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 | ₩44,939 | ₩45,032 | ₩44,939 | ₩45,019 | +0.18% | 2.9만 |
| 2026.10.08 | ₩45,179 | ₩45,179 | ₩44,658 | ₩44,736 | -0.98% | 2.2천 |
| 2026.10.07 | ₩45,086 | ₩45,281 | ₩45,086 | ₩45,281 | +0.43% | 2.3천 |
| 2026.10.06 | ₩45,473 | ₩45,533 | ₩45,446 | ₩45,446 | -0.06% | 1.9천 |
| 2026.10.05 | ₩44,378 | ₩45,152 | ₩43,897 | ₩45,152 | +1.74% | 3.6천 |
| 2026.10.02 | ₩44,497 | ₩44,712 | ₩44,445 | ₩44,554 | +0.13% | 1만 |
| 2026.10.01 | ₩44,124 | ₩44,124 | ₩43,784 | ₩43,835 | -0.66% | 4.1천 |
| 2026.09.30 | ₩43,991 | ₩44,285 | ₩43,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,960 |
| -0.07% |
| 2.4천 |
| 2026.09.29 | ₩43,777 | ₩43,911 | ₩43,777 | ₩43,893 | +0.27% | 2.5천 |
|---|
| 2026.09.28 | ₩44,018 | ₩44,038 | ₩43,871 | ₩43,871 | -0.33% | 1.7천 |
|---|
| 2026.09.25 | ₩44,084 | ₩44,258 | ₩44,071 | ₩44,238 | +0.35% | 1.5만 |
|---|
| 2026.09.24 | ₩43,724 | ₩44,018 | ₩43,724 | ₩44,014 | +0.66% | 4.6천 |
|---|
| 2026.09.23 | ₩44,458 | ₩44,458 | ₩43,929 | ₩43,929 | -1.19% | 1.9천 |
|---|
| 2026.09.22 | ₩44,431 | ₩44,498 | ₩44,325 | ₩44,430 | -0.00% | 2.2천 |
|---|
| 2026.09.21 | ₩43,811 | ₩44,418 | ₩43,811 | ₩44,373 | +1.28% | 3.4천 |
|---|
| 2026.09.18 | ₩43,310 | ₩43,456 | ₩43,230 | ₩43,456 | +0.34% | 1천 |
|---|
| 2026.09.17 | ₩43,270 | ₩43,387 | ₩43,270 | ₩43,387 | +0.27% | 3.7천 |
|---|
| 2026.09.16 | ₩43,016 | ₩43,043 | ₩42,715 | ₩42,715 | -0.70% | 1.3만 |
|---|
| 2026.09.15 | ₩42,683 | ₩42,776 | ₩42,683 | ₩42,687 | +0.01% | 3.5천 |
|---|
| 2026.09.14 | ₩43,003 | ₩43,270 | ₩42,950 | ₩43,079 | +0.18% | 3.8천 |
|---|
| 2026.09.11 | ₩43,283 | ₩43,417 | ₩43,277 | ₩43,277 | -0.02% | 700 |
|---|
| 2026.09.10 | ₩42,823 | ₩42,950 | ₩42,823 | ₩42,841 | +0.04% | 6.2천 |
|---|
| 2026.09.09 | ₩43,524 | ₩43,524 | ₩42,963 | ₩43,051 | -1.09% | 5.1천 |
|---|
| 2026.09.08 | ₩43,257 | ₩43,537 | ₩43,243 | ₩43,333 | +0.18% | 5.2천 |
|---|
| 2026.09.04 | ₩43,670 | ₩43,670 | ₩43,337 | ₩43,470 | -0.46% | 3.9천 |
|---|
| 2026.09.03 | ₩43,484 | ₩43,751 | ₩43,450 | ₩43,673 | +0.44% | 5.4천 |
|---|
| 2026.09.02 | ₩42,776 | ₩43,096 | ₩42,776 | ₩43,026 | +0.58% | 8.1천 |
|---|
| 2026.09.01 | ₩42,909 | ₩43,016 | ₩42,752 | ₩42,829 | -0.19% | 1.9천 |
|---|
| 2026.08.31 | ₩43,217 | ₩43,278 | ₩43,217 | ₩43,278 | +0.14% | 1.4천 |
|---|
| 2026.08.28 | ₩43,630 | ₩43,630 | ₩43,350 | ₩43,397 | -0.54% | 2천 |
|---|
| 2026.08.27 | ₩43,270 | ₩43,484 | ₩43,270 | ₩43,484 | +0.49% | 3.3천 |
|---|
| 2026.08.26 | ₩41,788 | ₩42,901 | ₩41,788 | ₩42,901 | +2.66% | 1.1천 |
|---|
| 2026.08.25 | ₩43,023 | ₩43,023 | ₩42,959 | ₩42,959 | -0.15% | 700 |
|---|
| 2026.08.24 | ₩42,763 | ₩42,769 | ₩42,744 | ₩42,744 | -0.04% | 800 |
|---|
| 2026.08.21 | ₩42,823 | ₩42,916 | ₩42,823 | ₩42,916 | +0.22% | 1천 |
|---|
| 2026.08.20 | ₩43,791 | ₩43,791 | ₩42,620 | ₩42,620 | -2.67% | 9.3천 |
|---|
| 2026.08.19 | ₩43,190 | ₩43,210 | ₩43,084 | ₩43,084 | -0.24% | 1.3천 |
|---|
| 2026.08.18 | ₩43,096 | ₩43,176 | ₩43,019 | ₩43,019 | -0.18% | 1.8천 |
|---|
| 2026.08.17 | ₩43,524 | ₩43,590 | ₩43,386 | ₩43,386 | -0.32% | 1.4천 |
|---|
| 2026.08.14 | ₩44,325 | ₩44,325 | ₩43,537 | ₩43,574 | -1.69% | 2.1천 |
|---|
| 2026.08.13 | ₩43,524 | ₩43,964 | ₩43,524 | ₩43,872 | +0.80% | 2.2천 |
|---|
| 2026.08.12 | ₩44,672 | ₩44,672 | ₩43,590 | ₩43,590 | -2.42% | 3.6천 |
|---|
| 2026.08.11 | ₩44,325 | ₩44,325 | ₩43,417 | ₩43,458 | -1.95% | 4.8천 |
|---|
| 2026.08.10 | ₩42,789 | ₩43,844 | ₩42,789 | ₩43,791 | +2.34% | 8.3천 |
|---|
| 2026.08.07 | ₩45,099 | ₩45,099 | ₩43,524 | ₩43,735 | -3.03% | 2.2만 |
|---|
| 2026.08.06 | ₩45,139 | ₩45,139 | ₩43,056 | ₩43,162 | -4.38% | 3.6천 |
|---|
| 2026.08.05 | ₩43,537 | ₩43,831 | ₩43,070 | ₩43,080 | -1.05% | 3.8천 |
|---|
| 2026.08.04 | ₩43,951 | ₩43,951 | ₩42,963 | ₩43,462 | -1.11% | 2.8천 |
|---|
| 2026.08.03 | ₩41,708 | ₩42,562 | ₩41,708 | ₩42,562 | +2.05% | 7천 |
|---|
| 2026.07.31 | ₩40,947 | ₩41,695 | ₩40,947 | ₩41,695 | +1.83% | 3천 |
|---|
| 2026.07.30 | ₩41,147 | ₩41,194 | ₩40,787 | ₩41,174 | +0.06% | 3.1천 |
|---|
| 2026.07.29 | ₩41,040 | ₩41,040 | ₩40,293 | ₩40,293 | -1.82% | 3.7천 |
|---|
| 2026.07.28 | ₩40,920 | ₩41,107 | ₩40,520 | ₩40,979 | +0.14% | 1.5만 |
|---|
| 2026.07.27 | ₩41,494 | ₩41,494 | ₩40,673 | ₩40,799 | -1.68% | 2.1천 |
|---|
| 2026.07.24 | ₩41,174 | ₩41,174 | ₩40,720 | ₩40,800 | -0.91% | 7.1천 |
|---|
| 2026.07.23 | ₩41,334 | ₩41,334 | ₩40,680 | ₩40,891 | -1.07% | 3.8천 |
|---|
| 2026.07.22 | ₩42,202 | ₩42,202 | ₩41,831 | ₩41,831 | -0.88% | 5.5천 |
|---|
| 2026.07.21 | ₩41,988 | ₩42,202 | ₩41,988 | ₩42,094 | +0.25% | 2.5만 |
|---|
| 2026.07.20 | ₩41,987 | ₩42,095 | ₩41,755 | ₩41,755 | -0.55% | 1.7만 |
|---|
| 2026.07.17 | ₩42,028 | ₩42,028 | ₩41,775 | ₩41,876 | -0.36% | 1.8만 |
|---|
| 2026.07.16 | ₩43,043 | ₩43,043 | ₩42,517 | ₩42,517 | -1.22% | 3.8천 |
|---|
| 2026.07.15 | ₩42,402 | ₩42,963 | ₩42,402 | ₩42,959 | +1.31% | 4.2천 |
|---|
| 2026.07.14 | ₩42,389 | ₩42,569 | ₩42,329 | ₩42,494 | +0.25% | 4.7천 |
|---|
| 2026.07.13 | ₩42,776 | ₩42,990 | ₩42,309 | ₩42,362 | -0.97% | 6천 |
|---|
| 2026.07.10 | ₩43,056 | ₩43,056 | ₩42,816 | ₩42,887 | -0.39% | 900 |
|---|
| 2026.07.09 | ₩45,112 | ₩45,112 | ₩42,362 | ₩42,739 | -5.26% | 1.9천 |
|---|
| 2026.07.08 | ₩42,082 | ₩42,369 | ₩42,082 | ₩42,369 | +0.68% | 600 |
|---|
| 2026.07.07 | ₩42,482 | ₩42,482 | ₩42,339 | ₩42,339 | -0.34% | 500 |
|---|
| 2026.07.06 | ₩42,656 | ₩42,737 | ₩42,265 | ₩42,723 | +0.16% | 3.5천 |
|---|
| 2026.07.02 | ₩42,616 | ₩42,616 | ₩42,108 | ₩42,259 | -0.84% | 4.2천 |
|---|
| 2026.07.01 | ₩42,776 | ₩42,776 | ₩42,349 | ₩42,349 | -1.00% | 3.1천 |
|---|
| 2026.06.30 | ₩42,110 | ₩42,593 | ₩42,095 | ₩42,593 | +1.15% | 1.9천 |
|---|
| 2026.06.29 | ₩41,828 | ₩41,905 | ₩41,828 | ₩41,905 | +0.19% | 1.1천 |
|---|
| 2026.06.26 | ₩40,987 | ₩41,161 | ₩40,920 | ₩41,044 | +0.14% | 5.7천 |
|---|
| 2026.06.25 | ₩41,721 | ₩41,721 | ₩40,812 | ₩40,812 | -2.18% | 1.3천 |
|---|
| 2026.06.24 | ₩41,514 | ₩41,514 | ₩41,270 | ₩41,270 | -0.59% | 2.2천 |
|---|
| 2026.06.23 | ₩40,480 | ₩41,895 | ₩40,480 | ₩41,517 | +2.56% | 3.1천 |
|---|
| 2026.06.22 | ₩42,934 | ₩42,934 | ₩42,191 | ₩42,191 | -1.73% | 5.1천 |
|---|
| 2026.06.18 | ₩42,809 | ₩43,139 | ₩42,809 | ₩43,139 | +0.77% | 2천 |
|---|
| 2026.06.17 | ₩43,230 | ₩43,230 | ₩42,522 | ₩42,522 | -1.64% | 1.2천 |
|---|
| 2026.06.16 | ₩43,497 | ₩43,497 | ₩43,223 | ₩43,223 | -0.63% | 4.7천 |
|---|
| 2026.06.15 | ₩43,524 | ₩43,644 | ₩43,494 | ₩43,557 | +0.08% | 3.9천 |
|---|
| 2026.06.12 | ₩42,529 | ₩42,775 | ₩42,509 | ₩42,649 | +0.28% | 1.1천 |
|---|
| 2026.06.11 | ₩42,148 | ₩42,616 | ₩41,801 | ₩42,584 | +1.03% | 3.7천 |
|---|
| 2026.06.10 | ₩42,616 | ₩42,616 | ₩41,971 | ₩41,971 | -1.51% | 3.4천 |
|---|
| 2026.06.09 | ₩43,457 | ₩43,484 | ₩42,469 | ₩42,761 | -1.60% | 1만 |
|---|
| 2026.06.08 | ₩42,322 | ₩43,397 | ₩42,322 | ₩43,068 | +1.76% | 1.1만 |
|---|
| 2026.06.05 | ₩44,030 | ₩44,030 | ₩42,947 | ₩42,947 | -2.46% | 1.7천 |
|---|
| 2026.06.04 | ₩44,191 | ₩44,390 | ₩44,191 | ₩44,390 | +0.45% | 2.1천 |
|---|
| 2026.06.03 | ₩44,378 | ₩44,418 | ₩44,110 | ₩44,204 | -0.39% | 5.4천 |
|---|
| 2026.06.02 | ₩44,458 | ₩44,672 | ₩44,458 | ₩44,618 | +0.36% | 3.6천 |
|---|
| 2026.06.01 | ₩44,538 | ₩44,805 | ₩44,505 | ₩44,616 | +0.17% | 5.9천 |
|---|
| 2026.05.29 | ₩44,698 | ₩44,698 | ₩44,431 | ₩44,512 | -0.42% | 4.2천 |
|---|
| 2026.05.28 | ₩44,271 | ₩44,415 | ₩43,944 | ₩44,415 | +0.33% | 2.6천 |
|---|
| 2026.05.27 | ₩43,657 | ₩44,008 | ₩43,657 | ₩44,008 | +0.80% | 1.2천 |
|---|
| 2026.05.26 | ₩43,891 | ₩44,018 | ₩43,724 | ₩43,892 | +0.00% | 3.9천 |
|---|
| 2026.05.22 | ₩43,937 | ₩44,018 | ₩43,699 | ₩43,699 | -0.54% | 2.8천 |
|---|
| 2026.05.21 | ₩43,697 | ₩43,751 | ₩43,430 | ₩43,644 | -0.12% | 3.2천 |
|---|
| 2026.05.20 | ₩43,183 | ₩43,684 | ₩43,150 | ₩43,684 | +1.16% | 3.1천 |
|---|
| 2026.05.19 | ₩43,390 | ₩43,390 | ₩43,110 | ₩43,203 | -0.43% | 5.9천 |
|---|
| 2026.05.18 | ₩44,004 | ₩44,004 | ₩43,337 | ₩43,532 | -1.07% | 4.4천 |
|---|
| 2026.05.15 | ₩44,124 | ₩44,124 | ₩43,670 | ₩43,704 | -0.95% | 1.2만 |
|---|
| 2026.05.14 | ₩44,124 | ₩44,338 | ₩43,956 | ₩44,311 | +0.42% | 9.3천 |
|---|
| 2026.05.13 | ₩43,564 | ₩43,831 | ₩43,297 | ₩43,725 | +0.37% | 1.2만 |
|---|
| 2026.05.12 | ₩43,190 | ₩43,310 | ₩42,895 | ₩43,310 | +0.28% | 1.2만 |
|---|
| 2026.05.11 | ₩43,470 | ₩43,550 | ₩43,377 | ₩43,419 | -0.12% | 9.6천 |
|---|
| 2026.05.08 | ₩43,430 | ₩43,516 | ₩43,417 | ₩43,516 | +0.20% | 9.3천 |
|---|
| 2026.05.07 | ₩43,524 | ₩43,524 | ₩43,110 | ₩43,128 | -0.91% | 1.1만 |
|---|
| 2026.05.06 | ₩42,816 | ₩43,116 | ₩42,589 | ₩43,116 | +0.70% | 4.6천 |
|---|
| 2026.05.05 | ₩42,509 | ₩42,509 | ₩42,209 | ₩42,223 | -0.67% | 2.1천 |
|---|
| 2026.05.04 | ₩42,229 | ₩42,229 | ₩41,935 | ₩42,007 | -0.52% | 5.7천 |
|---|
| 2026.05.01 | ₩42,362 | ₩42,402 | ₩42,155 | ₩42,155 | -0.49% | 1.1만 |
|---|
| 2026.04.30 | ₩42,082 | ₩42,082 | ₩41,307 | ₩41,935 | -0.35% | 2.2천 |
|---|
| 2026.04.29 | ₩41,695 | ₩41,695 | ₩41,387 | ₩41,486 | -0.50% | 3.3천 |
|---|
| 2026.04.28 | ₩41,721 | ₩41,721 | ₩41,387 | ₩41,521 | -0.48% | 4.2천 |
|---|
| 2026.04.27 | ₩41,975 | ₩41,975 | ₩41,602 | ₩41,895 | -0.19% | 2.4천 |
|---|
| 2026.04.24 | ₩41,448 | ₩41,801 | ₩41,414 | ₩41,797 | +0.84% | 2.5천 |
|---|
| 2026.04.23 | ₩41,708 | ₩41,708 | ₩40,920 | ₩41,241 | -1.12% | 4.1천 |
|---|
| 2026.04.22 | ₩41,181 | ₩41,614 | ₩41,181 | ₩41,614 | +1.05% | 7.6천 |
|---|
| 2026.04.21 | ₩41,127 | ₩41,294 | ₩40,877 | ₩40,877 | -0.61% | 5.3천 |
|---|
| 2026.04.20 | ₩41,441 | ₩41,441 | ₩41,027 | ₩41,075 | -0.88% | 7.2천 |
|---|
| 2026.04.17 | ₩41,201 | ₩41,361 | ₩41,151 | ₩41,278 | +0.19% | 2.3천 |
|---|
| 2026.04.16 | ₩41,040 | ₩41,040 | ₩40,586 | ₩40,705 | -0.82% | 6.8천 |
|---|
| 2026.04.15 | ₩40,560 | ₩40,736 | ₩40,520 | ₩40,736 | +0.43% | 5.3천 |
|---|
| 2026.04.14 | ₩39,839 | ₩40,115 | ₩39,839 | ₩40,115 | +0.69% | 1.8천 |
|---|
| 2026.04.13 | ₩39,131 | ₩39,384 | ₩39,131 | ₩39,384 | +0.64% | 1.3천 |
|---|
| 2026.04.10 | ₩38,944 | ₩38,944 | ₩38,944 | ₩38,944 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩38,303 | ₩38,832 | ₩38,303 | ₩38,832 | +1.38% | 2.7천 |
|---|
| 2026.04.08 | ₩41,214 | ₩41,214 | ₩38,410 | ₩38,513 | -6.55% | 2.5천 |
|---|
| 2026.04.07 | ₩37,169 | ₩37,465 | ₩36,968 | ₩37,465 | +0.80% | 2.4천 |
|---|
| 2026.04.06 | ₩37,596 | ₩37,596 | ₩37,356 | ₩37,420 | -0.47% | 9.2천 |
|---|
| 2026.04.02 | ₩36,808 | ₩37,282 | ₩36,808 | ₩37,282 | +1.29% | 1.6천 |
|---|
| 2026.04.01 | ₩37,396 | ₩37,396 | ₩37,215 | ₩37,275 | -0.32% | 1.7천 |
|---|
| 2026.03.31 | ₩36,314 | ₩37,008 | ₩36,287 | ₩36,942 | +1.73% | 2.7천 |
|---|
| 2026.03.30 | ₩35,900 | ₩35,900 | ₩35,460 | ₩35,657 | -0.68% | 7.2천 |
|---|
| 2026.03.27 | ₩36,635 | ₩36,635 | ₩35,843 | ₩35,843 | -2.16% | 2.7천 |
|---|
| 2026.03.26 | ₩36,968 | ₩36,968 | ₩36,597 | ₩36,597 | -1.00% | 400 |
|---|
| 2026.03.25 | ₩37,470 | ₩37,470 | ₩37,470 | ₩37,470 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,329 | ₩37,402 | ₩37,223 | ₩37,223 | -0.28% | 1.2천 |
|---|
| 2026.03.23 | ₩37,663 | ₩37,663 | ₩37,587 | ₩37,587 | -0.20% | 500 |
|---|
| 2026.03.20 | ₩37,516 | ₩37,516 | ₩37,035 | ₩37,035 | -1.28% | 900 |
|---|
| 2026.03.19 | ₩37,556 | ₩37,716 | ₩37,315 | ₩37,315 | -0.64% | 2.1천 |
|---|
| 2026.03.18 | ₩38,137 | ₩38,218 | ₩37,809 | ₩37,856 | -0.74% | 5.3천 |
|---|
| 2026.03.17 | ₩38,517 | ₩38,517 | ₩38,448 | ₩38,448 | -0.18% | 300 |
|---|
| 2026.03.16 | ₩38,337 | ₩38,370 | ₩38,277 | ₩38,348 | +0.03% | 2천 |
|---|
| 2026.03.13 | ₩37,943 | ₩37,943 | ₩37,943 | ₩37,943 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩38,350 | ₩38,464 | ₩38,335 | ₩38,335 | -0.04% | 1.2천 |
|---|
| 2026.03.11 | ₩38,984 | ₩39,010 | ₩38,918 | ₩39,010 | +0.07% | 500 |
|---|
| 2026.03.10 | ₩39,197 | ₩39,198 | ₩38,940 | ₩38,940 | -0.65% | 900 |
|---|
| 2026.03.09 | ₩38,497 | ₩39,003 | ₩38,497 | ₩39,003 | +1.31% | 300 |
|---|
| 2026.03.06 | ₩38,584 | ₩38,851 | ₩38,538 | ₩38,538 | -0.12% | 3.6천 |
|---|
| 2026.03.05 | ₩39,185 | ₩39,251 | ₩38,757 | ₩39,125 | -0.15% | 800 |
|---|
| 2026.03.04 | ₩39,118 | ₩39,385 | ₩39,118 | ₩39,293 | +0.45% | 1.9천 |
|---|
| 2026.03.03 | ₩38,517 | ₩38,958 | ₩38,317 | ₩38,864 | +0.90% | 3.4천 |
|---|
| 2026.03.02 | ₩38,984 | ₩39,305 | ₩38,984 | ₩39,230 | +0.63% | 1.2천 |
|---|
| 2026.02.27 | ₩38,998 | ₩39,185 | ₩38,998 | ₩39,127 | +0.33% | 1.2천 |
|---|
| 2026.02.26 | ₩39,865 | ₩39,865 | ₩39,095 | ₩39,354 | -1.28% | 3.6천 |
|---|
| 2026.02.25 | ₩39,906 | ₩39,906 | ₩39,890 | ₩39,890 | -0.04% | 2.5천 |
|---|
| 2026.02.24 | ₩39,024 | ₩39,505 | ₩39,024 | ₩39,452 | +1.09% | 1.8천 |
|---|
| 2026.02.23 | ₩39,211 | ₩39,211 | ₩38,864 | ₩38,963 | -0.63% | 5.4천 |
|---|
| 2026.02.20 | ₩39,185 | ₩39,398 | ₩39,131 | ₩39,398 | +0.55% | 5.2천 |
|---|
| 2026.02.19 | ₩39,118 | ₩39,118 | ₩38,911 | ₩39,016 | -0.26% | 3.2천 |
|---|
| 2026.02.18 | ₩38,784 | ₩39,205 | ₩38,784 | ₩39,198 | +1.07% | 300 |
|---|
| 2026.02.17 | ₩38,477 | ₩38,971 | ₩38,464 | ₩38,920 | +1.15% | 4.4천 |
|---|
| 2026.02.13 | ₩38,944 | ₩38,944 | ₩38,944 | ₩38,944 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,051 | ₩39,051 | ₩39,051 | ₩39,051 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩39,879 | ₩39,879 | ₩39,764 | ₩39,764 | -0.29% | 300 |
|---|
| 2026.02.10 | ₩40,066 | ₩40,066 | ₩39,787 | ₩39,787 | -0.70% | 900 |
|---|
| 2026.02.09 | ₩40,012 | ₩40,012 | ₩39,966 | ₩39,966 | -0.12% | 600 |
|---|
| 2026.02.06 | ₩39,211 | ₩39,616 | ₩39,211 | ₩39,616 | +1.03% | 700 |
|---|
| 2026.02.05 | ₩38,878 | ₩38,878 | ₩38,851 | ₩38,851 | -0.07% | 700 |
|---|
| 2026.02.04 | ₩39,679 | ₩39,679 | ₩39,404 | ₩39,404 | -0.69% | 500 |
|---|
| 2026.02.03 | ₩40,239 | ₩40,239 | ₩39,772 | ₩39,963 | -0.69% | 900 |
|---|
| 2026.02.02 | ₩40,747 | ₩40,747 | ₩40,652 | ₩40,652 | -0.23% | 400 |
|---|
| 2026.01.30 | ₩40,386 | ₩40,386 | ₩40,377 | ₩40,377 | -0.02% | 300 |
|---|
| 2026.01.29 | ₩40,239 | ₩40,675 | ₩40,239 | ₩40,675 | +1.08% | 800 |
|---|
| 2026.01.28 | ₩41,187 | ₩41,187 | ₩40,813 | ₩40,907 | -0.68% | 6.6천 |
|---|
| 2026.01.27 | ₩40,920 | ₩40,987 | ₩40,892 | ₩40,892 | -0.07% | 500 |
|---|
| 2026.01.26 | ₩40,586 | ₩40,793 | ₩40,586 | ₩40,693 | +0.26% | 1.6천 |
|---|
| 2026.01.23 | ₩40,373 | ₩40,586 | ₩40,373 | ₩40,454 | +0.20% | 2.4천 |
|---|
| 2026.01.22 | ₩40,206 | ₩40,333 | ₩40,206 | ₩40,233 | +0.07% | 1.1천 |
|---|
| 2026.01.21 | ₩39,946 | ₩39,946 | ₩39,908 | ₩39,908 | -0.09% | 700 |
|---|
| 2026.01.20 | ₩39,919 | ₩40,052 | ₩39,572 | ₩39,572 | -0.87% | 2천 |
|---|
| 2026.01.16 | ₩40,625 | ₩40,733 | ₩40,625 | ₩40,651 | +0.06% | 1.9천 |
|---|
| 2026.01.15 | ₩40,893 | ₩40,893 | ₩40,641 | ₩40,641 | -0.62% | 1.7천 |
|---|
| 2026.01.14 | ₩40,520 | ₩40,520 | ₩40,520 | ₩40,520 | 0.00% | 400 |
|---|
| 2026.01.13 | ₩40,964 | ₩40,964 | ₩40,964 | ₩40,964 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,880 | ₩41,161 | ₩40,880 | ₩41,116 | +0.58% | 3.2천 |
|---|
| 2026.01.09 | ₩40,715 | ₩40,986 | ₩40,715 | ₩40,986 | +0.67% | 7.1천 |
|---|
| 2026.01.08 | ₩40,840 | ₩40,840 | ₩40,640 | ₩40,648 | -0.47% | 2.1천 |
|---|
| 2026.01.07 | ₩41,040 | ₩41,094 | ₩40,787 | ₩40,787 | -0.62% | 3.4천 |
|---|
| 2026.01.06 | ₩40,787 | ₩40,827 | ₩40,586 | ₩40,776 | -0.03% | 4.8천 |
|---|
| 2026.01.05 | ₩40,640 | ₩40,720 | ₩40,538 | ₩40,538 | -0.25% | 1.1천 |
|---|
| 2026.01.02 | ₩40,520 | ₩40,520 | ₩40,233 | ₩40,311 | -0.51% | 1.7천 |
|---|
| 2025.12.31 | ₩40,934 | ₩40,934 | ₩40,394 | ₩40,394 | -1.32% | 5.7천 |
|---|
| 2025.12.30 | ₩40,546 | ₩40,673 | ₩40,546 | ₩40,640 | +0.23% | 3.4천 |
|---|
| 2025.12.29 | ₩40,867 | ₩40,867 | ₩40,560 | ₩40,677 | -0.46% | 2.1천 |
|---|
| 2025.12.26 | ₩41,187 | ₩41,187 | ₩40,907 | ₩40,934 | -0.62% | 2.7천 |
|---|
| 2025.12.24 | ₩41,027 | ₩41,027 | ₩40,767 | ₩40,895 | -0.32% | 600 |
|---|
| 2025.12.23 | ₩40,508 | ₩40,781 | ₩40,508 | ₩40,781 | +0.68% | 2.1천 |
|---|
| 2025.12.22 | ₩40,827 | ₩40,827 | ₩40,518 | ₩40,518 | -0.76% | 400 |
|---|
| 2025.12.19 | ₩40,159 | ₩40,319 | ₩40,119 | ₩40,319 | +0.40% | 4.4천 |
|---|
| 2025.12.18 | ₩39,932 | ₩40,039 | ₩39,772 | ₩39,879 | -0.13% | 5천 |
|---|
| 2025.12.17 | ₩40,146 | ₩40,146 | ₩39,372 | ₩39,372 | -1.93% | 1.8천 |
|---|
| 2025.12.16 | ₩40,119 | ₩40,119 | ₩39,892 | ₩40,092 | -0.07% | 2.6천 |
|---|
| 2025.12.15 | ₩40,239 | ₩40,239 | ₩40,039 | ₩40,039 | -0.50% | 1.8천 |
|---|
| 2025.12.12 | ₩40,493 | ₩40,493 | ₩40,182 | ₩40,182 | -0.77% | 800 |
|---|
| 2025.12.11 | ₩40,359 | ₩40,804 | ₩40,359 | ₩40,804 | +1.10% | 6.6천 |
|---|
| 2025.12.10 | ₩40,720 | ₩40,940 | ₩40,613 | ₩40,926 | +0.50% | 5.5천 |
|---|
| 2025.12.09 | ₩40,857 | ₩40,857 | ₩40,781 | ₩40,781 | -0.19% | 900 |
|---|
| 2025.12.08 | ₩41,201 | ₩41,201 | ₩40,660 | ₩40,677 | -1.27% | 3.9천 |
|---|
| 2025.12.05 | ₩40,893 | ₩41,000 | ₩40,787 | ₩40,823 | -0.17% | 5.1천 |
|---|
| 2025.12.04 | ₩41,120 | ₩41,120 | ₩40,586 | ₩40,660 | -1.12% | 1천 |
|---|
| 2025.12.03 | ₩40,613 | ₩40,680 | ₩40,613 | ₩40,680 | +0.16% | 5.4천 |
|---|
| 2025.12.02 | ₩40,573 | ₩40,640 | ₩40,572 | ₩40,572 | -0.00% | 4.6천 |
|---|
| 2025.12.01 | ₩40,480 | ₩40,480 | ₩40,310 | ₩40,355 | -0.31% | 900 |
|---|
| 2025.11.28 | ₩40,504 | ₩40,504 | ₩40,504 | ₩40,504 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,573 | ₩40,573 | ₩40,253 | ₩40,386 | -0.46% | 1천 |
|---|
| 2025.11.25 | ₩39,645 | ₩40,078 | ₩39,645 | ₩40,078 | +1.09% | 1.5천 |
|---|
| 2025.11.24 | ₩39,719 | ₩39,743 | ₩39,719 | ₩39,743 | +0.06% | 800 |
|---|
| 2025.11.21 | ₩39,038 | ₩39,038 | ₩38,801 | ₩38,801 | -0.61% | 500 |
|---|
| 2025.11.20 | ₩38,918 | ₩38,918 | ₩38,612 | ₩38,612 | -0.79% | 1.1천 |
|---|
| 2025.11.19 | ₩39,412 | ₩39,522 | ₩39,064 | ₩39,251 | -0.41% | 1.8천 |
|---|
| 2025.11.18 | ₩38,998 | ₩39,223 | ₩38,966 | ₩38,966 | -0.08% | 400 |
|---|
| 2025.11.17 | ₩39,839 | ₩39,839 | ₩39,265 | ₩39,385 | -1.14% | 1.8천 |
|---|
| 2025.11.14 | ₩39,865 | ₩39,879 | ₩39,705 | ₩39,705 | -0.40% | 700 |
|---|
| 2025.11.13 | ₩40,211 | ₩40,211 | ₩39,645 | ₩39,645 | -1.41% | 200 |
|---|
| 2025.11.12 | ₩40,466 | ₩40,480 | ₩40,293 | ₩40,440 | -0.07% | 1.2만 |
|---|
| 2025.11.11 | ₩40,546 | ₩40,573 | ₩40,546 | ₩40,546 | 0.00% | 1.5만 |
|---|
| 2025.11.10 | ₩40,546 | ₩40,586 | ₩40,546 | ₩40,586 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩39,505 | ₩39,712 | ₩39,104 | ₩39,712 | +0.52% | 2.2천 |
|---|
| 2025.11.06 | ₩39,879 | ₩39,879 | ₩39,879 | ₩39,879 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,573 | ₩40,573 | ₩40,573 | ₩40,573 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩40,747 | ₩40,747 | ₩40,357 | ₩40,357 | -0.96% | 500 |
|---|
| 2025.11.03 | ₩41,040 | ₩41,067 | ₩41,011 | ₩41,011 | -0.07% | 1.4천 |
|---|
| 2025.10.31 | ₩41,000 | ₩41,000 | ₩40,832 | ₩40,832 | -0.41% | 300 |
|---|
| 2025.10.30 | ₩40,864 | ₩41,000 | ₩40,700 | ₩40,700 | -0.40% | 2천 |
|---|
| 2025.10.29 | ₩41,254 | ₩41,254 | ₩41,254 | ₩41,254 | 0.00% | 300 |
|---|
| 2025.10.28 | ₩40,760 | ₩41,136 | ₩40,760 | ₩41,136 | +0.92% | 100 |
|---|
| 2025.10.27 | ₩40,680 | ₩40,832 | ₩40,680 | ₩40,832 | +0.37% | 900 |
|---|
| 2025.10.24 | ₩40,159 | ₩40,181 | ₩40,159 | ₩40,181 | +0.05% | 400 |
|---|
| 2025.10.23 | ₩39,799 | ₩39,839 | ₩39,799 | ₩39,801 | +0.01% | 4.9천 |
|---|
| 2025.10.22 | ₩39,545 | ₩39,545 | ₩39,545 | ₩39,545 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,851 | ₩39,851 | ₩39,835 | ₩39,835 | -0.04% | 300 |
|---|
| 2025.10.20 | ₩39,759 | ₩39,884 | ₩39,759 | ₩39,884 | +0.32% | 3.6천 |
|---|
| 2025.10.17 | ₩39,318 | ₩39,461 | ₩39,265 | ₩39,461 | +0.36% | 1.8천 |
|---|
| 2025.10.16 | ₩39,592 | ₩39,592 | ₩39,274 | ₩39,274 | -0.80% | 700 |
|---|
| 2025.10.15 | ₩39,464 | ₩39,464 | ₩39,446 | ₩39,446 | -0.04% | 400 |
|---|
| 2025.10.14 | ₩39,107 | ₩39,452 | ₩39,107 | ₩39,195 | +0.23% | 2천 |
|---|
| 2025.10.13 | ₩39,358 | ₩39,420 | ₩39,318 | ₩39,420 | +0.16% | 300 |
|---|
| 2025.10.10 | ₩38,597 | ₩38,597 | ₩38,597 | ₩38,597 | 0.00% | 100 |
|---|