₩40,193 | ₩40,193 | ₩39,627 | ₩39,627 | -1.41% | 200 |
|---|
| 2025.11.12 | ₩40,448 | ₩40,461 | ₩40,275 | ₩40,421 | -0.07% | 1.2만 |
|---|
| 2025.11.11 | ₩40,528 | ₩40,555 | ₩40,528 | ₩40,528 | 0.00% | 1.5만 |
|---|
| 2025.11.10 | ₩40,528 | ₩40,568 | ₩40,528 | ₩40,568 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩39,487 | ₩39,694 | ₩39,087 | ₩39,694 | +0.52% | 2.2천 |
|---|
| 2025.11.06 | ₩39,861 | ₩39,861 | ₩39,861 | ₩39,861 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,555 | ₩40,555 | ₩40,555 | ₩40,555 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩40,728 | ₩40,728 | ₩40,339 | ₩40,339 | -0.96% | 500 |
|---|
| 2025.11.03 | ₩41,022 | ₩41,049 | ₩40,993 | ₩40,993 | -0.07% | 1.4천 |
|---|
| 2025.10.31 | ₩40,982 | ₩40,982 | ₩40,814 | ₩40,814 | -0.41% | 300 |
|---|
| 2025.10.30 | ₩40,846 | ₩40,982 | ₩40,682 | ₩40,682 | -0.40% | 2천 |
|---|
| 2025.10.29 | ₩41,235 | ₩41,235 | ₩41,235 | ₩41,235 | 0.00% | 300 |
|---|
| 2025.10.28 | ₩40,742 | ₩41,118 | ₩40,742 | ₩41,118 | +0.92% | 100 |
|---|
| 2025.10.27 | ₩40,662 | ₩40,814 | ₩40,662 | ₩40,814 | +0.37% | 900 |
|---|
| 2025.10.24 | ₩40,141 | ₩40,163 | ₩40,141 | ₩40,163 | +0.05% | 400 |
|---|
| 2025.10.23 | ₩39,781 | ₩39,821 | ₩39,781 | ₩39,784 | +0.01% | 4.9천 |
|---|
| 2025.10.22 | ₩39,527 | ₩39,527 | ₩39,527 | ₩39,527 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,833 | ₩39,833 | ₩39,817 | ₩39,817 | -0.04% | 300 |
|---|
| 2025.10.20 | ₩39,741 | ₩39,866 | ₩39,741 | ₩39,866 | +0.32% | 3.6천 |
|---|
| 2025.10.17 | ₩39,300 | ₩39,443 | ₩39,247 | ₩39,443 | +0.36% | 1.8천 |
|---|
| 2025.10.16 | ₩39,574 | ₩39,574 | ₩39,256 | ₩39,256 | -0.80% | 700 |
|---|
| 2025.10.15 | ₩39,446 | ₩39,446 | ₩39,429 | ₩39,429 | -0.04% | 400 |
|---|
| 2025.10.14 | ₩39,090 | ₩39,434 | ₩39,090 | ₩39,178 | +0.23% | 2천 |
|---|
| 2025.10.13 | ₩39,340 | ₩39,402 | ₩39,300 | ₩39,402 | +0.16% | 300 |
|---|
| 2025.10.10 | ₩38,580 | ₩38,580 | ₩38,580 | ₩38,580 | 0.00% | 100 |
|---|