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 | ₩44,914 | ₩45,008 | ₩44,914 | ₩44,994 | +0.18% | 2.9만 |
| 2026.10.08 | ₩45,154 | ₩45,154 | ₩44,634 | ₩44,711 | -0.98% | 2.2천 |
| 2026.10.07 | ₩45,061 | ₩45,256 | ₩45,061 | ₩45,256 | +0.43% | 2.3천 |
| 2026.10.06 | ₩45,448 | ₩45,508 | ₩45,421 | ₩45,421 | -0.06% | 1.9천 |
| 2026.10.05 | ₩44,354 | ₩45,128 | ₩43,873 | ₩45,128 | +1.74% | 3.6천 |
| 2026.10.02 | ₩44,473 | ₩44,687 | ₩44,421 | ₩44,530 | +0.13% | 1만 |
| 2026.10.01 | ₩44,100 | ₩44,100 | ₩43,760 | ₩43,811 | -0.66% | 4.1천 |
| 2026.09.30 | ₩43,967 | ₩44,260 | ₩43,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,936 |
| -0.07% |
| 2.4천 |
| 2026.09.29 | ₩43,753 | ₩43,887 | ₩43,753 | ₩43,869 | +0.27% | 2.5천 |
|---|
| 2026.09.28 | ₩43,994 | ₩44,014 | ₩43,847 | ₩43,847 | -0.33% | 1.7천 |
|---|
| 2026.09.25 | ₩44,060 | ₩44,234 | ₩44,047 | ₩44,214 | +0.35% | 1.5만 |
|---|
| 2026.09.24 | ₩43,700 | ₩43,994 | ₩43,700 | ₩43,990 | +0.66% | 4.6천 |
|---|
| 2026.09.23 | ₩44,434 | ₩44,434 | ₩43,905 | ₩43,905 | -1.19% | 1.9천 |
|---|
| 2026.09.22 | ₩44,407 | ₩44,474 | ₩44,300 | ₩44,406 | -0.00% | 2.2천 |
|---|
| 2026.09.21 | ₩43,787 | ₩44,394 | ₩43,787 | ₩44,348 | +1.28% | 3.4천 |
|---|
| 2026.09.18 | ₩43,286 | ₩43,432 | ₩43,206 | ₩43,432 | +0.34% | 1천 |
|---|
| 2026.09.17 | ₩43,246 | ₩43,364 | ₩43,246 | ₩43,364 | +0.27% | 3.7천 |
|---|
| 2026.09.16 | ₩42,993 | ₩43,019 | ₩42,691 | ₩42,691 | -0.70% | 1.3만 |
|---|
| 2026.09.15 | ₩42,659 | ₩42,753 | ₩42,659 | ₩42,663 | +0.01% | 3.5천 |
|---|
| 2026.09.14 | ₩42,979 | ₩43,246 | ₩42,926 | ₩43,055 | +0.18% | 3.8천 |
|---|
| 2026.09.11 | ₩43,260 | ₩43,393 | ₩43,253 | ₩43,253 | -0.02% | 700 |
|---|
| 2026.09.10 | ₩42,799 | ₩42,926 | ₩42,799 | ₩42,818 | +0.04% | 6.2천 |
|---|
| 2026.09.09 | ₩43,500 | ₩43,500 | ₩42,939 | ₩43,027 | -1.09% | 5.1천 |
|---|
| 2026.09.08 | ₩43,233 | ₩43,513 | ₩43,220 | ₩43,309 | +0.18% | 5.2천 |
|---|
| 2026.09.04 | ₩43,647 | ₩43,647 | ₩43,313 | ₩43,446 | -0.46% | 3.9천 |
|---|
| 2026.09.03 | ₩43,460 | ₩43,727 | ₩43,426 | ₩43,649 | +0.44% | 5.4천 |
|---|
| 2026.09.02 | ₩42,753 | ₩43,073 | ₩42,753 | ₩43,002 | +0.58% | 8.1천 |
|---|
| 2026.09.01 | ₩42,886 | ₩42,993 | ₩42,729 | ₩42,806 | -0.19% | 1.9천 |
|---|
| 2026.08.31 | ₩43,193 | ₩43,254 | ₩43,193 | ₩43,254 | +0.14% | 1.4천 |
|---|
| 2026.08.28 | ₩43,607 | ₩43,607 | ₩43,326 | ₩43,373 | -0.54% | 2천 |
|---|
| 2026.08.27 | ₩43,246 | ₩43,460 | ₩43,246 | ₩43,460 | +0.49% | 3.3천 |
|---|
| 2026.08.26 | ₩41,765 | ₩42,878 | ₩41,765 | ₩42,878 | +2.66% | 1.1천 |
|---|
| 2026.08.25 | ₩42,999 | ₩42,999 | ₩42,935 | ₩42,935 | -0.15% | 700 |
|---|
| 2026.08.24 | ₩42,739 | ₩42,746 | ₩42,721 | ₩42,721 | -0.04% | 800 |
|---|
| 2026.08.21 | ₩42,799 | ₩42,893 | ₩42,799 | ₩42,893 | +0.22% | 1천 |
|---|
| 2026.08.20 | ₩43,767 | ₩43,767 | ₩42,596 | ₩42,596 | -2.67% | 9.3천 |
|---|
| 2026.08.19 | ₩43,166 | ₩43,186 | ₩43,061 | ₩43,061 | -0.24% | 1.3천 |
|---|
| 2026.08.18 | ₩43,073 | ₩43,153 | ₩42,995 | ₩42,995 | -0.18% | 1.8천 |
|---|
| 2026.08.17 | ₩43,500 | ₩43,567 | ₩43,362 | ₩43,362 | -0.32% | 1.4천 |
|---|
| 2026.08.14 | ₩44,300 | ₩44,300 | ₩43,513 | ₩43,551 | -1.69% | 2.1천 |
|---|
| 2026.08.13 | ₩43,500 | ₩43,940 | ₩43,500 | ₩43,848 | +0.80% | 2.2천 |
|---|
| 2026.08.12 | ₩44,647 | ₩44,647 | ₩43,567 | ₩43,567 | -2.42% | 3.6천 |
|---|
| 2026.08.11 | ₩44,300 | ₩44,300 | ₩43,393 | ₩43,434 | -1.95% | 4.8천 |
|---|
| 2026.08.10 | ₩42,766 | ₩43,820 | ₩42,766 | ₩43,767 | +2.34% | 8.3천 |
|---|
| 2026.08.07 | ₩45,074 | ₩45,074 | ₩43,500 | ₩43,711 | -3.03% | 2.2만 |
|---|
| 2026.08.06 | ₩45,114 | ₩45,114 | ₩43,033 | ₩43,138 | -4.38% | 3.6천 |
|---|
| 2026.08.05 | ₩43,513 | ₩43,807 | ₩43,046 | ₩43,057 | -1.05% | 3.8천 |
|---|
| 2026.08.04 | ₩43,927 | ₩43,927 | ₩42,939 | ₩43,438 | -1.11% | 2.8천 |
|---|
| 2026.08.03 | ₩41,685 | ₩42,539 | ₩41,685 | ₩42,539 | +2.05% | 7천 |
|---|
| 2026.07.31 | ₩40,925 | ₩41,672 | ₩40,925 | ₩41,672 | +1.83% | 3천 |
|---|
| 2026.07.30 | ₩41,125 | ₩41,171 | ₩40,764 | ₩41,151 | +0.06% | 3.1천 |
|---|
| 2026.07.29 | ₩41,018 | ₩41,018 | ₩40,271 | ₩40,271 | -1.82% | 3.7천 |
|---|
| 2026.07.28 | ₩40,898 | ₩41,085 | ₩40,498 | ₩40,957 | +0.14% | 1.5만 |
|---|
| 2026.07.27 | ₩41,472 | ₩41,472 | ₩40,651 | ₩40,776 | -1.68% | 2.1천 |
|---|
| 2026.07.24 | ₩41,151 | ₩41,151 | ₩40,698 | ₩40,778 | -0.91% | 7.1천 |
|---|
| 2026.07.23 | ₩41,311 | ₩41,311 | ₩40,658 | ₩40,868 | -1.07% | 3.8천 |
|---|
| 2026.07.22 | ₩42,179 | ₩42,179 | ₩41,808 | ₩41,808 | -0.88% | 5.5천 |
|---|
| 2026.07.21 | ₩41,965 | ₩42,179 | ₩41,965 | ₩42,071 | +0.25% | 2.5만 |
|---|
| 2026.07.20 | ₩41,964 | ₩42,072 | ₩41,732 | ₩41,732 | -0.55% | 1.7만 |
|---|
| 2026.07.17 | ₩42,005 | ₩42,005 | ₩41,752 | ₩41,853 | -0.36% | 1.8만 |
|---|
| 2026.07.16 | ₩43,019 | ₩43,019 | ₩42,494 | ₩42,494 | -1.22% | 3.8천 |
|---|
| 2026.07.15 | ₩42,379 | ₩42,939 | ₩42,379 | ₩42,935 | +1.31% | 4.2천 |
|---|
| 2026.07.14 | ₩42,366 | ₩42,546 | ₩42,306 | ₩42,471 | +0.25% | 4.7천 |
|---|
| 2026.07.13 | ₩42,753 | ₩42,966 | ₩42,286 | ₩42,339 | -0.97% | 6천 |
|---|
| 2026.07.10 | ₩43,033 | ₩43,033 | ₩42,793 | ₩42,863 | -0.39% | 900 |
|---|
| 2026.07.09 | ₩45,088 | ₩45,088 | ₩42,339 | ₩42,715 | -5.26% | 1.9천 |
|---|
| 2026.07.08 | ₩42,059 | ₩42,346 | ₩42,059 | ₩42,346 | +0.68% | 600 |
|---|
| 2026.07.07 | ₩42,459 | ₩42,459 | ₩42,316 | ₩42,316 | -0.34% | 500 |
|---|
| 2026.07.06 | ₩42,632 | ₩42,714 | ₩42,242 | ₩42,699 | +0.16% | 3.5천 |
|---|
| 2026.07.02 | ₩42,592 | ₩42,592 | ₩42,085 | ₩42,236 | -0.84% | 4.2천 |
|---|
| 2026.07.01 | ₩42,753 | ₩42,753 | ₩42,326 | ₩42,326 | -1.00% | 3.1천 |
|---|
| 2026.06.30 | ₩42,087 | ₩42,570 | ₩42,072 | ₩42,570 | +1.15% | 1.9천 |
|---|
| 2026.06.29 | ₩41,805 | ₩41,883 | ₩41,805 | ₩41,883 | +0.19% | 1.1천 |
|---|
| 2026.06.26 | ₩40,965 | ₩41,138 | ₩40,898 | ₩41,022 | +0.14% | 5.7천 |
|---|
| 2026.06.25 | ₩41,698 | ₩41,698 | ₩40,790 | ₩40,790 | -2.18% | 1.3천 |
|---|
| 2026.06.24 | ₩41,492 | ₩41,492 | ₩41,247 | ₩41,247 | -0.59% | 2.2천 |
|---|
| 2026.06.23 | ₩40,457 | ₩41,872 | ₩40,457 | ₩41,494 | +2.56% | 3.1천 |
|---|
| 2026.06.22 | ₩42,910 | ₩42,910 | ₩42,168 | ₩42,168 | -1.73% | 5.1천 |
|---|
| 2026.06.18 | ₩42,786 | ₩43,116 | ₩42,786 | ₩43,116 | +0.77% | 2천 |
|---|
| 2026.06.17 | ₩43,206 | ₩43,206 | ₩42,499 | ₩42,499 | -1.64% | 1.2천 |
|---|
| 2026.06.16 | ₩43,473 | ₩43,473 | ₩43,200 | ₩43,200 | -0.63% | 4.7천 |
|---|
| 2026.06.15 | ₩43,500 | ₩43,620 | ₩43,470 | ₩43,533 | +0.08% | 3.9천 |
|---|
| 2026.06.12 | ₩42,506 | ₩42,751 | ₩42,486 | ₩42,626 | +0.28% | 1.1천 |
|---|
| 2026.06.11 | ₩42,125 | ₩42,592 | ₩41,778 | ₩42,560 | +1.03% | 3.7천 |
|---|
| 2026.06.10 | ₩42,592 | ₩42,592 | ₩41,948 | ₩41,948 | -1.51% | 3.4천 |
|---|
| 2026.06.09 | ₩43,433 | ₩43,460 | ₩42,446 | ₩42,738 | -1.60% | 1만 |
|---|
| 2026.06.08 | ₩42,299 | ₩43,373 | ₩42,299 | ₩43,045 | +1.76% | 1.1만 |
|---|
| 2026.06.05 | ₩44,006 | ₩44,006 | ₩42,923 | ₩42,923 | -2.46% | 1.7천 |
|---|
| 2026.06.04 | ₩44,167 | ₩44,366 | ₩44,167 | ₩44,366 | +0.45% | 2.1천 |
|---|
| 2026.06.03 | ₩44,354 | ₩44,394 | ₩44,086 | ₩44,180 | -0.39% | 5.4천 |
|---|
| 2026.06.02 | ₩44,434 | ₩44,647 | ₩44,434 | ₩44,594 | +0.36% | 3.6천 |
|---|
| 2026.06.01 | ₩44,514 | ₩44,781 | ₩44,481 | ₩44,591 | +0.17% | 5.9천 |
|---|
| 2026.05.29 | ₩44,674 | ₩44,674 | ₩44,407 | ₩44,487 | -0.42% | 4.2천 |
|---|
| 2026.05.28 | ₩44,247 | ₩44,391 | ₩43,920 | ₩44,391 | +0.33% | 2.6천 |
|---|
| 2026.05.27 | ₩43,633 | ₩43,984 | ₩43,633 | ₩43,984 | +0.80% | 1.2천 |
|---|
| 2026.05.26 | ₩43,867 | ₩43,994 | ₩43,700 | ₩43,868 | +0.00% | 3.9천 |
|---|
| 2026.05.22 | ₩43,913 | ₩43,994 | ₩43,675 | ₩43,675 | -0.54% | 2.8천 |
|---|
| 2026.05.21 | ₩43,673 | ₩43,727 | ₩43,406 | ₩43,620 | -0.12% | 3.2천 |
|---|
| 2026.05.20 | ₩43,160 | ₩43,660 | ₩43,126 | ₩43,660 | +1.16% | 3.1천 |
|---|
| 2026.05.19 | ₩43,366 | ₩43,366 | ₩43,086 | ₩43,180 | -0.43% | 5.9천 |
|---|
| 2026.05.18 | ₩43,980 | ₩43,980 | ₩43,313 | ₩43,508 | -1.07% | 4.4천 |
|---|
| 2026.05.15 | ₩44,100 | ₩44,100 | ₩43,647 | ₩43,680 | -0.95% | 1.2만 |
|---|
| 2026.05.14 | ₩44,100 | ₩44,314 | ₩43,932 | ₩44,287 | +0.42% | 9.3천 |
|---|
| 2026.05.13 | ₩43,540 | ₩43,807 | ₩43,273 | ₩43,701 | +0.37% | 1.2만 |
|---|
| 2026.05.12 | ₩43,166 | ₩43,286 | ₩42,871 | ₩43,286 | +0.28% | 1.2만 |
|---|
| 2026.05.11 | ₩43,446 | ₩43,526 | ₩43,353 | ₩43,396 | -0.12% | 9.6천 |
|---|
| 2026.05.08 | ₩43,406 | ₩43,492 | ₩43,393 | ₩43,492 | +0.20% | 9.3천 |
|---|
| 2026.05.07 | ₩43,500 | ₩43,500 | ₩43,086 | ₩43,105 | -0.91% | 1.1만 |
|---|
| 2026.05.06 | ₩42,793 | ₩43,093 | ₩42,566 | ₩43,093 | +0.70% | 4.6천 |
|---|
| 2026.05.05 | ₩42,486 | ₩42,486 | ₩42,185 | ₩42,200 | -0.67% | 2.1천 |
|---|
| 2026.05.04 | ₩42,205 | ₩42,205 | ₩41,912 | ₩41,984 | -0.52% | 5.7천 |
|---|
| 2026.05.01 | ₩42,339 | ₩42,379 | ₩42,132 | ₩42,132 | -0.49% | 1.1만 |
|---|
| 2026.04.30 | ₩42,059 | ₩42,059 | ₩41,285 | ₩41,912 | -0.35% | 2.2천 |
|---|
| 2026.04.29 | ₩41,672 | ₩41,672 | ₩41,365 | ₩41,464 | -0.50% | 3.3천 |
|---|
| 2026.04.28 | ₩41,698 | ₩41,698 | ₩41,365 | ₩41,498 | -0.48% | 4.2천 |
|---|
| 2026.04.27 | ₩41,952 | ₩41,952 | ₩41,580 | ₩41,872 | -0.19% | 2.4천 |
|---|
| 2026.04.24 | ₩41,425 | ₩41,778 | ₩41,392 | ₩41,774 | +0.84% | 2.5천 |
|---|
| 2026.04.23 | ₩41,685 | ₩41,685 | ₩40,898 | ₩41,218 | -1.12% | 4.1천 |
|---|
| 2026.04.22 | ₩41,158 | ₩41,592 | ₩41,158 | ₩41,592 | +1.05% | 7.6천 |
|---|
| 2026.04.21 | ₩41,105 | ₩41,271 | ₩40,855 | ₩40,855 | -0.61% | 5.3천 |
|---|
| 2026.04.20 | ₩41,418 | ₩41,418 | ₩41,005 | ₩41,053 | -0.88% | 7.2천 |
|---|
| 2026.04.17 | ₩41,178 | ₩41,338 | ₩41,129 | ₩41,255 | +0.19% | 2.3천 |
|---|
| 2026.04.16 | ₩41,018 | ₩41,018 | ₩40,564 | ₩40,683 | -0.82% | 6.8천 |
|---|
| 2026.04.15 | ₩40,538 | ₩40,714 | ₩40,498 | ₩40,714 | +0.43% | 5.3천 |
|---|
| 2026.04.14 | ₩39,817 | ₩40,093 | ₩39,817 | ₩40,093 | +0.69% | 1.8천 |
|---|
| 2026.04.13 | ₩39,110 | ₩39,362 | ₩39,110 | ₩39,362 | +0.64% | 1.3천 |
|---|
| 2026.04.10 | ₩38,923 | ₩38,923 | ₩38,923 | ₩38,923 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩38,283 | ₩38,811 | ₩38,283 | ₩38,811 | +1.38% | 2.7천 |
|---|
| 2026.04.08 | ₩41,191 | ₩41,191 | ₩38,389 | ₩38,492 | -6.55% | 2.5천 |
|---|
| 2026.04.07 | ₩37,148 | ₩37,445 | ₩36,948 | ₩37,445 | +0.80% | 2.4천 |
|---|
| 2026.04.06 | ₩37,575 | ₩37,575 | ₩37,335 | ₩37,399 | -0.47% | 9.2천 |
|---|
| 2026.04.02 | ₩36,788 | ₩37,262 | ₩36,788 | ₩37,262 | +1.29% | 1.6천 |
|---|
| 2026.04.01 | ₩37,375 | ₩37,375 | ₩37,195 | ₩37,255 | -0.32% | 1.7천 |
|---|
| 2026.03.31 | ₩36,294 | ₩36,988 | ₩36,268 | ₩36,921 | +1.73% | 2.7천 |
|---|
| 2026.03.30 | ₩35,881 | ₩35,881 | ₩35,440 | ₩35,638 | -0.68% | 7.2천 |
|---|
| 2026.03.27 | ₩36,615 | ₩36,615 | ₩35,823 | ₩35,823 | -2.16% | 2.7천 |
|---|
| 2026.03.26 | ₩36,948 | ₩36,948 | ₩36,577 | ₩36,577 | -1.00% | 400 |
|---|
| 2026.03.25 | ₩37,450 | ₩37,450 | ₩37,450 | ₩37,450 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,308 | ₩37,382 | ₩37,203 | ₩37,203 | -0.28% | 1.2천 |
|---|
| 2026.03.23 | ₩37,642 | ₩37,642 | ₩37,566 | ₩37,566 | -0.20% | 500 |
|---|
| 2026.03.20 | ₩37,495 | ₩37,495 | ₩37,015 | ₩37,015 | -1.28% | 900 |
|---|
| 2026.03.19 | ₩37,535 | ₩37,695 | ₩37,295 | ₩37,295 | -0.64% | 2.1천 |
|---|
| 2026.03.18 | ₩38,116 | ₩38,197 | ₩37,789 | ₩37,835 | -0.74% | 5.3천 |
|---|
| 2026.03.17 | ₩38,496 | ₩38,496 | ₩38,427 | ₩38,427 | -0.18% | 300 |
|---|
| 2026.03.16 | ₩38,316 | ₩38,349 | ₩38,256 | ₩38,327 | +0.03% | 2천 |
|---|
| 2026.03.13 | ₩37,922 | ₩37,922 | ₩37,922 | ₩37,922 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩38,329 | ₩38,443 | ₩38,315 | ₩38,315 | -0.04% | 1.2천 |
|---|
| 2026.03.11 | ₩38,963 | ₩38,988 | ₩38,896 | ₩38,988 | +0.07% | 500 |
|---|
| 2026.03.10 | ₩39,175 | ₩39,177 | ₩38,919 | ₩38,919 | -0.65% | 900 |
|---|
| 2026.03.09 | ₩38,476 | ₩38,982 | ₩38,476 | ₩38,982 | +1.31% | 300 |
|---|
| 2026.03.06 | ₩38,563 | ₩38,830 | ₩38,517 | ₩38,517 | -0.12% | 3.6천 |
|---|
| 2026.03.05 | ₩39,163 | ₩39,230 | ₩38,736 | ₩39,103 | -0.15% | 800 |
|---|
| 2026.03.04 | ₩39,096 | ₩39,363 | ₩39,096 | ₩39,271 | +0.45% | 1.9천 |
|---|
| 2026.03.03 | ₩38,496 | ₩38,936 | ₩38,296 | ₩38,843 | +0.90% | 3.4천 |
|---|
| 2026.03.02 | ₩38,963 | ₩39,283 | ₩38,963 | ₩39,209 | +0.63% | 1.2천 |
|---|
| 2026.02.27 | ₩38,976 | ₩39,163 | ₩38,976 | ₩39,106 | +0.33% | 1.2천 |
|---|
| 2026.02.26 | ₩39,844 | ₩39,844 | ₩39,074 | ₩39,333 | -1.28% | 3.6천 |
|---|
| 2026.02.25 | ₩39,884 | ₩39,884 | ₩39,868 | ₩39,868 | -0.04% | 2.5천 |
|---|
| 2026.02.24 | ₩39,003 | ₩39,483 | ₩39,003 | ₩39,430 | +1.09% | 1.8천 |
|---|
| 2026.02.23 | ₩39,190 | ₩39,190 | ₩38,843 | ₩38,942 | -0.63% | 5.4천 |
|---|
| 2026.02.20 | ₩39,163 | ₩39,377 | ₩39,110 | ₩39,377 | +0.55% | 5.2천 |
|---|
| 2026.02.19 | ₩39,096 | ₩39,096 | ₩38,890 | ₩38,995 | -0.26% | 3.2천 |
|---|
| 2026.02.18 | ₩38,763 | ₩39,183 | ₩38,763 | ₩39,177 | +1.07% | 300 |
|---|
| 2026.02.17 | ₩38,456 | ₩38,950 | ₩38,443 | ₩38,899 | +1.15% | 4.4천 |
|---|
| 2026.02.13 | ₩38,923 | ₩38,923 | ₩38,923 | ₩38,923 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,030 | ₩39,030 | ₩39,030 | ₩39,030 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩39,857 | ₩39,857 | ₩39,742 | ₩39,742 | -0.29% | 300 |
|---|
| 2026.02.10 | ₩40,044 | ₩40,044 | ₩39,765 | ₩39,765 | -0.70% | 900 |
|---|
| 2026.02.09 | ₩39,990 | ₩39,990 | ₩39,944 | ₩39,944 | -0.12% | 600 |
|---|
| 2026.02.06 | ₩39,190 | ₩39,594 | ₩39,190 | ₩39,594 | +1.03% | 700 |
|---|
| 2026.02.05 | ₩38,856 | ₩38,856 | ₩38,830 | ₩38,830 | -0.07% | 700 |
|---|
| 2026.02.04 | ₩39,657 | ₩39,657 | ₩39,382 | ₩39,382 | -0.69% | 500 |
|---|
| 2026.02.03 | ₩40,217 | ₩40,217 | ₩39,750 | ₩39,941 | -0.69% | 900 |
|---|
| 2026.02.02 | ₩40,724 | ₩40,724 | ₩40,630 | ₩40,630 | -0.23% | 400 |
|---|
| 2026.01.30 | ₩40,364 | ₩40,364 | ₩40,355 | ₩40,355 | -0.02% | 300 |
|---|
| 2026.01.29 | ₩40,217 | ₩40,652 | ₩40,217 | ₩40,652 | +1.08% | 800 |
|---|
| 2026.01.28 | ₩41,165 | ₩41,165 | ₩40,791 | ₩40,884 | -0.68% | 6.6천 |
|---|
| 2026.01.27 | ₩40,898 | ₩40,965 | ₩40,870 | ₩40,870 | -0.07% | 500 |
|---|
| 2026.01.26 | ₩40,564 | ₩40,771 | ₩40,564 | ₩40,671 | +0.26% | 1.6천 |
|---|
| 2026.01.23 | ₩40,351 | ₩40,564 | ₩40,351 | ₩40,432 | +0.20% | 2.4천 |
|---|
| 2026.01.22 | ₩40,184 | ₩40,311 | ₩40,184 | ₩40,211 | +0.07% | 1.1천 |
|---|
| 2026.01.21 | ₩39,924 | ₩39,924 | ₩39,886 | ₩39,886 | -0.09% | 700 |
|---|
| 2026.01.20 | ₩39,897 | ₩40,031 | ₩39,550 | ₩39,550 | -0.87% | 2천 |
|---|
| 2026.01.16 | ₩40,603 | ₩40,711 | ₩40,603 | ₩40,628 | +0.06% | 1.9천 |
|---|
| 2026.01.15 | ₩40,871 | ₩40,871 | ₩40,619 | ₩40,619 | -0.62% | 1.7천 |
|---|
| 2026.01.14 | ₩40,498 | ₩40,498 | ₩40,498 | ₩40,498 | 0.00% | 400 |
|---|
| 2026.01.13 | ₩40,942 | ₩40,942 | ₩40,942 | ₩40,942 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,858 | ₩41,138 | ₩40,858 | ₩41,094 | +0.58% | 3.2천 |
|---|
| 2026.01.09 | ₩40,692 | ₩40,963 | ₩40,692 | ₩40,963 | +0.67% | 7.1천 |
|---|
| 2026.01.08 | ₩40,818 | ₩40,818 | ₩40,618 | ₩40,626 | -0.47% | 2.1천 |
|---|
| 2026.01.07 | ₩41,018 | ₩41,071 | ₩40,764 | ₩40,764 | -0.62% | 3.4천 |
|---|
| 2026.01.06 | ₩40,764 | ₩40,804 | ₩40,564 | ₩40,754 | -0.03% | 4.8천 |
|---|
| 2026.01.05 | ₩40,618 | ₩40,698 | ₩40,516 | ₩40,516 | -0.25% | 1.1천 |
|---|
| 2026.01.02 | ₩40,498 | ₩40,498 | ₩40,211 | ₩40,289 | -0.51% | 1.7천 |
|---|
| 2025.12.31 | ₩40,911 | ₩40,911 | ₩40,372 | ₩40,372 | -1.32% | 5.7천 |
|---|
| 2025.12.30 | ₩40,524 | ₩40,651 | ₩40,524 | ₩40,618 | +0.23% | 3.4천 |
|---|
| 2025.12.29 | ₩40,844 | ₩40,844 | ₩40,538 | ₩40,655 | -0.46% | 2.1천 |
|---|
| 2025.12.26 | ₩41,165 | ₩41,165 | ₩40,884 | ₩40,911 | -0.62% | 2.7천 |
|---|
| 2025.12.24 | ₩41,005 | ₩41,005 | ₩40,744 | ₩40,872 | -0.32% | 600 |
|---|
| 2025.12.23 | ₩40,486 | ₩40,759 | ₩40,486 | ₩40,759 | +0.68% | 2.1천 |
|---|
| 2025.12.22 | ₩40,804 | ₩40,804 | ₩40,496 | ₩40,496 | -0.76% | 400 |
|---|
| 2025.12.19 | ₩40,137 | ₩40,297 | ₩40,097 | ₩40,297 | +0.40% | 4.4천 |
|---|
| 2025.12.18 | ₩39,910 | ₩40,017 | ₩39,750 | ₩39,857 | -0.13% | 5천 |
|---|
| 2025.12.17 | ₩40,124 | ₩40,124 | ₩39,350 | ₩39,350 | -1.93% | 1.8천 |
|---|
| 2025.12.16 | ₩40,097 | ₩40,097 | ₩39,870 | ₩40,071 | -0.07% | 2.6천 |
|---|
| 2025.12.15 | ₩40,217 | ₩40,217 | ₩40,017 | ₩40,017 | -0.50% | 1.8천 |
|---|
| 2025.12.12 | ₩40,471 | ₩40,471 | ₩40,160 | ₩40,160 | -0.77% | 800 |
|---|
| 2025.12.11 | ₩40,337 | ₩40,782 | ₩40,337 | ₩40,782 | +1.10% | 6.6천 |
|---|
| 2025.12.10 | ₩40,698 | ₩40,918 | ₩40,591 | ₩40,903 | +0.50% | 5.5천 |
|---|
| 2025.12.09 | ₩40,835 | ₩40,835 | ₩40,759 | ₩40,759 | -0.19% | 900 |
|---|
| 2025.12.08 | ₩41,178 | ₩41,178 | ₩40,638 | ₩40,655 | -1.27% | 3.9천 |
|---|
| 2025.12.05 | ₩40,871 | ₩40,978 | ₩40,764 | ₩40,800 | -0.17% | 5.1천 |
|---|
| 2025.12.04 | ₩41,098 | ₩41,098 | ₩40,564 | ₩40,638 | -1.12% | 1천 |
|---|
| 2025.12.03 | ₩40,591 | ₩40,658 | ₩40,591 | ₩40,658 | +0.16% | 5.4천 |
|---|
| 2025.12.02 | ₩40,551 | ₩40,618 | ₩40,550 | ₩40,550 | -0.00% | 4.6천 |
|---|
| 2025.12.01 | ₩40,457 | ₩40,457 | ₩40,288 | ₩40,333 | -0.31% | 900 |
|---|
| 2025.11.28 | ₩40,482 | ₩40,482 | ₩40,482 | ₩40,482 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,551 | ₩40,551 | ₩40,231 | ₩40,364 | -0.46% | 1천 |
|---|
| 2025.11.25 | ₩39,624 | ₩40,056 | ₩39,624 | ₩40,056 | +1.09% | 1.5천 |
|---|
| 2025.11.24 | ₩39,697 | ₩39,721 | ₩39,697 | ₩39,721 | +0.06% | 800 |
|---|
| 2025.11.21 | ₩39,016 | ₩39,016 | ₩38,780 | ₩38,780 | -0.61% | 500 |
|---|
| 2025.11.20 | ₩38,896 | ₩38,896 | ₩38,591 | ₩38,591 | -0.79% | 1.1천 |
|---|
| 2025.11.19 | ₩39,390 | ₩39,501 | ₩39,043 | ₩39,230 | -0.41% | 1.8천 |
|---|
| 2025.11.18 | ₩38,976 | ₩39,202 | ₩38,944 | ₩38,944 | -0.08% | 400 |
|---|
| 2025.11.17 | ₩39,817 | ₩39,817 | ₩39,243 | ₩39,363 | -1.14% | 1.8천 |
|---|
| 2025.11.14 | ₩39,844 | ₩39,857 | ₩39,684 | ₩39,684 | -0.40% | 700 |
|---|
| 2025.11.13 | ₩40,189 | ₩40,189 | ₩39,624 | ₩39,624 | -1.41% | 200 |
|---|
| 2025.11.12 | ₩40,444 | ₩40,457 | ₩40,271 | ₩40,417 | -0.07% | 1.2만 |
|---|
| 2025.11.11 | ₩40,524 | ₩40,551 | ₩40,524 | ₩40,524 | 0.00% | 1.5만 |
|---|
| 2025.11.10 | ₩40,524 | ₩40,564 | ₩40,524 | ₩40,564 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩39,483 | ₩39,690 | ₩39,083 | ₩39,690 | +0.52% | 2.2천 |
|---|
| 2025.11.06 | ₩39,857 | ₩39,857 | ₩39,857 | ₩39,857 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,551 | ₩40,551 | ₩40,551 | ₩40,551 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩40,724 | ₩40,724 | ₩40,335 | ₩40,335 | -0.96% | 500 |
|---|
| 2025.11.03 | ₩41,018 | ₩41,045 | ₩40,989 | ₩40,989 | -0.07% | 1.4천 |
|---|
| 2025.10.31 | ₩40,978 | ₩40,978 | ₩40,810 | ₩40,810 | -0.41% | 300 |
|---|
| 2025.10.30 | ₩40,842 | ₩40,978 | ₩40,678 | ₩40,678 | -0.40% | 2천 |
|---|
| 2025.10.29 | ₩41,231 | ₩41,231 | ₩41,231 | ₩41,231 | 0.00% | 300 |
|---|
| 2025.10.28 | ₩40,738 | ₩41,114 | ₩40,738 | ₩41,114 | +0.92% | 100 |
|---|
| 2025.10.27 | ₩40,658 | ₩40,810 | ₩40,658 | ₩40,810 | +0.37% | 900 |
|---|
| 2025.10.24 | ₩40,137 | ₩40,159 | ₩40,137 | ₩40,159 | +0.05% | 400 |
|---|
| 2025.10.23 | ₩39,777 | ₩39,817 | ₩39,777 | ₩39,780 | +0.01% | 4.9천 |
|---|
| 2025.10.22 | ₩39,523 | ₩39,523 | ₩39,523 | ₩39,523 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,829 | ₩39,829 | ₩39,813 | ₩39,813 | -0.04% | 300 |
|---|
| 2025.10.20 | ₩39,737 | ₩39,862 | ₩39,737 | ₩39,862 | +0.32% | 3.6천 |
|---|
| 2025.10.17 | ₩39,297 | ₩39,439 | ₩39,243 | ₩39,439 | +0.36% | 1.8천 |
|---|
| 2025.10.16 | ₩39,570 | ₩39,570 | ₩39,253 | ₩39,253 | -0.80% | 700 |
|---|
| 2025.10.15 | ₩39,442 | ₩39,442 | ₩39,425 | ₩39,425 | -0.04% | 400 |
|---|
| 2025.10.14 | ₩39,086 | ₩39,430 | ₩39,086 | ₩39,174 | +0.23% | 2천 |
|---|
| 2025.10.13 | ₩39,337 | ₩39,398 | ₩39,297 | ₩39,398 | +0.16% | 300 |
|---|
| 2025.10.10 | ₩38,576 | ₩38,576 | ₩38,576 | ₩38,576 | 0.00% | 100 |
|---|