시장 데이터를 불러오는 중
전체 종목
Monarch ProCap Index ETF 과거 주가
Monarch ProCap Index ETF · MPRO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Monarch ProCap Index ETF · MPRO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,497 | ₩42,670 | ₩42,497 | ₩42,657 | +0.38% | 2.1만 |
| 2026.10.08 | ₩42,098 | ₩42,429 | ₩42,083 | ₩42,429 | +0.79% | 7.1천 |
| 2026.10.07 | ₩42,070 | ₩42,343 | ₩42,070 | ₩42,230 | +0.38% | 1.4만 |
| 2026.10.06 | ₩42,237 | ₩42,390 | ₩42,237 | ₩42,337 | +0.24% | 6만 |
| 2026.10.05 | ₩41,923 | ₩42,097 | ₩41,923 | ₩42,047 | +0.30% | 1.3만 |
| 2026.10.02 | ₩41,956 | ₩41,976 | ₩41,936 | ₩41,958 | +0.00% | 1.2만 |
| 2026.10.01 | ₩41,843 | ₩41,950 | ₩41,843 | ₩41,883 | +0.10% | 9천 |
| 2026.09.30 | ₩42,083 | ₩42,083 | ₩41,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,923 |
| -0.38% |
| 4.8천 |
| 2026.09.29 | ₩42,083 | ₩42,117 | ₩41,963 | ₩42,117 | +0.08% | 1.6만 |
|---|
| 2026.09.28 | ₩42,110 | ₩42,310 | ₩42,110 | ₩42,163 | +0.13% | 2.9만 |
|---|
| 2026.09.25 | ₩42,310 | ₩42,415 | ₩42,217 | ₩42,415 | +0.25% | 1.2만 |
|---|
| 2026.09.24 | ₩42,310 | ₩42,430 | ₩42,310 | ₩42,335 | +0.06% | 3.6만 |
|---|
| 2026.09.23 | ₩42,710 | ₩42,710 | ₩42,617 | ₩42,644 | -0.16% | 5.3만 |
|---|
| 2026.09.22 | ₩42,991 | ₩43,004 | ₩42,924 | ₩42,977 | -0.03% | 1.1만 |
|---|
| 2026.09.21 | ₩42,897 | ₩43,017 | ₩42,870 | ₩42,989 | +0.21% | 3.4만 |
|---|
| 2026.09.18 | ₩42,550 | ₩42,684 | ₩42,550 | ₩42,622 | +0.17% | 4만 |
|---|
| 2026.09.17 | ₩42,777 | ₩42,790 | ₩42,710 | ₩42,710 | -0.16% | 2만 |
|---|
| 2026.09.16 | ₩41,856 | ₩42,845 | ₩41,856 | ₩42,577 | +1.72% | 9.7천 |
|---|
| 2026.09.15 | ₩42,644 | ₩42,750 | ₩42,644 | ₩42,697 | +0.13% | 7.1천 |
|---|
| 2026.09.14 | ₩42,817 | ₩42,924 | ₩42,817 | ₩42,830 | +0.03% | 7.5천 |
|---|
| 2026.09.11 | ₩42,884 | ₩42,900 | ₩42,770 | ₩42,770 | -0.26% | 2.6만 |
|---|
| 2026.09.10 | ₩42,710 | ₩42,750 | ₩42,630 | ₩42,653 | -0.13% | 6.7천 |
|---|
| 2026.09.09 | ₩42,864 | ₩42,949 | ₩42,844 | ₩42,882 | +0.04% | 1.6만 |
|---|
| 2026.09.08 | ₩43,111 | ₩43,151 | ₩43,057 | ₩43,057 | -0.12% | 2.6만 |
|---|
| 2026.09.04 | ₩43,337 | ₩43,351 | ₩43,204 | ₩43,204 | -0.31% | 2.3만 |
|---|
| 2026.09.03 | ₩43,311 | ₩43,484 | ₩43,311 | ₩43,451 | +0.32% | 2.6만 |
|---|
| 2026.09.02 | ₩43,251 | ₩43,284 | ₩43,244 | ₩43,255 | +0.01% | 3.3만 |
|---|
| 2026.09.01 | ₩43,297 | ₩43,297 | ₩43,097 | ₩43,112 | -0.43% | 1.5만 |
|---|
| 2026.08.31 | ₩43,257 | ₩43,324 | ₩43,231 | ₩43,315 | +0.13% | 1.5만 |
|---|
| 2026.08.28 | ₩43,444 | ₩43,578 | ₩43,411 | ₩43,431 | -0.03% | 2.2만 |
|---|
| 2026.08.27 | ₩43,591 | ₩43,591 | ₩43,515 | ₩43,515 | -0.17% | 2만 |
|---|
| 2026.08.26 | ₩43,658 | ₩43,711 | ₩43,631 | ₩43,668 | +0.02% | 3만 |
|---|
| 2026.08.25 | ₩43,684 | ₩43,764 | ₩43,684 | ₩43,764 | +0.18% | 5.3천 |
|---|
| 2026.08.24 | ₩43,564 | ₩43,658 | ₩43,538 | ₩43,622 | +0.13% | 11.2만 |
|---|
| 2026.08.21 | ₩43,491 | ₩43,564 | ₩43,484 | ₩43,535 | +0.10% | 2.5만 |
|---|
| 2026.08.20 | ₩43,511 | ₩43,538 | ₩43,415 | ₩43,415 | -0.22% | 2.2만 |
|---|
| 2026.08.19 | ₩43,698 | ₩43,738 | ₩43,631 | ₩43,683 | -0.03% | 1.2만 |
|---|
| 2026.08.18 | ₩43,404 | ₩43,457 | ₩43,391 | ₩43,397 | -0.02% | 1.8만 |
|---|
| 2026.08.17 | ₩43,444 | ₩43,471 | ₩43,377 | ₩43,404 | -0.09% | 1.9만 |
|---|
| 2026.08.14 | ₩43,631 | ₩43,631 | ₩43,591 | ₩43,591 | -0.09% | 6.5천 |
|---|
| 2026.08.13 | ₩43,711 | ₩43,711 | ₩43,591 | ₩43,698 | -0.03% | 2.8만 |
|---|
| 2026.08.12 | ₩43,377 | ₩43,498 | ₩43,377 | ₩43,437 | +0.14% | 1.9만 |
|---|
| 2026.08.11 | ₩43,484 | ₩43,484 | ₩43,404 | ₩43,404 | -0.18% | 8.9천 |
|---|
| 2026.08.10 | ₩43,457 | ₩43,484 | ₩43,417 | ₩43,431 | -0.06% | 9.3천 |
|---|
| 2026.08.07 | ₩43,571 | ₩43,658 | ₩43,571 | ₩43,611 | +0.09% | 1.8만 |
|---|
| 2026.08.06 | ₩43,632 | ₩43,632 | ₩43,457 | ₩43,470 | -0.37% | 1만 |
|---|
| 2026.08.05 | ₩43,604 | ₩43,698 | ₩43,578 | ₩43,687 | +0.19% | 2.7만 |
|---|
| 2026.08.04 | ₩43,457 | ₩43,698 | ₩43,457 | ₩43,644 | +0.43% | 2.3만 |
|---|
| 2026.08.03 | ₩43,217 | ₩43,420 | ₩43,217 | ₩43,420 | +0.47% | 1만 |
|---|
| 2026.07.31 | ₩43,217 | ₩43,311 | ₩43,217 | ₩43,281 | +0.15% | 8.8천 |
|---|
| 2026.07.30 | ₩43,344 | ₩43,451 | ₩43,337 | ₩43,445 | +0.23% | 2.8만 |
|---|
| 2026.07.29 | ₩43,591 | ₩43,764 | ₩43,538 | ₩43,551 | -0.09% | 1.5만 |
|---|
| 2026.07.28 | ₩43,924 | ₩44,018 | ₩43,854 | ₩43,854 | -0.16% | 1.1만 |
|---|
| 2026.07.27 | ₩43,618 | ₩43,684 | ₩43,538 | ₩43,662 | +0.10% | 2.6만 |
|---|
| 2026.07.24 | ₩43,571 | ₩43,618 | ₩43,551 | ₩43,598 | +0.06% | 3.4천 |
|---|
| 2026.07.23 | ₩43,364 | ₩43,377 | ₩43,297 | ₩43,349 | -0.03% | 1.3만 |
|---|
| 2026.07.22 | ₩43,417 | ₩43,464 | ₩43,391 | ₩43,440 | +0.05% | 1.4만 |
|---|
| 2026.07.21 | ₩43,364 | ₩43,404 | ₩43,337 | ₩43,348 | -0.04% | 1.9만 |
|---|
| 2026.07.20 | ₩43,483 | ₩43,483 | ₩43,391 | ₩43,437 | -0.10% | 1.4만 |
|---|
| 2026.07.17 | ₩43,804 | ₩43,804 | ₩43,564 | ₩43,602 | -0.46% | 2.5만 |
|---|
| 2026.07.16 | ₩43,658 | ₩43,684 | ₩43,551 | ₩43,684 | +0.06% | 3.2만 |
|---|
| 2026.07.15 | ₩43,538 | ₩43,631 | ₩43,431 | ₩43,460 | -0.18% | 3.1만 |
|---|
| 2026.07.14 | ₩43,631 | ₩43,631 | ₩43,457 | ₩43,483 | -0.34% | 3.5만 |
|---|
| 2026.07.13 | ₩43,498 | ₩43,498 | ₩43,431 | ₩43,484 | -0.03% | 20.9만 |
|---|
| 2026.07.10 | ₩43,751 | ₩43,751 | ₩43,457 | ₩43,560 | -0.44% | 2.6만 |
|---|
| 2026.07.09 | ₩43,484 | ₩43,538 | ₩43,457 | ₩43,457 | -0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩43,457 | ₩43,484 | ₩43,457 | ₩43,480 | +0.05% | 1.8만 |
|---|
| 2026.07.07 | ₩43,844 | ₩43,884 | ₩43,698 | ₩43,740 | -0.24% | 2.9만 |
|---|
| 2026.07.06 | ₩43,763 | ₩43,844 | ₩43,724 | ₩43,844 | +0.19% | 2.4만 |
|---|
| 2026.07.02 | ₩43,884 | ₩43,884 | ₩43,631 | ₩43,798 | -0.20% | 4만 |
|---|
| 2026.07.01 | ₩43,711 | ₩43,711 | ₩43,624 | ₩43,628 | -0.19% | 2.5만 |
|---|
| 2026.06.30 | ₩43,511 | ₩43,658 | ₩43,511 | ₩43,558 | +0.11% | 2.8만 |
|---|
| 2026.06.29 | ₩43,678 | ₩43,724 | ₩43,658 | ₩43,698 | +0.05% | 3.9만 |
|---|
| 2026.06.26 | ₩43,204 | ₩43,631 | ₩43,204 | ₩43,604 | +0.93% | 2.6만 |
|---|
| 2026.06.25 | ₩43,404 | ₩43,431 | ₩43,343 | ₩43,343 | -0.14% | 2만 |
|---|
| 2026.06.24 | ₩43,604 | ₩43,631 | ₩43,457 | ₩43,482 | -0.28% | 1.3만 |
|---|
| 2026.06.23 | ₩43,084 | ₩43,404 | ₩43,084 | ₩43,357 | +0.63% | 1.5만 |
|---|
| 2026.06.22 | ₩43,339 | ₩43,364 | ₩43,284 | ₩43,337 | -0.00% | 2.8만 |
|---|
| 2026.06.18 | ₩43,484 | ₩43,498 | ₩43,404 | ₩43,417 | -0.15% | 2.5만 |
|---|
| 2026.06.17 | ₩43,711 | ₩43,711 | ₩43,311 | ₩43,313 | -0.91% | 3.1만 |
|---|
| 2026.06.16 | ₩43,818 | ₩43,831 | ₩43,751 | ₩43,768 | -0.11% | 1.5만 |
|---|
| 2026.06.15 | ₩43,631 | ₩43,804 | ₩43,631 | ₩43,738 | +0.24% | 3.7만 |
|---|
| 2026.06.12 | ₩43,631 | ₩43,631 | ₩43,498 | ₩43,580 | -0.12% | 1.1만 |
|---|
| 2026.06.11 | ₩43,177 | ₩43,591 | ₩43,177 | ₩43,548 | +0.86% | 3.9만 |
|---|
| 2026.06.10 | ₩43,331 | ₩43,331 | ₩43,151 | ₩43,177 | -0.35% | 3.1만 |
|---|
| 2026.06.09 | ₩43,297 | ₩43,404 | ₩43,164 | ₩43,359 | +0.14% | 2.8만 |
|---|
| 2026.06.08 | ₩43,311 | ₩43,311 | ₩43,151 | ₩43,157 | -0.35% | 1.2만 |
|---|
| 2026.06.05 | ₩43,404 | ₩43,404 | ₩43,191 | ₩43,204 | -0.46% | 2만 |
|---|
| 2026.06.04 | ₩43,151 | ₩43,551 | ₩43,151 | ₩43,524 | +0.87% | 1.7만 |
|---|
| 2026.06.03 | ₩43,204 | ₩43,284 | ₩43,204 | ₩43,217 | +0.03% | 1.5만 |
|---|
| 2026.06.02 | ₩43,191 | ₩43,371 | ₩43,191 | ₩43,340 | +0.35% | 3만 |
|---|
| 2026.06.01 | ₩43,324 | ₩43,457 | ₩43,284 | ₩43,388 | +0.15% | 6.3만 |
|---|
| 2026.05.29 | ₩43,444 | ₩43,604 | ₩43,444 | ₩43,511 | +0.15% | 2.7만 |
|---|
| 2026.05.28 | ₩43,457 | ₩43,618 | ₩43,457 | ₩43,599 | +0.33% | 2만 |
|---|
| 2026.05.27 | ₩43,524 | ₩43,578 | ₩43,444 | ₩43,457 | -0.15% | 2.8만 |
|---|
| 2026.05.26 | ₩43,471 | ₩43,471 | ₩43,337 | ₩43,397 | -0.17% | 2.6만 |
|---|
| 2026.05.22 | ₩43,244 | ₩43,337 | ₩43,217 | ₩43,297 | +0.12% | 1.2만 |
|---|
| 2026.05.21 | ₩42,977 | ₩43,244 | ₩42,977 | ₩43,179 | +0.47% | 2.1만 |
|---|
| 2026.05.20 | ₩42,777 | ₩43,151 | ₩42,777 | ₩43,128 | +0.82% | 1.7만 |
|---|
| 2026.05.19 | ₩42,684 | ₩42,910 | ₩42,684 | ₩42,817 | +0.31% | 4.5천 |
|---|
| 2026.05.18 | ₩43,031 | ₩43,031 | ₩42,830 | ₩42,964 | -0.16% | 1만 |
|---|
| 2026.05.15 | ₩42,964 | ₩43,017 | ₩42,897 | ₩42,898 | -0.15% | 1.4만 |
|---|
| 2026.05.14 | ₩43,324 | ₩43,337 | ₩43,276 | ₩43,276 | -0.11% | 1.6천 |
|---|
| 2026.05.13 | ₩43,124 | ₩43,257 | ₩43,084 | ₩43,236 | +0.26% | 1.3만 |
|---|
| 2026.05.12 | ₩43,044 | ₩43,203 | ₩43,044 | ₩43,203 | +0.37% | 3.2만 |
|---|
| 2026.05.11 | ₩43,244 | ₩43,244 | ₩43,124 | ₩43,191 | -0.12% | 1.1만 |
|---|
| 2026.05.08 | ₩43,257 | ₩43,284 | ₩43,244 | ₩43,284 | +0.06% | 4.8천 |
|---|
| 2026.05.07 | ₩43,271 | ₩43,284 | ₩43,137 | ₩43,172 | -0.23% | 7천 |
|---|
| 2026.05.06 | ₩43,031 | ₩43,364 | ₩43,031 | ₩43,324 | +0.68% | 1.5만 |
|---|
| 2026.05.05 | ₩42,790 | ₩43,011 | ₩42,790 | ₩42,972 | +0.42% | 1.1만 |
|---|
| 2026.05.04 | ₩42,764 | ₩42,937 | ₩42,764 | ₩42,837 | +0.17% | 1.1만 |
|---|
| 2026.05.01 | ₩43,111 | ₩43,111 | ₩43,057 | ₩43,057 | -0.12% | 1.2만 |
|---|
| 2026.04.30 | ₩42,784 | ₩43,044 | ₩42,784 | ₩43,044 | +0.61% | 7.3천 |
|---|
| 2026.04.29 | ₩42,704 | ₩42,724 | ₩42,637 | ₩42,697 | -0.02% | 1.3만 |
|---|
| 2026.04.28 | ₩42,790 | ₩42,844 | ₩42,777 | ₩42,844 | +0.12% | 3.3만 |
|---|
| 2026.04.27 | ₩43,044 | ₩43,044 | ₩42,845 | ₩42,884 | -0.37% | 2만 |
|---|
| 2026.04.24 | ₩42,910 | ₩42,964 | ₩42,910 | ₩42,964 | +0.12% | 2.1만 |
|---|
| 2026.04.23 | ₩43,071 | ₩43,124 | ₩42,790 | ₩43,044 | -0.06% | 3만 |
|---|
| 2026.04.22 | ₩43,097 | ₩43,097 | ₩42,964 | ₩43,028 | -0.16% | 9천 |
|---|
| 2026.04.21 | ₩43,111 | ₩43,217 | ₩42,924 | ₩42,924 | -0.43% | 9.5천 |
|---|
| 2026.04.20 | ₩43,217 | ₩43,257 | ₩43,177 | ₩43,244 | +0.06% | 1.2만 |
|---|
| 2026.04.17 | ₩43,284 | ₩43,404 | ₩43,244 | ₩43,283 | -0.00% | 1.8만 |
|---|
| 2026.04.16 | ₩42,964 | ₩43,004 | ₩42,870 | ₩42,928 | -0.08% | 4.9만 |
|---|
| 2026.04.15 | ₩42,884 | ₩42,950 | ₩42,830 | ₩42,910 | +0.06% | 1.3만 |
|---|
| 2026.04.14 | ₩42,604 | ₩42,924 | ₩42,604 | ₩42,910 | +0.72% | 1.7만 |
|---|
| 2026.04.13 | ₩42,177 | ₩42,617 | ₩42,177 | ₩42,617 | +1.04% | 1.5만 |
|---|
| 2026.04.10 | ₩42,524 | ₩42,564 | ₩42,427 | ₩42,427 | -0.23% | 6.6천 |
|---|
| 2026.04.09 | ₩42,403 | ₩42,710 | ₩42,377 | ₩42,613 | +0.49% | 2.2만 |
|---|
| 2026.04.08 | ₩42,390 | ₩42,497 | ₩42,363 | ₩42,497 | +0.25% | 1.8만 |
|---|
| 2026.04.07 | ₩41,723 | ₩41,950 | ₩41,710 | ₩41,950 | +0.54% | 3.9만 |
|---|
| 2026.04.06 | ₩41,903 | ₩41,976 | ₩41,883 | ₩41,922 | +0.04% | 1.8만 |
|---|
| 2026.04.02 | ₩41,603 | ₩41,910 | ₩41,603 | ₩41,883 | +0.67% | 2.2만 |
|---|
| 2026.04.01 | ₩41,683 | ₩41,976 | ₩41,683 | ₩41,830 | +0.35% | 8.3천 |
|---|
| 2026.03.31 | ₩41,309 | ₩41,776 | ₩41,309 | ₩41,683 | +0.90% | 2.5만 |
|---|
| 2026.03.30 | ₩41,283 | ₩41,376 | ₩41,149 | ₩41,216 | -0.16% | 2.4만 |
|---|
| 2026.03.27 | ₩41,429 | ₩41,429 | ₩41,069 | ₩41,109 | -0.77% | 3.1만 |
|---|
| 2026.03.26 | ₩41,750 | ₩41,750 | ₩41,376 | ₩41,416 | -0.80% | 2.7만 |
|---|
| 2026.03.25 | ₩41,956 | ₩41,976 | ₩41,803 | ₩41,936 | -0.05% | 9.3천 |
|---|
| 2026.03.24 | ₩41,670 | ₩41,910 | ₩41,670 | ₩41,750 | +0.19% | 2.1만 |
|---|
| 2026.03.23 | ₩41,990 | ₩42,097 | ₩41,843 | ₩42,003 | +0.03% | 3.2만 |
|---|
| 2026.03.20 | ₩41,950 | ₩41,950 | ₩41,596 | ₩41,652 | -0.71% | 2.5만 |
|---|
| 2026.03.19 | ₩42,057 | ₩42,150 | ₩41,923 | ₩42,077 | +0.05% | 2만 |
|---|
| 2026.03.18 | ₩42,297 | ₩42,350 | ₩42,150 | ₩42,150 | -0.35% | 2.4만 |
|---|
| 2026.03.17 | ₩42,684 | ₩42,684 | ₩42,524 | ₩42,542 | -0.33% | 1.8만 |
|---|
| 2026.03.16 | ₩42,323 | ₩42,524 | ₩42,323 | ₩42,470 | +0.35% | 1.4만 |
|---|
| 2026.03.13 | ₩42,377 | ₩42,377 | ₩42,230 | ₩42,257 | -0.28% | 4.8천 |
|---|
| 2026.03.12 | ₩42,497 | ₩42,497 | ₩42,297 | ₩42,350 | -0.35% | 1.1만 |
|---|
| 2026.03.11 | ₩42,737 | ₩42,750 | ₩42,670 | ₩42,710 | -0.06% | 4만 |
|---|
| 2026.03.10 | ₩42,969 | ₩43,164 | ₩42,910 | ₩42,910 | -0.14% | 3.6만 |
|---|
| 2026.03.09 | ₩42,577 | ₩43,071 | ₩42,524 | ₩43,031 | +1.07% | 2.9만 |
|---|
| 2026.03.06 | ₩42,737 | ₩42,950 | ₩42,737 | ₩42,884 | +0.34% | 1.5만 |
|---|
| 2026.03.05 | ₩43,151 | ₩43,151 | ₩42,991 | ₩43,137 | -0.03% | 2.1만 |
|---|
| 2026.03.04 | ₩43,217 | ₩43,484 | ₩43,217 | ₩43,404 | +0.43% | 5.8만 |
|---|
| 2026.03.03 | ₩43,031 | ₩43,391 | ₩42,991 | ₩43,337 | +0.71% | 3.6만 |
|---|
| 2026.03.02 | ₩43,444 | ₩43,591 | ₩43,417 | ₩43,511 | +0.15% | 3.8만 |
|---|
| 2026.02.27 | ₩43,511 | ₩43,711 | ₩43,511 | ₩43,711 | +0.46% | 1.4만 |
|---|
| 2026.02.26 | ₩43,404 | ₩43,574 | ₩43,404 | ₩43,538 | +0.31% | 4.3만 |
|---|
| 2026.02.25 | ₩43,538 | ₩43,551 | ₩43,452 | ₩43,534 | -0.01% | 2.1만 |
|---|
| 2026.02.24 | ₩43,351 | ₩43,484 | ₩43,351 | ₩43,479 | +0.30% | 1.2만 |
|---|
| 2026.02.23 | ₩43,484 | ₩43,484 | ₩43,311 | ₩43,339 | -0.33% | 4.7만 |
|---|
| 2026.02.20 | ₩43,404 | ₩43,498 | ₩43,337 | ₩43,484 | +0.18% | 2.2만 |
|---|
| 2026.02.19 | ₩43,324 | ₩43,444 | ₩43,257 | ₩43,444 | +0.28% | 5.5만 |
|---|
| 2026.02.18 | ₩43,404 | ₩43,417 | ₩43,324 | ₩43,391 | -0.03% | 4.2만 |
|---|
| 2026.02.17 | ₩43,391 | ₩43,391 | ₩43,204 | ₩43,377 | -0.03% | 2.2만 |
|---|
| 2026.02.13 | ₩43,284 | ₩43,471 | ₩43,284 | ₩43,349 | +0.15% | 3.4만 |
|---|
| 2026.02.12 | ₩43,391 | ₩43,431 | ₩43,191 | ₩43,213 | -0.41% | 2.9만 |
|---|
| 2026.02.11 | ₩42,898 | ₩43,111 | ₩42,898 | ₩43,084 | +0.43% | 4.5만 |
|---|
| 2026.02.10 | ₩42,630 | ₩42,991 | ₩42,630 | ₩42,857 | +0.53% | 2.6만 |
|---|
| 2026.02.09 | ₩42,483 | ₩42,670 | ₩42,483 | ₩42,630 | +0.35% | 3.7만 |
|---|
| 2026.02.06 | ₩42,323 | ₩42,670 | ₩42,323 | ₩42,670 | +0.82% | 4.9만 |
|---|
| 2026.02.05 | ₩42,283 | ₩42,283 | ₩42,190 | ₩42,238 | -0.11% | 1만 |
|---|
| 2026.02.04 | ₩42,337 | ₩42,430 | ₩42,337 | ₩42,337 | 0.00% | 1.3만 |
|---|
| 2026.02.03 | ₩42,083 | ₩42,227 | ₩41,963 | ₩42,097 | +0.03% | 2만 |
|---|
| 2026.02.02 | ₩41,790 | ₩41,936 | ₩41,790 | ₩41,854 | +0.15% | 1.4만 |
|---|
| 2026.01.30 | ₩41,736 | ₩41,910 | ₩41,710 | ₩41,910 | +0.42% | 5.2천 |
|---|
| 2026.01.29 | ₩41,870 | ₩41,903 | ₩41,803 | ₩41,843 | -0.06% | 2.9만 |
|---|
| 2026.01.28 | ₩41,896 | ₩41,900 | ₩41,763 | ₩41,814 | -0.20% | 5.7천 |
|---|
| 2026.01.27 | ₩41,736 | ₩41,990 | ₩41,736 | ₩41,950 | +0.51% | 2.3만 |
|---|
| 2026.01.26 | ₩41,856 | ₩42,043 | ₩41,856 | ₩41,950 | +0.22% | 3.4만 |
|---|
| 2026.01.23 | ₩41,776 | ₩41,910 | ₩41,758 | ₩41,904 | +0.31% | 3.2만 |
|---|
| 2026.01.22 | ₩41,910 | ₩41,990 | ₩41,816 | ₩41,856 | -0.13% | 2.8만 |
|---|
| 2026.01.21 | ₩41,763 | ₩42,003 | ₩41,683 | ₩41,923 | +0.38% | 3.4만 |
|---|
| 2026.01.20 | ₩41,682 | ₩41,750 | ₩41,563 | ₩41,643 | -0.09% | 5.6만 |
|---|
| 2026.01.16 | ₩41,803 | ₩41,910 | ₩41,803 | ₩41,910 | +0.26% | 2.2만 |
|---|
| 2026.01.15 | ₩41,883 | ₩42,016 | ₩41,870 | ₩41,950 | +0.16% | 1.6만 |
|---|
| 2026.01.14 | ₩41,776 | ₩41,910 | ₩41,763 | ₩41,896 | +0.29% | 4.7만 |
|---|
| 2026.01.13 | ₩41,576 | ₩41,683 | ₩41,443 | ₩41,683 | +0.26% | 3.3만 |
|---|
| 2026.01.12 | ₩41,469 | ₩41,523 | ₩41,443 | ₩41,523 | +0.13% | 1.8만 |
|---|
| 2026.01.09 | ₩41,469 | ₩41,469 | ₩41,376 | ₩41,433 | -0.09% | 3.5만 |
|---|
| 2026.01.08 | ₩41,220 | ₩41,269 | ₩41,189 | ₩41,221 | +0.00% | 2만 |
|---|
| 2026.01.07 | ₩41,443 | ₩41,443 | ₩41,016 | ₩41,016 | -1.03% | 6.2만 |
|---|
| 2026.01.06 | ₩41,163 | ₩41,349 | ₩41,163 | ₩41,323 | +0.39% | 2.2만 |
|---|
| 2026.01.05 | ₩41,096 | ₩41,096 | ₩40,829 | ₩41,069 | -0.06% | 2.7만 |
|---|
| 2026.01.02 | ₩40,962 | ₩41,123 | ₩40,842 | ₩41,082 | +0.29% | 3.2만 |
|---|
| 2025.12.31 | ₩41,056 | ₩41,062 | ₩40,922 | ₩40,922 | -0.32% | 4.7만 |
|---|
| 2025.12.30 | ₩41,029 | ₩41,163 | ₩41,029 | ₩41,082 | +0.13% | 1.5만 |
|---|
| 2025.12.29 | ₩41,016 | ₩41,176 | ₩41,016 | ₩41,096 | +0.20% | 3.9만 |
|---|
| 2025.12.26 | ₩41,109 | ₩41,136 | ₩41,029 | ₩41,136 | +0.06% | 2만 |
|---|
| 2025.12.24 | ₩41,016 | ₩41,082 | ₩40,962 | ₩41,082 | +0.16% | 4.2만 |
|---|
| 2025.12.23 | ₩40,882 | ₩41,016 | ₩40,869 | ₩41,016 | +0.33% | 2.4만 |
|---|
| 2025.12.22 | ₩40,816 | ₩41,016 | ₩40,816 | ₩40,936 | +0.29% | 6.6만 |
|---|
| 2025.12.19 | ₩40,846 | ₩40,922 | ₩40,816 | ₩40,816 | -0.08% | 8.7천 |
|---|
| 2025.12.18 | ₩40,976 | ₩40,976 | ₩40,856 | ₩40,894 | -0.20% | 1.9만 |
|---|
| 2025.12.17 | ₩41,149 | ₩41,149 | ₩41,042 | ₩41,104 | -0.11% | 1.8만 |
|---|
| 2025.12.16 | ₩41,096 | ₩41,125 | ₩41,002 | ₩41,082 | -0.03% | 4만 |
|---|
| 2025.12.15 | ₩41,172 | ₩41,256 | ₩41,082 | ₩41,256 | +0.20% | 2.8만 |
|---|
| 2025.12.12 | ₩41,069 | ₩41,196 | ₩41,016 | ₩41,056 | -0.03% | 3.6만 |
|---|
| 2025.12.11 | ₩41,042 | ₩41,136 | ₩41,016 | ₩41,069 | +0.07% | 2.3만 |
|---|
| 2025.12.10 | ₩40,682 | ₩40,936 | ₩40,682 | ₩40,856 | +0.43% | 1.7만 |
|---|
| 2025.12.09 | ₩40,802 | ₩40,802 | ₩40,589 | ₩40,589 | -0.52% | 5.2만 |
|---|
| 2025.12.08 | ₩40,922 | ₩40,922 | ₩40,709 | ₩40,709 | -0.52% | 4.3만 |
|---|
| 2025.12.05 | ₩41,136 | ₩41,136 | ₩41,016 | ₩41,016 | -0.29% | 1.9만 |
|---|
| 2025.12.04 | ₩41,203 | ₩41,203 | ₩41,056 | ₩41,119 | -0.20% | 4.1만 |
|---|
| 2025.12.03 | ₩41,203 | ₩41,269 | ₩41,203 | ₩41,236 | +0.08% | 1.4만 |
|---|
| 2025.12.02 | ₩41,191 | ₩41,229 | ₩41,096 | ₩41,136 | -0.13% | 1.3만 |
|---|
| 2025.12.01 | ₩41,412 | ₩41,443 | ₩41,309 | ₩41,309 | -0.25% | 2.2만 |
|---|
| 2025.11.28 | ₩41,616 | ₩41,656 | ₩41,603 | ₩41,656 | +0.10% | 1.9만 |
|---|
| 2025.11.26 | ₩41,509 | ₩41,683 | ₩41,496 | ₩41,563 | +0.13% | 5.2만 |
|---|
| 2025.11.25 | ₩41,229 | ₩41,416 | ₩41,203 | ₩41,376 | +0.36% | 3.3만 |
|---|
| 2025.11.24 | ₩41,029 | ₩41,163 | ₩41,016 | ₩41,082 | +0.13% | 4.5만 |
|---|
| 2025.11.21 | ₩40,896 | ₩41,109 | ₩40,896 | ₩41,016 | +0.29% | 1만 |
|---|
| 2025.11.20 | ₩40,870 | ₩40,870 | ₩40,629 | ₩40,642 | -0.56% | 1.2만 |
|---|
| 2025.11.19 | ₩40,816 | ₩40,816 | ₩40,656 | ₩40,749 | -0.16% | 2.4만 |
|---|
| 2025.11.18 | ₩40,800 | ₩40,909 | ₩40,749 | ₩40,829 | +0.07% | 2.5만 |
|---|
| 2025.11.17 | ₩40,882 | ₩41,002 | ₩40,722 | ₩40,789 | -0.23% | 1.5만 |
|---|
| 2025.11.14 | ₩40,816 | ₩40,949 | ₩40,816 | ₩40,864 | +0.12% | 2.1만 |
|---|
| 2025.11.13 | ₩41,082 | ₩41,116 | ₩40,922 | ₩40,922 | -0.39% | 1.5만 |
|---|
| 2025.11.12 | ₩41,153 | ₩41,229 | ₩41,153 | ₩41,168 | +0.04% | 1.6만 |
|---|
| 2025.11.11 | ₩40,909 | ₩41,101 | ₩40,909 | ₩41,101 | +0.47% | 1.4만 |
|---|
| 2025.11.10 | ₩40,856 | ₩40,856 | ₩40,615 | ₩40,766 | -0.22% | 3.2만 |
|---|
| 2025.11.07 | ₩40,575 | ₩40,700 | ₩40,522 | ₩40,700 | +0.31% | 1.7만 |
|---|
| 2025.11.06 | ₩40,555 | ₩40,562 | ₩40,463 | ₩40,463 | -0.23% | 1.4만 |
|---|
| 2025.11.05 | ₩40,389 | ₩40,522 | ₩40,389 | ₩40,487 | +0.24% | 6천 |
|---|
| 2025.11.04 | ₩40,482 | ₩40,542 | ₩40,429 | ₩40,495 | +0.03% | 2.4만 |
|---|
| 2025.11.03 | ₩40,322 | ₩40,469 | ₩40,255 | ₩40,442 | +0.30% | 1.8만 |
|---|
| 2025.10.31 | ₩40,566 | ₩40,602 | ₩40,522 | ₩40,571 | +0.01% | 1.4만 |
|---|
| 2025.10.30 | ₩40,722 | ₩40,789 | ₩40,652 | ₩40,652 | -0.17% | 2.1만 |
|---|
| 2025.10.29 | ₩41,029 | ₩41,029 | ₩40,682 | ₩40,708 | -0.78% | 3만 |
|---|
| 2025.10.28 | ₩41,256 | ₩41,283 | ₩41,189 | ₩41,189 | -0.16% | 1.3만 |
|---|
| 2025.10.27 | ₩41,309 | ₩41,456 | ₩41,283 | ₩41,456 | +0.36% | 2.3만 |
|---|
| 2025.10.24 | ₩41,416 | ₩41,496 | ₩41,408 | ₩41,408 | -0.02% | 4.5천 |
|---|
| 2025.10.23 | ₩41,315 | ₩41,409 | ₩41,216 | ₩41,347 | +0.08% | 1.9만 |
|---|
| 2025.10.22 | ₩41,349 | ₩41,403 | ₩41,296 | ₩41,352 | +0.01% | 1만 |
|---|
| 2025.10.21 | ₩41,283 | ₩41,376 | ₩41,269 | ₩41,309 | +0.06% | 2.8만 |
|---|
| 2025.10.20 | ₩41,315 | ₩41,385 | ₩41,313 | ₩41,385 | +0.17% | 1.7천 |
|---|
| 2025.10.17 | ₩41,109 | ₩41,243 | ₩41,069 | ₩41,211 | +0.25% | 2.3만 |
|---|
| 2025.10.16 | ₩41,287 | ₩41,323 | ₩41,082 | ₩41,117 | -0.41% | 2.6만 |
|---|
| 2025.10.15 | ₩41,336 | ₩41,336 | ₩41,145 | ₩41,243 | -0.23% | 3만 |
|---|
| 2025.10.14 | ₩40,829 | ₩41,123 | ₩40,829 | ₩41,123 | +0.72% | 7.3천 |
|---|
| 2025.10.13 | ₩40,762 | ₩40,869 | ₩40,705 | ₩40,854 | +0.23% | 2.1만 |
|---|
| 2025.10.10 | ₩40,976 | ₩40,976 | ₩40,706 | ₩40,706 | -0.66% | 1.8만 |
|---|