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 | ₩44,892 | ₩44,985 | ₩44,892 | ₩44,972 | +0.18% | 2.9만 |
| 2026.10.08 | ₩45,132 | ₩45,132 | ₩44,612 | ₩44,689 | -0.98% | 2.2천 |
| 2026.10.07 | ₩45,038 | ₩45,233 | ₩45,038 | ₩45,233 | +0.43% | 2.3천 |
| 2026.10.06 | ₩45,425 | ₩45,485 | ₩45,398 | ₩45,398 | -0.06% | 1.9천 |
| 2026.10.05 | ₩44,332 | ₩45,105 | ₩43,851 | ₩45,105 | +1.74% | 3.6천 |
| 2026.10.02 | ₩44,450 | ₩44,665 | ₩44,398 | ₩44,508 | +0.13% | 1만 |
| 2026.10.01 | ₩44,078 | ₩44,078 | ₩43,738 | ₩43,789 | -0.66% | 4.1천 |
| 2026.09.30 | ₩43,945 | ₩44,238 | ₩43,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,914 |
| -0.07% |
| 2.4천 |
| 2026.09.29 | ₩43,731 | ₩43,865 | ₩43,731 | ₩43,847 | +0.27% | 2.5천 |
|---|
| 2026.09.28 | ₩43,971 | ₩43,991 | ₩43,825 | ₩43,825 | -0.33% | 1.7천 |
|---|
| 2026.09.25 | ₩44,038 | ₩44,211 | ₩44,025 | ₩44,191 | +0.35% | 1.5만 |
|---|
| 2026.09.24 | ₩43,678 | ₩43,971 | ₩43,678 | ₩43,967 | +0.66% | 4.6천 |
|---|
| 2026.09.23 | ₩44,412 | ₩44,412 | ₩43,883 | ₩43,883 | -1.19% | 1.9천 |
|---|
| 2026.09.22 | ₩44,385 | ₩44,452 | ₩44,278 | ₩44,384 | -0.00% | 2.2천 |
|---|
| 2026.09.21 | ₩43,765 | ₩44,372 | ₩43,765 | ₩44,326 | +1.28% | 3.4천 |
|---|
| 2026.09.18 | ₩43,265 | ₩43,410 | ₩43,185 | ₩43,410 | +0.34% | 1천 |
|---|
| 2026.09.17 | ₩43,225 | ₩43,342 | ₩43,225 | ₩43,342 | +0.27% | 3.7천 |
|---|
| 2026.09.16 | ₩42,971 | ₩42,998 | ₩42,670 | ₩42,670 | -0.70% | 1.3만 |
|---|
| 2026.09.15 | ₩42,638 | ₩42,731 | ₩42,638 | ₩42,642 | +0.01% | 3.5천 |
|---|
| 2026.09.14 | ₩42,958 | ₩43,225 | ₩42,904 | ₩43,034 | +0.18% | 3.8천 |
|---|
| 2026.09.11 | ₩43,238 | ₩43,371 | ₩43,231 | ₩43,231 | -0.02% | 700 |
|---|
| 2026.09.10 | ₩42,778 | ₩42,904 | ₩42,778 | ₩42,796 | +0.04% | 6.2천 |
|---|
| 2026.09.09 | ₩43,478 | ₩43,478 | ₩42,918 | ₩43,006 | -1.09% | 5.1천 |
|---|
| 2026.09.08 | ₩43,211 | ₩43,491 | ₩43,198 | ₩43,287 | +0.18% | 5.2천 |
|---|
| 2026.09.04 | ₩43,625 | ₩43,625 | ₩43,291 | ₩43,425 | -0.46% | 3.9천 |
|---|
| 2026.09.03 | ₩43,438 | ₩43,705 | ₩43,405 | ₩43,627 | +0.44% | 5.4천 |
|---|
| 2026.09.02 | ₩42,731 | ₩43,051 | ₩42,731 | ₩42,981 | +0.58% | 8.1천 |
|---|
| 2026.09.01 | ₩42,864 | ₩42,971 | ₩42,707 | ₩42,784 | -0.19% | 1.9천 |
|---|
| 2026.08.31 | ₩43,171 | ₩43,233 | ₩43,171 | ₩43,233 | +0.14% | 1.4천 |
|---|
| 2026.08.28 | ₩43,585 | ₩43,585 | ₩43,305 | ₩43,351 | -0.54% | 2천 |
|---|
| 2026.08.27 | ₩43,225 | ₩43,438 | ₩43,225 | ₩43,438 | +0.49% | 3.3천 |
|---|
| 2026.08.26 | ₩41,744 | ₩42,856 | ₩41,744 | ₩42,856 | +2.66% | 1.1천 |
|---|
| 2026.08.25 | ₩42,978 | ₩42,978 | ₩42,914 | ₩42,914 | -0.15% | 700 |
|---|
| 2026.08.24 | ₩42,718 | ₩42,724 | ₩42,699 | ₩42,699 | -0.04% | 800 |
|---|
| 2026.08.21 | ₩42,778 | ₩42,871 | ₩42,778 | ₩42,871 | +0.22% | 1천 |
|---|
| 2026.08.20 | ₩43,745 | ₩43,745 | ₩42,575 | ₩42,575 | -2.67% | 9.3천 |
|---|
| 2026.08.19 | ₩43,145 | ₩43,165 | ₩43,039 | ₩43,039 | -0.24% | 1.3천 |
|---|
| 2026.08.18 | ₩43,051 | ₩43,131 | ₩42,974 | ₩42,974 | -0.18% | 1.8천 |
|---|
| 2026.08.17 | ₩43,478 | ₩43,545 | ₩43,341 | ₩43,341 | -0.32% | 1.4천 |
|---|
| 2026.08.14 | ₩44,278 | ₩44,278 | ₩43,491 | ₩43,529 | -1.69% | 2.1천 |
|---|
| 2026.08.13 | ₩43,478 | ₩43,918 | ₩43,478 | ₩43,826 | +0.80% | 2.2천 |
|---|
| 2026.08.12 | ₩44,625 | ₩44,625 | ₩43,545 | ₩43,545 | -2.42% | 3.6천 |
|---|
| 2026.08.11 | ₩44,278 | ₩44,278 | ₩43,371 | ₩43,413 | -1.95% | 4.8천 |
|---|
| 2026.08.10 | ₩42,744 | ₩43,798 | ₩42,744 | ₩43,745 | +2.34% | 8.3천 |
|---|
| 2026.08.07 | ₩45,052 | ₩45,052 | ₩43,478 | ₩43,689 | -3.03% | 2.2만 |
|---|
| 2026.08.06 | ₩45,092 | ₩45,092 | ₩43,011 | ₩43,117 | -4.38% | 3.6천 |
|---|
| 2026.08.05 | ₩43,491 | ₩43,785 | ₩43,025 | ₩43,035 | -1.05% | 3.8천 |
|---|
| 2026.08.04 | ₩43,905 | ₩43,905 | ₩42,918 | ₩43,417 | -1.11% | 2.8천 |
|---|
| 2026.08.03 | ₩41,664 | ₩42,518 | ₩41,664 | ₩42,518 | +2.05% | 7천 |
|---|
| 2026.07.31 | ₩40,904 | ₩41,651 | ₩40,904 | ₩41,651 | +1.83% | 3천 |
|---|
| 2026.07.30 | ₩41,104 | ₩41,151 | ₩40,744 | ₩41,131 | +0.06% | 3.1천 |
|---|
| 2026.07.29 | ₩40,997 | ₩40,997 | ₩40,250 | ₩40,250 | -1.82% | 3.7천 |
|---|
| 2026.07.28 | ₩40,877 | ₩41,064 | ₩40,477 | ₩40,936 | +0.14% | 1.5만 |
|---|
| 2026.07.27 | ₩41,451 | ₩41,451 | ₩40,631 | ₩40,756 | -1.68% | 2.1천 |
|---|
| 2026.07.24 | ₩41,131 | ₩41,131 | ₩40,677 | ₩40,757 | -0.91% | 7.1천 |
|---|
| 2026.07.23 | ₩41,291 | ₩41,291 | ₩40,637 | ₩40,848 | -1.07% | 3.8천 |
|---|
| 2026.07.22 | ₩42,158 | ₩42,158 | ₩41,787 | ₩41,787 | -0.88% | 5.5천 |
|---|
| 2026.07.21 | ₩41,944 | ₩42,158 | ₩41,944 | ₩42,050 | +0.25% | 2.5만 |
|---|
| 2026.07.20 | ₩41,943 | ₩42,051 | ₩41,711 | ₩41,711 | -0.55% | 1.7만 |
|---|
| 2026.07.17 | ₩41,984 | ₩41,984 | ₩41,731 | ₩41,832 | -0.36% | 1.8만 |
|---|
| 2026.07.16 | ₩42,998 | ₩42,998 | ₩42,472 | ₩42,472 | -1.22% | 3.8천 |
|---|
| 2026.07.15 | ₩42,358 | ₩42,918 | ₩42,358 | ₩42,914 | +1.31% | 4.2천 |
|---|
| 2026.07.14 | ₩42,344 | ₩42,524 | ₩42,284 | ₩42,450 | +0.25% | 4.7천 |
|---|
| 2026.07.13 | ₩42,731 | ₩42,944 | ₩42,264 | ₩42,318 | -0.97% | 6천 |
|---|
| 2026.07.10 | ₩43,011 | ₩43,011 | ₩42,771 | ₩42,842 | -0.39% | 900 |
|---|
| 2026.07.09 | ₩45,065 | ₩45,065 | ₩42,318 | ₩42,694 | -5.26% | 1.9천 |
|---|
| 2026.07.08 | ₩42,038 | ₩42,324 | ₩42,038 | ₩42,324 | +0.68% | 600 |
|---|
| 2026.07.07 | ₩42,438 | ₩42,438 | ₩42,295 | ₩42,295 | -0.34% | 500 |
|---|
| 2026.07.06 | ₩42,611 | ₩42,692 | ₩42,220 | ₩42,678 | +0.16% | 3.5천 |
|---|
| 2026.07.02 | ₩42,571 | ₩42,571 | ₩42,064 | ₩42,215 | -0.84% | 4.2천 |
|---|
| 2026.07.01 | ₩42,731 | ₩42,731 | ₩42,304 | ₩42,304 | -1.00% | 3.1천 |
|---|
| 2026.06.30 | ₩42,066 | ₩42,548 | ₩42,051 | ₩42,548 | +1.15% | 1.9천 |
|---|
| 2026.06.29 | ₩41,784 | ₩41,862 | ₩41,784 | ₩41,862 | +0.19% | 1.1천 |
|---|
| 2026.06.26 | ₩40,944 | ₩41,117 | ₩40,877 | ₩41,001 | +0.14% | 5.7천 |
|---|
| 2026.06.25 | ₩41,678 | ₩41,678 | ₩40,769 | ₩40,769 | -2.18% | 1.3천 |
|---|
| 2026.06.24 | ₩41,471 | ₩41,471 | ₩41,227 | ₩41,227 | -0.59% | 2.2천 |
|---|
| 2026.06.23 | ₩40,437 | ₩41,851 | ₩40,437 | ₩41,473 | +2.56% | 3.1천 |
|---|
| 2026.06.22 | ₩42,888 | ₩42,888 | ₩42,147 | ₩42,147 | -1.73% | 5.1천 |
|---|
| 2026.06.18 | ₩42,764 | ₩43,094 | ₩42,764 | ₩43,094 | +0.77% | 2천 |
|---|
| 2026.06.17 | ₩43,185 | ₩43,185 | ₩42,478 | ₩42,478 | -1.64% | 1.2천 |
|---|
| 2026.06.16 | ₩43,451 | ₩43,451 | ₩43,178 | ₩43,178 | -0.63% | 4.7천 |
|---|
| 2026.06.15 | ₩43,478 | ₩43,598 | ₩43,449 | ₩43,511 | +0.08% | 3.9천 |
|---|
| 2026.06.12 | ₩42,484 | ₩42,730 | ₩42,464 | ₩42,604 | +0.28% | 1.1천 |
|---|
| 2026.06.11 | ₩42,104 | ₩42,571 | ₩41,758 | ₩42,539 | +1.03% | 3.7천 |
|---|
| 2026.06.10 | ₩42,571 | ₩42,571 | ₩41,927 | ₩41,927 | -1.51% | 3.4천 |
|---|
| 2026.06.09 | ₩43,411 | ₩43,438 | ₩42,424 | ₩42,716 | -1.60% | 1만 |
|---|
| 2026.06.08 | ₩42,278 | ₩43,351 | ₩42,278 | ₩43,023 | +1.76% | 1.1만 |
|---|
| 2026.06.05 | ₩43,983 | ₩43,983 | ₩42,902 | ₩42,902 | -2.46% | 1.7천 |
|---|
| 2026.06.04 | ₩44,145 | ₩44,344 | ₩44,145 | ₩44,344 | +0.45% | 2.1천 |
|---|
| 2026.06.03 | ₩44,332 | ₩44,372 | ₩44,063 | ₩44,158 | -0.39% | 5.4천 |
|---|
| 2026.06.02 | ₩44,412 | ₩44,625 | ₩44,412 | ₩44,572 | +0.36% | 3.6천 |
|---|
| 2026.06.01 | ₩44,492 | ₩44,758 | ₩44,458 | ₩44,569 | +0.17% | 5.9천 |
|---|
| 2026.05.29 | ₩44,652 | ₩44,652 | ₩44,385 | ₩44,465 | -0.42% | 4.2천 |
|---|
| 2026.05.28 | ₩44,225 | ₩44,369 | ₩43,898 | ₩44,369 | +0.33% | 2.6천 |
|---|
| 2026.05.27 | ₩43,611 | ₩43,962 | ₩43,611 | ₩43,962 | +0.80% | 1.2천 |
|---|
| 2026.05.26 | ₩43,845 | ₩43,971 | ₩43,678 | ₩43,846 | +0.00% | 3.9천 |
|---|
| 2026.05.22 | ₩43,891 | ₩43,971 | ₩43,653 | ₩43,653 | -0.54% | 2.8천 |
|---|
| 2026.05.21 | ₩43,651 | ₩43,705 | ₩43,385 | ₩43,598 | -0.12% | 3.2천 |
|---|
| 2026.05.20 | ₩43,138 | ₩43,638 | ₩43,105 | ₩43,638 | +1.16% | 3.1천 |
|---|
| 2026.05.19 | ₩43,345 | ₩43,345 | ₩43,065 | ₩43,158 | -0.43% | 5.9천 |
|---|
| 2026.05.18 | ₩43,958 | ₩43,958 | ₩43,291 | ₩43,486 | -1.07% | 4.4천 |
|---|
| 2026.05.15 | ₩44,078 | ₩44,078 | ₩43,625 | ₩43,658 | -0.95% | 1.2만 |
|---|
| 2026.05.14 | ₩44,078 | ₩44,292 | ₩43,910 | ₩44,265 | +0.42% | 9.3천 |
|---|
| 2026.05.13 | ₩43,518 | ₩43,785 | ₩43,251 | ₩43,679 | +0.37% | 1.2만 |
|---|
| 2026.05.12 | ₩43,145 | ₩43,265 | ₩42,850 | ₩43,265 | +0.28% | 1.2만 |
|---|
| 2026.05.11 | ₩43,425 | ₩43,505 | ₩43,331 | ₩43,374 | -0.12% | 9.6천 |
|---|
| 2026.05.08 | ₩43,385 | ₩43,470 | ₩43,371 | ₩43,470 | +0.20% | 9.3천 |
|---|
| 2026.05.07 | ₩43,478 | ₩43,478 | ₩43,065 | ₩43,083 | -0.91% | 1.1만 |
|---|
| 2026.05.06 | ₩42,771 | ₩43,071 | ₩42,544 | ₩43,071 | +0.70% | 4.6천 |
|---|
| 2026.05.05 | ₩42,464 | ₩42,464 | ₩42,164 | ₩42,179 | -0.67% | 2.1천 |
|---|
| 2026.05.04 | ₩42,184 | ₩42,184 | ₩41,891 | ₩41,963 | -0.52% | 5.7천 |
|---|
| 2026.05.01 | ₩42,318 | ₩42,358 | ₩42,111 | ₩42,111 | -0.49% | 1.1만 |
|---|
| 2026.04.30 | ₩42,038 | ₩42,038 | ₩41,264 | ₩41,891 | -0.35% | 2.2천 |
|---|
| 2026.04.29 | ₩41,651 | ₩41,651 | ₩41,344 | ₩41,443 | -0.50% | 3.3천 |
|---|
| 2026.04.28 | ₩41,678 | ₩41,678 | ₩41,344 | ₩41,477 | -0.48% | 4.2천 |
|---|
| 2026.04.27 | ₩41,931 | ₩41,931 | ₩41,559 | ₩41,851 | -0.19% | 2.4천 |
|---|
| 2026.04.24 | ₩41,404 | ₩41,758 | ₩41,371 | ₩41,754 | +0.84% | 2.5천 |
|---|
| 2026.04.23 | ₩41,664 | ₩41,664 | ₩40,877 | ₩41,197 | -1.12% | 4.1천 |
|---|
| 2026.04.22 | ₩41,137 | ₩41,571 | ₩41,137 | ₩41,571 | +1.05% | 7.6천 |
|---|
| 2026.04.21 | ₩41,084 | ₩41,251 | ₩40,835 | ₩40,835 | -0.61% | 5.3천 |
|---|
| 2026.04.20 | ₩41,397 | ₩41,397 | ₩40,984 | ₩41,032 | -0.88% | 7.2천 |
|---|
| 2026.04.17 | ₩41,157 | ₩41,317 | ₩41,108 | ₩41,235 | +0.19% | 2.3천 |
|---|
| 2026.04.16 | ₩40,997 | ₩40,997 | ₩40,544 | ₩40,663 | -0.82% | 6.8천 |
|---|
| 2026.04.15 | ₩40,517 | ₩40,693 | ₩40,477 | ₩40,693 | +0.43% | 5.3천 |
|---|
| 2026.04.14 | ₩39,797 | ₩40,073 | ₩39,797 | ₩40,073 | +0.69% | 1.8천 |
|---|
| 2026.04.13 | ₩39,090 | ₩39,342 | ₩39,090 | ₩39,342 | +0.64% | 1.3천 |
|---|
| 2026.04.10 | ₩38,903 | ₩38,903 | ₩38,903 | ₩38,903 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩38,263 | ₩38,791 | ₩38,263 | ₩38,791 | +1.38% | 2.7천 |
|---|
| 2026.04.08 | ₩41,171 | ₩41,171 | ₩38,370 | ₩38,473 | -6.55% | 2.5천 |
|---|
| 2026.04.07 | ₩37,130 | ₩37,426 | ₩36,930 | ₩37,426 | +0.80% | 2.4천 |
|---|
| 2026.04.06 | ₩37,556 | ₩37,556 | ₩37,316 | ₩37,380 | -0.47% | 9.2천 |
|---|
| 2026.04.02 | ₩36,770 | ₩37,243 | ₩36,770 | ₩37,243 | +1.29% | 1.6천 |
|---|
| 2026.04.01 | ₩37,356 | ₩37,356 | ₩37,176 | ₩37,236 | -0.32% | 1.7천 |
|---|
| 2026.03.31 | ₩36,276 | ₩36,970 | ₩36,249 | ₩36,903 | +1.73% | 2.7천 |
|---|
| 2026.03.30 | ₩35,863 | ₩35,863 | ₩35,423 | ₩35,620 | -0.68% | 7.2천 |
|---|
| 2026.03.27 | ₩36,596 | ₩36,596 | ₩35,805 | ₩35,805 | -2.16% | 2.7천 |
|---|
| 2026.03.26 | ₩36,930 | ₩36,930 | ₩36,559 | ₩36,559 | -1.00% | 400 |
|---|
| 2026.03.25 | ₩37,431 | ₩37,431 | ₩37,431 | ₩37,431 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩37,290 | ₩37,363 | ₩37,184 | ₩37,184 | -0.28% | 1.2천 |
|---|
| 2026.03.23 | ₩37,623 | ₩37,623 | ₩37,547 | ₩37,547 | -0.20% | 500 |
|---|
| 2026.03.20 | ₩37,476 | ₩37,476 | ₩36,996 | ₩36,996 | -1.28% | 900 |
|---|
| 2026.03.19 | ₩37,516 | ₩37,676 | ₩37,276 | ₩37,276 | -0.64% | 2.1천 |
|---|
| 2026.03.18 | ₩38,097 | ₩38,178 | ₩37,770 | ₩37,816 | -0.74% | 5.3천 |
|---|
| 2026.03.17 | ₩38,477 | ₩38,477 | ₩38,407 | ₩38,407 | -0.18% | 300 |
|---|
| 2026.03.16 | ₩38,297 | ₩38,330 | ₩38,237 | ₩38,307 | +0.03% | 2천 |
|---|
| 2026.03.13 | ₩37,903 | ₩37,903 | ₩37,903 | ₩37,903 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩38,310 | ₩38,423 | ₩38,295 | ₩38,295 | -0.04% | 1.2천 |
|---|
| 2026.03.11 | ₩38,943 | ₩38,969 | ₩38,877 | ₩38,969 | +0.07% | 500 |
|---|
| 2026.03.10 | ₩39,156 | ₩39,157 | ₩38,899 | ₩38,899 | -0.65% | 900 |
|---|
| 2026.03.09 | ₩38,457 | ₩38,962 | ₩38,457 | ₩38,962 | +1.31% | 300 |
|---|
| 2026.03.06 | ₩38,543 | ₩38,810 | ₩38,498 | ₩38,498 | -0.12% | 3.6천 |
|---|
| 2026.03.05 | ₩39,144 | ₩39,210 | ₩38,717 | ₩39,083 | -0.15% | 800 |
|---|
| 2026.03.04 | ₩39,077 | ₩39,344 | ₩39,077 | ₩39,252 | +0.45% | 1.9천 |
|---|
| 2026.03.03 | ₩38,477 | ₩38,917 | ₩38,277 | ₩38,823 | +0.90% | 3.4천 |
|---|
| 2026.03.02 | ₩38,943 | ₩39,264 | ₩38,943 | ₩39,189 | +0.63% | 1.2천 |
|---|
| 2026.02.27 | ₩38,957 | ₩39,144 | ₩38,957 | ₩39,086 | +0.33% | 1.2천 |
|---|
| 2026.02.26 | ₩39,824 | ₩39,824 | ₩39,054 | ₩39,313 | -1.28% | 3.6천 |
|---|
| 2026.02.25 | ₩39,864 | ₩39,864 | ₩39,848 | ₩39,848 | -0.04% | 2.5천 |
|---|
| 2026.02.24 | ₩38,983 | ₩39,464 | ₩38,983 | ₩39,410 | +1.09% | 1.8천 |
|---|
| 2026.02.23 | ₩39,170 | ₩39,170 | ₩38,823 | ₩38,922 | -0.63% | 5.4천 |
|---|
| 2026.02.20 | ₩39,144 | ₩39,357 | ₩39,090 | ₩39,357 | +0.55% | 5.2천 |
|---|
| 2026.02.19 | ₩39,077 | ₩39,077 | ₩38,870 | ₩38,975 | -0.26% | 3.2천 |
|---|
| 2026.02.18 | ₩38,743 | ₩39,164 | ₩38,743 | ₩39,157 | +1.07% | 300 |
|---|
| 2026.02.17 | ₩38,437 | ₩38,930 | ₩38,423 | ₩38,879 | +1.15% | 4.4천 |
|---|
| 2026.02.13 | ₩38,903 | ₩38,903 | ₩38,903 | ₩38,903 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,010 | ₩39,010 | ₩39,010 | ₩39,010 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩39,837 | ₩39,837 | ₩39,722 | ₩39,722 | -0.29% | 300 |
|---|
| 2026.02.10 | ₩40,024 | ₩40,024 | ₩39,745 | ₩39,745 | -0.70% | 900 |
|---|
| 2026.02.09 | ₩39,970 | ₩39,970 | ₩39,924 | ₩39,924 | -0.12% | 600 |
|---|
| 2026.02.06 | ₩39,170 | ₩39,574 | ₩39,170 | ₩39,574 | +1.03% | 700 |
|---|
| 2026.02.05 | ₩38,837 | ₩38,837 | ₩38,810 | ₩38,810 | -0.07% | 700 |
|---|
| 2026.02.04 | ₩39,637 | ₩39,637 | ₩39,362 | ₩39,362 | -0.69% | 500 |
|---|
| 2026.02.03 | ₩40,197 | ₩40,197 | ₩39,730 | ₩39,921 | -0.69% | 900 |
|---|
| 2026.02.02 | ₩40,704 | ₩40,704 | ₩40,609 | ₩40,609 | -0.23% | 400 |
|---|
| 2026.01.30 | ₩40,344 | ₩40,344 | ₩40,334 | ₩40,334 | -0.02% | 300 |
|---|
| 2026.01.29 | ₩40,197 | ₩40,632 | ₩40,197 | ₩40,632 | +1.08% | 800 |
|---|
| 2026.01.28 | ₩41,144 | ₩41,144 | ₩40,771 | ₩40,864 | -0.68% | 6.6천 |
|---|
| 2026.01.27 | ₩40,877 | ₩40,944 | ₩40,849 | ₩40,849 | -0.07% | 500 |
|---|
| 2026.01.26 | ₩40,544 | ₩40,751 | ₩40,544 | ₩40,651 | +0.26% | 1.6천 |
|---|
| 2026.01.23 | ₩40,330 | ₩40,544 | ₩40,330 | ₩40,412 | +0.20% | 2.4천 |
|---|
| 2026.01.22 | ₩40,164 | ₩40,290 | ₩40,164 | ₩40,190 | +0.07% | 1.1천 |
|---|
| 2026.01.21 | ₩39,904 | ₩39,904 | ₩39,866 | ₩39,866 | -0.09% | 700 |
|---|
| 2026.01.20 | ₩39,877 | ₩40,010 | ₩39,530 | ₩39,530 | -0.87% | 2천 |
|---|
| 2026.01.16 | ₩40,583 | ₩40,691 | ₩40,583 | ₩40,608 | +0.06% | 1.9천 |
|---|
| 2026.01.15 | ₩40,851 | ₩40,851 | ₩40,599 | ₩40,599 | -0.62% | 1.7천 |
|---|
| 2026.01.14 | ₩40,477 | ₩40,477 | ₩40,477 | ₩40,477 | 0.00% | 400 |
|---|
| 2026.01.13 | ₩40,921 | ₩40,921 | ₩40,921 | ₩40,921 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,837 | ₩41,117 | ₩40,837 | ₩41,073 | +0.58% | 3.2천 |
|---|
| 2026.01.09 | ₩40,672 | ₩40,943 | ₩40,672 | ₩40,943 | +0.67% | 7.1천 |
|---|
| 2026.01.08 | ₩40,797 | ₩40,797 | ₩40,597 | ₩40,605 | -0.47% | 2.1천 |
|---|
| 2026.01.07 | ₩40,997 | ₩41,051 | ₩40,744 | ₩40,744 | -0.62% | 3.4천 |
|---|
| 2026.01.06 | ₩40,744 | ₩40,784 | ₩40,544 | ₩40,733 | -0.03% | 4.8천 |
|---|
| 2026.01.05 | ₩40,597 | ₩40,677 | ₩40,496 | ₩40,496 | -0.25% | 1.1천 |
|---|
| 2026.01.02 | ₩40,477 | ₩40,477 | ₩40,190 | ₩40,269 | -0.51% | 1.7천 |
|---|
| 2025.12.31 | ₩40,891 | ₩40,891 | ₩40,352 | ₩40,352 | -1.32% | 5.7천 |
|---|
| 2025.12.30 | ₩40,504 | ₩40,631 | ₩40,504 | ₩40,597 | +0.23% | 3.4천 |
|---|
| 2025.12.29 | ₩40,824 | ₩40,824 | ₩40,517 | ₩40,635 | -0.46% | 2.1천 |
|---|
| 2025.12.26 | ₩41,144 | ₩41,144 | ₩40,864 | ₩40,891 | -0.62% | 2.7천 |
|---|
| 2025.12.24 | ₩40,984 | ₩40,984 | ₩40,724 | ₩40,852 | -0.32% | 600 |
|---|
| 2025.12.23 | ₩40,465 | ₩40,739 | ₩40,465 | ₩40,739 | +0.68% | 2.1천 |
|---|
| 2025.12.22 | ₩40,784 | ₩40,784 | ₩40,476 | ₩40,476 | -0.76% | 400 |
|---|
| 2025.12.19 | ₩40,117 | ₩40,277 | ₩40,077 | ₩40,277 | +0.40% | 4.4천 |
|---|
| 2025.12.18 | ₩39,890 | ₩39,997 | ₩39,730 | ₩39,837 | -0.13% | 5천 |
|---|
| 2025.12.17 | ₩40,104 | ₩40,104 | ₩39,330 | ₩39,330 | -1.93% | 1.8천 |
|---|
| 2025.12.16 | ₩40,077 | ₩40,077 | ₩39,850 | ₩40,050 | -0.07% | 2.6천 |
|---|
| 2025.12.15 | ₩40,197 | ₩40,197 | ₩39,997 | ₩39,997 | -0.50% | 1.8천 |
|---|
| 2025.12.12 | ₩40,451 | ₩40,451 | ₩40,140 | ₩40,140 | -0.77% | 800 |
|---|
| 2025.12.11 | ₩40,317 | ₩40,761 | ₩40,317 | ₩40,761 | +1.10% | 6.6천 |
|---|
| 2025.12.10 | ₩40,677 | ₩40,897 | ₩40,571 | ₩40,883 | +0.50% | 5.5천 |
|---|
| 2025.12.09 | ₩40,815 | ₩40,815 | ₩40,739 | ₩40,739 | -0.19% | 900 |
|---|
| 2025.12.08 | ₩41,157 | ₩41,157 | ₩40,617 | ₩40,635 | -1.27% | 3.9천 |
|---|
| 2025.12.05 | ₩40,851 | ₩40,957 | ₩40,744 | ₩40,780 | -0.17% | 5.1천 |
|---|
| 2025.12.04 | ₩41,077 | ₩41,077 | ₩40,544 | ₩40,617 | -1.12% | 1천 |
|---|
| 2025.12.03 | ₩40,571 | ₩40,637 | ₩40,571 | ₩40,637 | +0.16% | 5.4천 |
|---|
| 2025.12.02 | ₩40,531 | ₩40,597 | ₩40,529 | ₩40,529 | -0.00% | 4.6천 |
|---|
| 2025.12.01 | ₩40,437 | ₩40,437 | ₩40,268 | ₩40,313 | -0.31% | 900 |
|---|
| 2025.11.28 | ₩40,461 | ₩40,461 | ₩40,461 | ₩40,461 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,531 | ₩40,531 | ₩40,210 | ₩40,344 | -0.46% | 1천 |
|---|
| 2025.11.25 | ₩39,604 | ₩40,036 | ₩39,604 | ₩40,036 | +1.09% | 1.5천 |
|---|
| 2025.11.24 | ₩39,677 | ₩39,701 | ₩39,677 | ₩39,701 | +0.06% | 800 |
|---|
| 2025.11.21 | ₩38,997 | ₩38,997 | ₩38,761 | ₩38,761 | -0.61% | 500 |
|---|
| 2025.11.20 | ₩38,877 | ₩38,877 | ₩38,571 | ₩38,571 | -0.79% | 1.1천 |
|---|
| 2025.11.19 | ₩39,370 | ₩39,481 | ₩39,023 | ₩39,210 | -0.41% | 1.8천 |
|---|
| 2025.11.18 | ₩38,957 | ₩39,182 | ₩38,925 | ₩38,925 | -0.08% | 400 |
|---|
| 2025.11.17 | ₩39,797 | ₩39,797 | ₩39,224 | ₩39,344 | -1.14% | 1.8천 |
|---|
| 2025.11.14 | ₩39,824 | ₩39,837 | ₩39,664 | ₩39,664 | -0.40% | 700 |
|---|
| 2025.11.13 | ₩40,169 | ₩40,169 | ₩39,604 | ₩39,604 | -1.41% | 200 |
|---|
| 2025.11.12 | ₩40,424 | ₩40,437 | ₩40,250 | ₩40,397 | -0.07% | 1.2만 |
|---|
| 2025.11.11 | ₩40,504 | ₩40,531 | ₩40,504 | ₩40,504 | 0.00% | 1.5만 |
|---|
| 2025.11.10 | ₩40,504 | ₩40,544 | ₩40,504 | ₩40,544 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩39,464 | ₩39,670 | ₩39,063 | ₩39,670 | +0.52% | 2.2천 |
|---|
| 2025.11.06 | ₩39,837 | ₩39,837 | ₩39,837 | ₩39,837 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,531 | ₩40,531 | ₩40,531 | ₩40,531 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩40,704 | ₩40,704 | ₩40,314 | ₩40,314 | -0.96% | 500 |
|---|
| 2025.11.03 | ₩40,997 | ₩41,024 | ₩40,968 | ₩40,968 | -0.07% | 1.4천 |
|---|
| 2025.10.31 | ₩40,957 | ₩40,957 | ₩40,789 | ₩40,789 | -0.41% | 300 |
|---|
| 2025.10.30 | ₩40,821 | ₩40,957 | ₩40,657 | ₩40,657 | -0.40% | 2천 |
|---|
| 2025.10.29 | ₩41,211 | ₩41,211 | ₩41,211 | ₩41,211 | 0.00% | 300 |
|---|
| 2025.10.28 | ₩40,717 | ₩41,093 | ₩40,717 | ₩41,093 | +0.92% | 100 |
|---|
| 2025.10.27 | ₩40,637 | ₩40,789 | ₩40,637 | ₩40,789 | +0.37% | 900 |
|---|
| 2025.10.24 | ₩40,117 | ₩40,138 | ₩40,117 | ₩40,138 | +0.05% | 400 |
|---|
| 2025.10.23 | ₩39,757 | ₩39,797 | ₩39,757 | ₩39,760 | +0.01% | 4.9천 |
|---|
| 2025.10.22 | ₩39,504 | ₩39,504 | ₩39,504 | ₩39,504 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩39,809 | ₩39,809 | ₩39,793 | ₩39,793 | -0.04% | 300 |
|---|
| 2025.10.20 | ₩39,717 | ₩39,842 | ₩39,717 | ₩39,842 | +0.32% | 3.6천 |
|---|
| 2025.10.17 | ₩39,277 | ₩39,420 | ₩39,224 | ₩39,420 | +0.36% | 1.8천 |
|---|
| 2025.10.16 | ₩39,550 | ₩39,550 | ₩39,233 | ₩39,233 | -0.80% | 700 |
|---|
| 2025.10.15 | ₩39,422 | ₩39,422 | ₩39,405 | ₩39,405 | -0.04% | 400 |
|---|
| 2025.10.14 | ₩39,066 | ₩39,410 | ₩39,066 | ₩39,154 | +0.23% | 2천 |
|---|
| 2025.10.13 | ₩39,317 | ₩39,378 | ₩39,277 | ₩39,378 | +0.16% | 300 |
|---|
| 2025.10.10 | ₩38,557 | ₩38,557 | ₩38,557 | ₩38,557 | 0.00% | 100 |
|---|