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 | ₩44,922 | ₩45,015 | ₩44,922 | ₩45,002 | +0.18% | 2.9만 |
| 2026.10.08 | ₩45,162 | ₩45,162 | ₩44,642 | ₩44,719 | -0.98% | 2.2천 |
| 2026.10.07 | ₩45,069 | ₩45,264 | ₩45,069 | ₩45,264 | +0.43% | 2.3천 |
| 2026.10.06 | ₩45,456 | ₩45,516 | ₩45,429 | ₩45,429 | -0.06% | 1.9천 |
| 2026.10.05 | ₩44,361 | ₩45,135 | ₩43,881 | ₩45,135 | +1.74% | 3.6천 |
| 2026.10.02 | ₩44,480 | ₩44,695 | ₩44,428 | ₩44,538 | +0.13% | 1만 |
| 2026.10.01 | ₩44,108 | ₩44,108 | ₩43,768 | ₩43,818 | -0.66% | 4.1천 |
| 2026.09.30 | ₩43,974 | ₩44,268 | ₩43,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,944 |
| -0.07% |
| 2.4천 |
| 2026.09.29 | ₩43,761 | ₩43,894 | ₩43,761 | ₩43,877 | +0.27% | 2.5천 |
|---|
| 2026.09.28 | ₩44,001 | ₩44,021 | ₩43,854 | ₩43,854 | -0.33% | 1.7천 |
|---|
| 2026.09.25 | ₩44,068 | ₩44,241 | ₩44,054 | ₩44,221 | +0.35% | 1.5만 |
|---|
| 2026.09.24 | ₩43,707 | ₩44,001 | ₩43,707 | ₩43,997 | +0.66% | 4.6천 |
|---|
| 2026.09.23 | ₩44,442 | ₩44,442 | ₩43,913 | ₩43,913 | -1.19% | 1.9천 |
|---|
| 2026.09.22 | ₩44,415 | ₩44,482 | ₩44,308 | ₩44,413 | -0.00% | 2.2천 |
|---|
| 2026.09.21 | ₩43,794 | ₩44,401 | ₩43,794 | ₩44,356 | +1.28% | 3.4천 |
|---|
| 2026.09.18 | ₩43,294 | ₩43,439 | ₩43,214 | ₩43,439 | +0.34% | 1천 |
|---|
| 2026.09.17 | ₩43,254 | ₩43,371 | ₩43,254 | ₩43,371 | +0.27% | 3.7천 |
|---|
| 2026.09.16 | ₩43,000 | ₩43,027 | ₩42,699 | ₩42,699 | -0.70% | 1.3만 |
|---|
| 2026.09.15 | ₩42,667 | ₩42,760 | ₩42,667 | ₩42,671 | +0.01% | 3.5천 |
|---|
| 2026.09.14 | ₩42,987 | ₩43,254 | ₩42,933 | ₩43,063 | +0.18% | 3.8천 |
|---|
| 2026.09.11 | ₩43,267 | ₩43,401 | ₩43,260 | ₩43,260 | -0.02% | 700 |
|---|
| 2026.09.10 | ₩42,807 | ₩42,933 | ₩42,807 | ₩42,825 | +0.04% | 6.2천 |
|---|
| 2026.09.09 | ₩43,507 | ₩43,507 | ₩42,947 | ₩43,035 | -1.09% | 5.1천 |
|---|
| 2026.09.08 | ₩43,240 | ₩43,521 | ₩43,227 | ₩43,316 | +0.18% | 5.2천 |
|---|
| 2026.09.04 | ₩43,654 | ₩43,654 | ₩43,320 | ₩43,454 | -0.46% | 3.9천 |
|---|
| 2026.09.03 | ₩43,467 | ₩43,734 | ₩43,434 | ₩43,657 | +0.44% | 5.4천 |
|---|
| 2026.09.02 | ₩42,760 | ₩43,080 | ₩42,760 | ₩43,010 | +0.58% | 8.1천 |
|---|
| 2026.09.01 | ₩42,893 | ₩43,000 | ₩42,736 | ₩42,813 | -0.19% | 1.9천 |
|---|
| 2026.08.31 | ₩43,200 | ₩43,262 | ₩43,200 | ₩43,262 | +0.14% | 1.4천 |
|---|
| 2026.08.28 | ₩43,614 | ₩43,614 | ₩43,334 | ₩43,381 | -0.54% | 2천 |
|---|
| 2026.08.27 | ₩43,254 | ₩43,467 | ₩43,254 | ₩43,467 | +0.49% | 3.3천 |
|---|
| 2026.08.26 | ₩41,772 | ₩42,885 | ₩41,772 | ₩42,885 | +2.66% | 1.1천 |
|---|
| 2026.08.25 | ₩43,007 | ₩43,007 | ₩42,943 | ₩42,943 | -0.15% | 700 |
|---|
| 2026.08.24 | ₩42,747 | ₩42,753 | ₩42,728 | ₩42,728 | -0.04% | 800 |
|---|
| 2026.08.21 | ₩42,807 | ₩42,900 | ₩42,807 | ₩42,900 | +0.22% | 1천 |
|---|
| 2026.08.20 | ₩43,774 | ₩43,774 | ₩42,604 | ₩42,604 | -2.67% | 9.3천 |
|---|
| 2026.08.19 | ₩43,174 | ₩43,194 | ₩43,068 | ₩43,068 | -0.24% | 1.3천 |
|---|
| 2026.08.18 | ₩43,080 | ₩43,160 | ₩43,003 | ₩43,003 | -0.18% | 1.8천 |
|---|
| 2026.08.17 | ₩43,507 | ₩43,574 | ₩43,370 | ₩43,370 | -0.32% | 1.4천 |
|---|
| 2026.08.14 | ₩44,308 | ₩44,308 | ₩43,521 | ₩43,558 | -1.69% | 2.1천 |
|---|
| 2026.08.13 | ₩43,507 | ₩43,948 | ₩43,507 | ₩43,856 | +0.80% | 2.2천 |
|---|
| 2026.08.12 | ₩44,655 | ₩44,655 | ₩43,574 | ₩43,574 | -2.42% | 3.6천 |
|---|
| 2026.08.11 | ₩44,308 | ₩44,308 | ₩43,401 | ₩43,442 | -1.95% | 4.8천 |
|---|
| 2026.08.10 | ₩42,773 | ₩43,828 | ₩42,773 | ₩43,774 | +2.34% | 8.3천 |
|---|
| 2026.08.07 | ₩45,082 | ₩45,082 | ₩43,507 | ₩43,718 | -3.03% | 2.2만 |
|---|
| 2026.08.06 | ₩45,122 | ₩45,122 | ₩43,040 | ₩43,146 | -4.38% | 3.6천 |
|---|
| 2026.08.05 | ₩43,521 | ₩43,814 | ₩43,054 | ₩43,064 | -1.05% | 3.8천 |
|---|
| 2026.08.04 | ₩43,934 | ₩43,934 | ₩42,947 | ₩43,446 | -1.11% | 2.8천 |
|---|
| 2026.08.03 | ₩41,692 | ₩42,546 | ₩41,692 | ₩42,546 | +2.05% | 7천 |
|---|
| 2026.07.31 | ₩40,932 | ₩41,679 | ₩40,932 | ₩41,679 | +1.83% | 3천 |
|---|
| 2026.07.30 | ₩41,132 | ₩41,178 | ₩40,771 | ₩41,158 | +0.06% | 3.1천 |
|---|
| 2026.07.29 | ₩41,025 | ₩41,025 | ₩40,278 | ₩40,278 | -1.82% | 3.7천 |
|---|
| 2026.07.28 | ₩40,905 | ₩41,092 | ₩40,505 | ₩40,964 | +0.14% | 1.5만 |
|---|
| 2026.07.27 | ₩41,479 | ₩41,479 | ₩40,658 | ₩40,783 | -1.68% | 2.1천 |
|---|
| 2026.07.24 | ₩41,158 | ₩41,158 | ₩40,705 | ₩40,785 | -0.91% | 7.1천 |
|---|
| 2026.07.23 | ₩41,319 | ₩41,319 | ₩40,665 | ₩40,876 | -1.07% | 3.8천 |
|---|
| 2026.07.22 | ₩42,186 | ₩42,186 | ₩41,815 | ₩41,815 | -0.88% | 5.5천 |
|---|
| 2026.07.21 | ₩41,973 | ₩42,186 | ₩41,973 | ₩42,078 | +0.25% | 2.5만 |
|---|
| 2026.07.20 | ₩41,971 | ₩42,079 | ₩41,739 | ₩41,739 | -0.55% | 1.7만 |
|---|
| 2026.07.17 | ₩42,013 | ₩42,013 | ₩41,759 | ₩41,860 | -0.36% | 1.8만 |
|---|
| 2026.07.16 | ₩43,027 | ₩43,027 | ₩42,501 | ₩42,501 | -1.22% | 3.8천 |
|---|
| 2026.07.15 | ₩42,386 | ₩42,947 | ₩42,386 | ₩42,943 | +1.31% | 4.2천 |
|---|
| 2026.07.14 | ₩42,373 | ₩42,553 | ₩42,313 | ₩42,478 | +0.25% | 4.7천 |
|---|
| 2026.07.13 | ₩42,760 | ₩42,973 | ₩42,293 | ₩42,346 | -0.97% | 6천 |
|---|
| 2026.07.10 | ₩43,040 | ₩43,040 | ₩42,800 | ₩42,871 | -0.39% | 900 |
|---|
| 2026.07.09 | ₩45,095 | ₩45,095 | ₩42,346 | ₩42,723 | -5.26% | 1.9천 |
|---|
| 2026.07.08 | ₩42,066 | ₩42,353 | ₩42,066 | ₩42,353 | +0.68% | 600 |
|---|
| 2026.07.07 | ₩42,466 | ₩42,466 | ₩42,324 | ₩42,324 | -0.34% | 500 |
|---|
| 2026.07.06 | ₩42,640 | ₩42,721 | ₩42,249 | ₩42,707 | +0.16% | 3.5천 |
|---|
| 2026.07.02 | ₩42,600 | ₩42,600 | ₩42,093 | ₩42,243 | -0.84% | 4.2천 |
|---|
| 2026.07.01 | ₩42,760 | ₩42,760 | ₩42,333 | ₩42,333 | -1.00% | 3.1천 |
|---|
| 2026.06.30 | ₩42,094 | ₩42,577 | ₩42,079 | ₩42,577 | +1.15% | 1.9천 |
|---|
| 2026.06.29 | ₩41,812 | ₩41,890 | ₩41,812 | ₩41,890 | +0.19% | 1.1천 |
|---|
| 2026.06.26 | ₩40,972 | ₩41,145 | ₩40,905 | ₩41,029 | +0.14% | 5.7천 |
|---|
| 2026.06.25 | ₩41,706 | ₩41,706 | ₩40,797 | ₩40,797 | -2.18% | 1.3천 |
|---|
| 2026.06.24 | ₩41,499 | ₩41,499 | ₩41,255 | ₩41,255 | -0.59% | 2.2천 |
|---|
| 2026.06.23 | ₩40,464 | ₩41,879 | ₩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 | ₩43,123 | ₩42,793 | ₩43,123 | +0.77% | 2천 |
|---|
| 2026.06.17 | ₩43,214 | ₩43,214 | ₩42,506 | ₩42,506 | -1.64% | 1.2천 |
|---|
| 2026.06.16 | ₩43,481 | ₩43,481 | ₩43,207 | ₩43,207 | -0.63% | 4.7천 |
|---|
| 2026.06.15 | ₩43,507 | ₩43,627 | ₩43,478 | ₩43,541 | +0.08% | 3.9천 |
|---|
| 2026.06.12 | ₩42,513 | ₩42,759 | ₩42,493 | ₩42,633 | +0.28% | 1.1천 |
|---|
| 2026.06.11 | ₩42,133 | ₩42,600 | ₩41,786 | ₩42,568 | +1.03% | 3.7천 |
|---|
| 2026.06.10 | ₩42,600 | ₩42,600 | ₩41,955 | ₩41,955 | -1.51% | 3.4천 |
|---|
| 2026.06.09 | ₩43,441 | ₩43,467 | ₩42,453 | ₩42,745 | -1.60% | 1만 |
|---|
| 2026.06.08 | ₩42,306 | ₩43,381 | ₩42,306 | ₩43,052 | +1.76% | 1.1만 |
|---|
| 2026.06.05 | ₩44,013 | ₩44,013 | ₩42,931 | ₩42,931 | -2.46% | 1.7천 |
|---|
| 2026.06.04 | ₩44,175 | ₩44,373 | ₩44,175 | ₩44,373 | +0.45% | 2.1천 |
|---|
| 2026.06.03 | ₩44,361 | ₩44,401 | ₩44,093 | ₩44,188 | -0.39% | 5.4천 |
|---|
| 2026.06.02 | ₩44,442 | ₩44,655 | ₩44,442 | ₩44,602 | +0.36% | 3.6천 |
|---|
| 2026.06.01 | ₩44,522 | ₩44,789 | ₩44,488 | ₩44,599 | +0.17% | 5.9천 |
|---|
| 2026.05.29 | ₩44,682 | ₩44,682 | ₩44,415 | ₩44,495 | -0.42% | 4.2천 |
|---|
| 2026.05.28 | ₩44,255 | ₩44,399 | ₩43,928 | ₩44,399 | +0.33% | 2.6천 |
|---|
| 2026.05.27 | ₩43,641 | ₩43,992 | ₩43,641 | ₩43,992 | +0.80% | 1.2천 |
|---|
| 2026.05.26 | ₩43,874 | ₩44,001 | ₩43,707 | ₩43,876 | +0.00% | 3.9천 |
|---|
| 2026.05.22 | ₩43,921 | ₩44,001 | ₩43,682 | ₩43,682 | -0.54% | 2.8천 |
|---|
| 2026.05.21 | ₩43,681 | ₩43,734 | ₩43,414 | ₩43,627 | -0.12% | 3.2천 |
|---|
| 2026.05.20 | ₩43,167 | ₩43,667 | ₩43,134 | ₩43,667 | +1.16% | 3.1천 |
|---|
| 2026.05.19 | ₩43,374 | ₩43,374 | ₩43,094 | ₩43,187 | -0.43% | 5.9천 |
|---|
| 2026.05.18 | ₩43,988 | ₩43,988 | ₩43,320 | ₩43,515 | -1.07% | 4.4천 |
|---|
| 2026.05.15 | ₩44,108 | ₩44,108 | ₩43,654 | ₩43,687 | -0.95% | 1.2만 |
|---|
| 2026.05.14 | ₩44,108 | ₩44,321 | ₩43,940 | ₩44,295 | +0.42% | 9.3천 |
|---|
| 2026.05.13 | ₩43,547 | ₩43,814 | ₩43,280 | ₩43,709 | +0.37% | 1.2만 |
|---|
| 2026.05.12 | ₩43,174 | ₩43,294 | ₩42,879 | ₩43,294 | +0.28% | 1.2만 |
|---|
| 2026.05.11 | ₩43,454 | ₩43,534 | ₩43,361 | ₩43,403 | -0.12% | 9.6천 |
|---|
| 2026.05.08 | ₩43,414 | ₩43,499 | ₩43,401 | ₩43,499 | +0.20% | 9.3천 |
|---|
| 2026.05.07 | ₩43,507 | ₩43,507 | ₩43,094 | ₩43,112 | -0.91% | 1.1만 |
|---|
| 2026.05.06 | ₩42,800 | ₩43,100 | ₩42,573 | ₩43,100 | +0.70% | 4.6천 |
|---|
| 2026.05.05 | ₩42,493 | ₩42,493 | ₩42,193 | ₩42,207 | -0.67% | 2.1천 |
|---|
| 2026.05.04 | ₩42,213 | ₩42,213 | ₩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 | ₩42,066 | ₩42,066 | ₩41,292 | ₩41,919 | -0.35% | 2.2천 |
|---|
| 2026.04.29 | ₩41,679 | ₩41,679 | ₩41,372 | ₩41,471 | -0.50% | 3.3천 |
|---|
| 2026.04.28 | ₩41,706 | ₩41,706 | ₩41,372 | ₩41,505 | -0.48% | 4.2천 |
|---|
| 2026.04.27 | ₩41,959 | ₩41,959 | ₩41,587 | ₩41,879 | -0.19% | 2.4천 |
|---|
| 2026.04.24 | ₩41,432 | ₩41,786 | ₩41,399 | ₩41,782 | +0.84% | 2.5천 |
|---|
| 2026.04.23 | ₩41,692 | ₩41,692 | ₩40,905 | ₩41,225 | -1.12% | 4.1천 |
|---|
| 2026.04.22 | ₩41,165 | ₩41,599 | ₩41,165 | ₩41,599 | +1.05% | 7.6천 |
|---|
| 2026.04.21 | ₩41,112 | ₩41,279 | ₩40,862 | ₩40,862 | -0.61% | 5.3천 |
|---|
| 2026.04.20 | ₩41,425 | ₩41,425 | ₩41,012 | ₩41,060 | -0.88% | 7.2천 |
|---|
| 2026.04.17 | ₩41,185 | ₩41,345 | ₩41,136 | ₩41,263 | +0.19% | 2.3천 |
|---|
| 2026.04.16 | ₩41,025 | ₩41,025 | ₩40,571 | ₩40,690 | -0.82% | 6.8천 |
|---|
| 2026.04.15 | ₩40,545 | ₩40,721 | ₩40,505 | ₩40,721 | +0.43% | 5.3천 |
|---|
| 2026.04.14 | ₩39,824 | ₩40,100 | ₩39,824 | ₩40,100 | +0.69% | 1.8천 |
|---|
| 2026.04.13 | ₩39,117 | ₩39,369 | ₩39,117 | ₩39,369 | +0.64% | 1.3천 |
|---|
| 2026.04.10 | ₩38,930 | ₩38,930 | ₩38,930 | ₩38,930 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩38,289 | ₩38,818 | ₩38,289 | ₩38,818 | +1.38% | 2.7천 |
|---|
| 2026.04.08 | ₩41,198 | ₩41,198 | ₩38,396 | ₩38,499 | -6.55% | 2.5천 |
|---|
| 2026.04.07 | ₩37,155 | ₩37,451 | ₩36,955 | ₩37,451 | +0.80% | 2.4천 |
|---|
| 2026.04.06 | ₩37,582 | ₩37,582 | ₩37,342 | ₩37,406 | -0.47% | 9.2천 |
|---|
| 2026.04.02 | ₩36,794 | ₩37,268 | ₩36,794 | ₩37,268 | +1.29% | 1.6천 |
|---|
| 2026.04.01 | ₩37,382 | ₩37,382 | ₩37,201 | ₩37,261 | -0.32% | 1.7천 |
|---|
| 2026.03.31 | ₩36,301 | ₩36,995 | ₩36,274 | ₩36,928 | +1.73% | 2.7천 |
|---|
| 2026.03.30 | ₩35,887 | ₩35,887 | ₩35,446 | ₩35,644 | -0.68% | 7.2천 |
|---|
| 2026.03.27 | ₩36,621 | ₩36,621 | ₩35,829 | ₩35,829 | -2.16% | 2.7천 |
|---|
| 2026.03.26 | ₩36,955 | ₩36,955 | ₩36,584 | ₩36,584 | -1.00% | 400 |
|---|
| 2026.03.25 | ₩37,456 | ₩37,456 | ₩37,456 | ₩37,456 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,315 | ₩37,388 | ₩37,209 | ₩37,209 | -0.28% | 1.2천 |
|---|
| 2026.03.23 | ₩37,649 | ₩37,649 | ₩37,572 | ₩37,572 | -0.20% | 500 |
|---|
| 2026.03.20 | ₩37,502 | ₩37,502 | ₩37,021 | ₩37,021 | -1.28% | 900 |
|---|
| 2026.03.19 | ₩37,542 | ₩37,702 | ₩37,302 | ₩37,302 | -0.64% | 2.1천 |
|---|
| 2026.03.18 | ₩38,122 | ₩38,204 | ₩37,795 | ₩37,842 | -0.74% | 5.3천 |
|---|
| 2026.03.17 | ₩38,503 | ₩38,503 | ₩38,433 | ₩38,433 | -0.18% | 300 |
|---|
| 2026.03.16 | ₩38,322 | ₩38,356 | ₩38,262 | ₩38,333 | +0.03% | 2천 |
|---|
| 2026.03.13 | ₩37,929 | ₩37,929 | ₩37,929 | ₩37,929 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩38,336 | ₩38,449 | ₩38,321 | ₩38,321 | -0.04% | 1.2천 |
|---|
| 2026.03.11 | ₩38,970 | ₩38,995 | ₩38,903 | ₩38,995 | +0.07% | 500 |
|---|
| 2026.03.10 | ₩39,182 | ₩39,183 | ₩38,926 | ₩38,926 | -0.65% | 900 |
|---|
| 2026.03.09 | ₩38,483 | ₩38,988 | ₩38,483 | ₩38,988 | +1.31% | 300 |
|---|
| 2026.03.06 | ₩38,569 | ₩38,836 | ₩38,524 | ₩38,524 | -0.12% | 3.6천 |
|---|
| 2026.03.05 | ₩39,170 | ₩39,237 | ₩38,743 | ₩39,110 | -0.15% | 800 |
|---|
| 2026.03.04 | ₩39,103 | ₩39,370 | ₩39,103 | ₩39,278 | +0.45% | 1.9천 |
|---|
| 2026.03.03 | ₩38,503 | ₩38,943 | ₩38,302 | ₩38,850 | +0.90% | 3.4천 |
|---|
| 2026.03.02 | ₩38,970 | ₩39,290 | ₩38,970 | ₩39,215 | +0.63% | 1.2천 |
|---|
| 2026.02.27 | ₩38,983 | ₩39,170 | ₩38,983 | ₩39,113 | +0.33% | 1.2천 |
|---|
| 2026.02.26 | ₩39,851 | ₩39,851 | ₩39,081 | ₩39,339 | -1.28% | 3.6천 |
|---|
| 2026.02.25 | ₩39,891 | ₩39,891 | ₩39,875 | ₩39,875 | -0.04% | 2.5천 |
|---|
| 2026.02.24 | ₩39,010 | ₩39,490 | ₩39,010 | ₩39,437 | +1.09% | 1.8천 |
|---|
| 2026.02.23 | ₩39,197 | ₩39,197 | ₩38,850 | ₩38,948 | -0.63% | 5.4천 |
|---|
| 2026.02.20 | ₩39,170 | ₩39,383 | ₩39,117 | ₩39,383 | +0.55% | 5.2천 |
|---|
| 2026.02.19 | ₩39,103 | ₩39,103 | ₩38,896 | ₩39,002 | -0.26% | 3.2천 |
|---|
| 2026.02.18 | ₩38,770 | ₩39,190 | ₩38,770 | ₩39,183 | +1.07% | 300 |
|---|
| 2026.02.17 | ₩38,463 | ₩38,956 | ₩38,449 | ₩38,906 | +1.15% | 4.4천 |
|---|
| 2026.02.13 | ₩38,930 | ₩38,930 | ₩38,930 | ₩38,930 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,036 | ₩39,036 | ₩39,036 | ₩39,036 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩39,864 | ₩39,864 | ₩39,749 | ₩39,749 | -0.29% | 300 |
|---|
| 2026.02.10 | ₩40,051 | ₩40,051 | ₩39,772 | ₩39,772 | -0.70% | 900 |
|---|
| 2026.02.09 | ₩39,997 | ₩39,997 | ₩39,951 | ₩39,951 | -0.12% | 600 |
|---|
| 2026.02.06 | ₩39,197 | ₩39,601 | ₩39,197 | ₩39,601 | +1.03% | 700 |
|---|
| 2026.02.05 | ₩38,863 | ₩38,863 | ₩38,836 | ₩38,836 | -0.07% | 700 |
|---|
| 2026.02.04 | ₩39,664 | ₩39,664 | ₩39,389 | ₩39,389 | -0.69% | 500 |
|---|
| 2026.02.03 | ₩40,224 | ₩40,224 | ₩39,757 | ₩39,948 | -0.69% | 900 |
|---|
| 2026.02.02 | ₩40,731 | ₩40,731 | ₩40,637 | ₩40,637 | -0.23% | 400 |
|---|
| 2026.01.30 | ₩40,371 | ₩40,371 | ₩40,362 | ₩40,362 | -0.02% | 300 |
|---|
| 2026.01.29 | ₩40,224 | ₩40,659 | ₩40,224 | ₩40,659 | +1.08% | 800 |
|---|
| 2026.01.28 | ₩41,172 | ₩41,172 | ₩40,798 | ₩40,892 | -0.68% | 6.6천 |
|---|
| 2026.01.27 | ₩40,905 | ₩40,972 | ₩40,877 | ₩40,877 | -0.07% | 500 |
|---|
| 2026.01.26 | ₩40,571 | ₩40,778 | ₩40,571 | ₩40,678 | +0.26% | 1.6천 |
|---|
| 2026.01.23 | ₩40,358 | ₩40,571 | ₩40,358 | ₩40,439 | +0.20% | 2.4천 |
|---|
| 2026.01.22 | ₩40,191 | ₩40,318 | ₩40,191 | ₩40,218 | +0.07% | 1.1천 |
|---|
| 2026.01.21 | ₩39,931 | ₩39,931 | ₩39,893 | ₩39,893 | -0.09% | 700 |
|---|
| 2026.01.20 | ₩39,904 | ₩40,037 | ₩39,557 | ₩39,557 | -0.87% | 2천 |
|---|
| 2026.01.16 | ₩40,610 | ₩40,718 | ₩40,610 | ₩40,635 | +0.06% | 1.9천 |
|---|
| 2026.01.15 | ₩40,878 | ₩40,878 | ₩40,626 | ₩40,626 | -0.62% | 1.7천 |
|---|
| 2026.01.14 | ₩40,505 | ₩40,505 | ₩40,505 | ₩40,505 | 0.00% | 400 |
|---|
| 2026.01.13 | ₩40,949 | ₩40,949 | ₩40,949 | ₩40,949 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,865 | ₩41,145 | ₩40,865 | ₩41,101 | +0.58% | 3.2천 |
|---|
| 2026.01.09 | ₩40,699 | ₩40,970 | ₩40,699 | ₩40,970 | +0.67% | 7.1천 |
|---|
| 2026.01.08 | ₩40,825 | ₩40,825 | ₩40,625 | ₩40,633 | -0.47% | 2.1천 |
|---|
| 2026.01.07 | ₩41,025 | ₩41,078 | ₩40,771 | ₩40,771 | -0.62% | 3.4천 |
|---|
| 2026.01.06 | ₩40,771 | ₩40,811 | ₩40,571 | ₩40,761 | -0.03% | 4.8천 |
|---|
| 2026.01.05 | ₩40,625 | ₩40,705 | ₩40,523 | ₩40,523 | -0.25% | 1.1천 |
|---|
| 2026.01.02 | ₩40,505 | ₩40,505 | ₩40,218 | ₩40,296 | -0.51% | 1.7천 |
|---|
| 2025.12.31 | ₩40,918 | ₩40,918 | ₩40,379 | ₩40,379 | -1.32% | 5.7천 |
|---|
| 2025.12.30 | ₩40,531 | ₩40,658 | ₩40,531 | ₩40,625 | +0.23% | 3.4천 |
|---|
| 2025.12.29 | ₩40,851 | ₩40,851 | ₩40,545 | ₩40,662 | -0.46% | 2.1천 |
|---|
| 2025.12.26 | ₩41,172 | ₩41,172 | ₩40,892 | ₩40,918 | -0.62% | 2.7천 |
|---|
| 2025.12.24 | ₩41,012 | ₩41,012 | ₩40,751 | ₩40,880 | -0.32% | 600 |
|---|
| 2025.12.23 | ₩40,492 | ₩40,766 | ₩40,492 | ₩40,766 | +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 | ₩40,024 | ₩39,757 | ₩39,864 | -0.13% | 5천 |
|---|
| 2025.12.17 | ₩40,131 | ₩40,131 | ₩39,357 | ₩39,357 | -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 | ₩40,024 | ₩40,024 | -0.50% | 1.8천 |
|---|
| 2025.12.12 | ₩40,478 | ₩40,478 | ₩40,167 | ₩40,167 | -0.77% | 800 |
|---|
| 2025.12.11 | ₩40,344 | ₩40,789 | ₩40,344 | ₩40,789 | +1.10% | 6.6천 |
|---|
| 2025.12.10 | ₩40,705 | ₩40,925 | ₩40,598 | ₩40,910 | +0.50% | 5.5천 |
|---|
| 2025.12.09 | ₩40,842 | ₩40,842 | ₩40,766 | ₩40,766 | -0.19% | 900 |
|---|
| 2025.12.08 | ₩41,185 | ₩41,185 | ₩40,645 | ₩40,662 | -1.27% | 3.9천 |
|---|
| 2025.12.05 | ₩40,878 | ₩40,985 | ₩40,771 | ₩40,807 | -0.17% | 5.1천 |
|---|
| 2025.12.04 | ₩41,105 | ₩41,105 | ₩40,571 | ₩40,645 | -1.12% | 1천 |
|---|
| 2025.12.03 | ₩40,598 | ₩40,665 | ₩40,598 | ₩40,665 | +0.16% | 5.4천 |
|---|
| 2025.12.02 | ₩40,558 | ₩40,625 | ₩40,557 | ₩40,557 | -0.00% | 4.6천 |
|---|
| 2025.12.01 | ₩40,464 | ₩40,464 | ₩40,295 | ₩40,340 | -0.31% | 900 |
|---|
| 2025.11.28 | ₩40,488 | ₩40,488 | ₩40,488 | ₩40,488 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,558 | ₩40,558 | ₩40,238 | ₩40,371 | -0.46% | 1천 |
|---|
| 2025.11.25 | ₩39,630 | ₩40,063 | ₩39,630 | ₩40,063 | +1.09% | 1.5천 |
|---|
| 2025.11.24 | ₩39,704 | ₩39,728 | ₩39,704 | ₩39,728 | +0.06% | 800 |
|---|
| 2025.11.21 | ₩39,023 | ₩39,023 | ₩38,787 | ₩38,787 | -0.61% | 500 |
|---|
| 2025.11.20 | ₩38,903 | ₩38,903 | ₩38,597 | ₩38,597 | -0.79% | 1.1천 |
|---|
| 2025.11.19 | ₩39,397 | ₩39,508 | ₩39,050 | ₩39,237 | -0.41% | 1.8천 |
|---|
| 2025.11.18 | ₩38,983 | ₩39,209 | ₩38,951 | ₩38,951 | -0.08% | 400 |
|---|
| 2025.11.17 | ₩39,824 | ₩39,824 | ₩39,250 | ₩39,370 | -1.14% | 1.8천 |
|---|
| 2025.11.14 | ₩39,851 | ₩39,864 | ₩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 | ₩40,278 | ₩40,424 | -0.07% | 1.2만 |
|---|
| 2025.11.11 | ₩40,531 | ₩40,558 | ₩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 | ₩39,697 | ₩39,090 | ₩39,697 | +0.52% | 2.2천 |
|---|
| 2025.11.06 | ₩39,864 | ₩39,864 | ₩39,864 | ₩39,864 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,558 | ₩40,558 | ₩40,558 | ₩40,558 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩40,731 | ₩40,731 | ₩40,342 | ₩40,342 | -0.96% | 500 |
|---|
| 2025.11.03 | ₩41,025 | ₩41,052 | ₩40,996 | ₩40,996 | -0.07% | 1.4천 |
|---|
| 2025.10.31 | ₩40,985 | ₩40,985 | ₩40,817 | ₩40,817 | -0.41% | 300 |
|---|
| 2025.10.30 | ₩40,849 | ₩40,985 | ₩40,685 | ₩40,685 | -0.40% | 2천 |
|---|
| 2025.10.29 | ₩41,239 | ₩41,239 | ₩41,239 | ₩41,239 | 0.00% | 300 |
|---|
| 2025.10.28 | ₩40,745 | ₩41,121 | ₩40,745 | ₩41,121 | +0.92% | 100 |
|---|
| 2025.10.27 | ₩40,665 | ₩40,817 | ₩40,665 | ₩40,817 | +0.37% | 900 |
|---|
| 2025.10.24 | ₩40,144 | ₩40,166 | ₩40,144 | ₩40,166 | +0.05% | 400 |
|---|
| 2025.10.23 | ₩39,784 | ₩39,824 | ₩39,784 | ₩39,786 | +0.01% | 4.9천 |
|---|
| 2025.10.22 | ₩39,530 | ₩39,530 | ₩39,530 | ₩39,530 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,836 | ₩39,836 | ₩39,820 | ₩39,820 | -0.04% | 300 |
|---|
| 2025.10.20 | ₩39,744 | ₩39,869 | ₩39,744 | ₩39,869 | +0.32% | 3.6천 |
|---|
| 2025.10.17 | ₩39,303 | ₩39,446 | ₩39,250 | ₩39,446 | +0.36% | 1.8천 |
|---|
| 2025.10.16 | ₩39,577 | ₩39,577 | ₩39,259 | ₩39,259 | -0.80% | 700 |
|---|
| 2025.10.15 | ₩39,449 | ₩39,449 | ₩39,432 | ₩39,432 | -0.04% | 400 |
|---|
| 2025.10.14 | ₩39,093 | ₩39,437 | ₩39,093 | ₩39,181 | +0.23% | 2천 |
|---|
| 2025.10.13 | ₩39,343 | ₩39,405 | ₩39,303 | ₩39,405 | +0.16% | 300 |
|---|
| 2025.10.10 | ₩38,583 | ₩38,583 | ₩38,583 | ₩38,583 | 0.00% | 100 |
|---|