시장 데이터를 불러오는 중
전체 종목
Monarch Select Subsector Index ETF 과거 주가
Monarch Select Subsector Index ETF · MSSS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Monarch Select Subsector Index ETF · MSSS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,981 | ₩47,035 | ₩46,820 | ₩46,928 | -0.11% | 5.4천 |
| 2026.10.08 | ₩46,432 | ₩46,818 | ₩46,204 | ₩46,818 | +0.83% | 4천 |
| 2026.10.07 | ₩46,686 | ₩46,686 | ₩46,485 | ₩46,485 | -0.43% | 7.3천 |
| 2026.10.06 | ₩46,807 | ₩47,075 | ₩46,807 | ₩46,948 | +0.30% | 1.6만 |
| 2026.10.05 | ₩46,178 | ₩46,740 | ₩46,178 | ₩46,618 | +0.95% | 4천 |
| 2026.10.02 | ₩46,365 | ₩46,378 | ₩46,271 | ₩46,320 | -0.10% | 7.8천 |
| 2026.10.01 | ₩46,030 | ₩46,137 | ₩46,003 | ₩46,059 | +0.06% | 7.5천 |
| 2026.09.30 | ₩46,338 | ₩46,338 | ₩45,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,991 |
| -0.75% |
| 2천 |
| 2026.09.29 | ₩46,311 | ₩46,319 | ₩46,097 | ₩46,319 | +0.02% | 6천 |
|---|
| 2026.09.28 | ₩46,365 | ₩46,539 | ₩46,365 | ₩46,385 | +0.04% | 4.8천 |
|---|
| 2026.09.25 | ₩47,008 | ₩47,008 | ₩46,472 | ₩46,767 | -0.51% | 5.9천 |
|---|
| 2026.09.24 | ₩46,432 | ₩46,673 | ₩46,391 | ₩46,579 | +0.32% | 1.7만 |
|---|
| 2026.09.23 | ₩46,954 | ₩46,954 | ₩46,623 | ₩46,623 | -0.70% | 1.6만 |
|---|
| 2026.09.22 | ₩47,303 | ₩47,303 | ₩46,981 | ₩47,196 | -0.23% | 1.5만 |
|---|
| 2026.09.21 | ₩47,142 | ₩47,356 | ₩47,142 | ₩47,249 | +0.23% | 1.3만 |
|---|
| 2026.09.18 | ₩46,807 | ₩46,807 | ₩46,619 | ₩46,753 | -0.11% | 1.6만 |
|---|
| 2026.09.17 | ₩47,075 | ₩47,075 | ₩46,968 | ₩46,981 | -0.20% | 9.8천 |
|---|
| 2026.09.16 | ₩47,035 | ₩47,189 | ₩46,793 | ₩46,834 | -0.43% | 9.4천 |
|---|
| 2026.09.15 | ₩47,229 | ₩47,229 | ₩46,861 | ₩46,962 | -0.56% | 6.1천 |
|---|
| 2026.09.14 | ₩48,576 | ₩48,576 | ₩47,142 | ₩47,323 | -2.58% | 1.3만 |
|---|
| 2026.09.11 | ₩47,023 | ₩47,023 | ₩46,840 | ₩46,989 | -0.07% | 5.5천 |
|---|
| 2026.09.10 | ₩46,793 | ₩46,793 | ₩46,698 | ₩46,698 | -0.20% | 9.2천 |
|---|
| 2026.09.09 | ₩47,075 | ₩47,075 | ₩46,940 | ₩46,940 | -0.29% | 8.8천 |
|---|
| 2026.09.08 | ₩47,544 | ₩47,638 | ₩47,421 | ₩47,421 | -0.26% | 6.1천 |
|---|
| 2026.09.04 | ₩48,093 | ₩48,147 | ₩48,046 | ₩48,046 | -0.10% | 1.5만 |
|---|
| 2026.09.03 | ₩48,067 | ₩48,454 | ₩48,067 | ₩48,344 | +0.58% | 1.4만 |
|---|
| 2026.09.02 | ₩48,013 | ₩48,080 | ₩47,986 | ₩47,990 | -0.05% | 1.9만 |
|---|
| 2026.09.01 | ₩47,892 | ₩48,100 | ₩47,691 | ₩47,697 | -0.41% | 1.4만 |
|---|
| 2026.08.31 | ₩48,107 | ₩48,258 | ₩48,107 | ₩48,258 | +0.31% | 3.2천 |
|---|
| 2026.08.28 | ₩48,931 | ₩48,931 | ₩48,562 | ₩48,648 | -0.58% | 5.7천 |
|---|
| 2026.08.27 | ₩48,871 | ₩49,038 | ₩48,860 | ₩48,865 | -0.01% | 7.6천 |
|---|
| 2026.08.26 | ₩48,931 | ₩48,964 | ₩48,857 | ₩48,899 | -0.07% | 1만 |
|---|
| 2026.08.25 | ₩48,897 | ₩48,942 | ₩48,817 | ₩48,942 | +0.09% | 2.4천 |
|---|
| 2026.08.24 | ₩48,931 | ₩48,964 | ₩48,804 | ₩48,901 | -0.06% | 10.1만 |
|---|
| 2026.08.21 | ₩49,018 | ₩49,018 | ₩48,911 | ₩48,978 | -0.08% | 6.8천 |
|---|
| 2026.08.20 | ₩48,911 | ₩48,911 | ₩48,656 | ₩48,664 | -0.50% | 4.5천 |
|---|
| 2026.08.19 | ₩49,433 | ₩49,467 | ₩49,239 | ₩49,246 | -0.38% | 4.2천 |
|---|
| 2026.08.18 | ₩49,206 | ₩49,299 | ₩49,092 | ₩49,092 | -0.23% | 7.9천 |
|---|
| 2026.08.17 | ₩49,453 | ₩49,460 | ₩49,273 | ₩49,286 | -0.34% | 9.2천 |
|---|
| 2026.08.14 | ₩49,661 | ₩49,822 | ₩49,661 | ₩49,791 | +0.26% | 3.4천 |
|---|
| 2026.08.13 | ₩49,574 | ₩49,633 | ₩49,329 | ₩49,633 | +0.12% | 6.5천 |
|---|
| 2026.08.12 | ₩49,045 | ₩49,420 | ₩49,045 | ₩49,313 | +0.55% | 9.6천 |
|---|
| 2026.08.11 | ₩49,246 | ₩49,333 | ₩49,169 | ₩49,169 | -0.16% | 3.3천 |
|---|
| 2026.08.10 | ₩49,139 | ₩49,286 | ₩49,139 | ₩49,223 | +0.17% | 4.7천 |
|---|
| 2026.08.07 | ₩49,165 | ₩49,353 | ₩49,165 | ₩49,349 | +0.37% | 8.8천 |
|---|
| 2026.08.06 | ₩48,938 | ₩48,938 | ₩48,670 | ₩48,715 | -0.45% | 2.8천 |
|---|
| 2026.08.05 | ₩48,737 | ₩48,871 | ₩48,670 | ₩48,810 | +0.15% | 7.5천 |
|---|
| 2026.08.04 | ₩48,469 | ₩49,072 | ₩48,469 | ₩49,021 | +1.14% | 1.4만 |
|---|
| 2026.08.03 | ₩48,040 | ₩48,201 | ₩47,959 | ₩48,201 | +0.33% | 6.4천 |
|---|
| 2026.07.31 | ₩47,383 | ₩47,698 | ₩47,330 | ₩47,544 | +0.34% | 4.4천 |
|---|
| 2026.07.30 | ₩47,557 | ₩47,935 | ₩47,557 | ₩47,935 | +0.79% | 2.1만 |
|---|
| 2026.07.29 | ₩48,107 | ₩48,268 | ₩47,646 | ₩47,646 | -0.96% | 3.5만 |
|---|
| 2026.07.28 | ₩47,973 | ₩48,201 | ₩47,973 | ₩48,123 | +0.31% | 1.6만 |
|---|
| 2026.07.27 | ₩47,906 | ₩48,013 | ₩47,713 | ₩47,902 | -0.01% | 1.7만 |
|---|
| 2026.07.24 | ₩47,350 | ₩47,544 | ₩47,350 | ₩47,382 | +0.07% | 2.6천 |
|---|
| 2026.07.23 | ₩47,410 | ₩47,410 | ₩47,209 | ₩47,360 | -0.10% | 3.3천 |
|---|
| 2026.07.22 | ₩47,671 | ₩47,772 | ₩47,557 | ₩47,636 | -0.07% | 1.2만 |
|---|
| 2026.07.21 | ₩47,691 | ₩47,852 | ₩47,691 | ₩47,845 | +0.32% | 5.8천 |
|---|
| 2026.07.20 | ₩47,799 | ₩47,812 | ₩47,489 | ₩47,489 | -0.65% | 7.1천 |
|---|
| 2026.07.17 | ₩47,490 | ₩47,866 | ₩47,490 | ₩47,722 | +0.49% | 1.6만 |
|---|
| 2026.07.16 | ₩48,053 | ₩48,053 | ₩47,745 | ₩47,896 | -0.33% | 1.3만 |
|---|
| 2026.07.15 | ₩48,281 | ₩48,281 | ₩47,732 | ₩47,924 | -0.74% | 3.9만 |
|---|
| 2026.07.14 | ₩47,879 | ₩47,973 | ₩47,812 | ₩47,906 | +0.06% | 1.5만 |
|---|
| 2026.07.13 | ₩48,201 | ₩48,201 | ₩47,892 | ₩48,020 | -0.38% | 2.7만 |
|---|
| 2026.07.10 | ₩48,897 | ₩48,897 | ₩48,241 | ₩48,495 | -0.82% | 1.6만 |
|---|
| 2026.07.09 | ₩48,683 | ₩48,790 | ₩48,683 | ₩48,706 | +0.05% | 4.6천 |
|---|
| 2026.07.08 | ₩48,549 | ₩48,549 | ₩48,013 | ₩48,361 | -0.39% | 8.9천 |
|---|
| 2026.07.07 | ₩48,911 | ₩49,045 | ₩48,750 | ₩48,817 | -0.19% | 1.2만 |
|---|
| 2026.07.06 | ₩48,790 | ₩48,971 | ₩48,790 | ₩48,891 | +0.21% | 8.6천 |
|---|
| 2026.07.02 | ₩48,683 | ₩48,738 | ₩48,402 | ₩48,738 | +0.11% | 1.6만 |
|---|
| 2026.07.01 | ₩48,536 | ₩48,536 | ₩48,375 | ₩48,375 | -0.33% | 1.3만 |
|---|
| 2026.06.30 | ₩47,758 | ₩48,000 | ₩47,598 | ₩47,943 | +0.39% | 1.1만 |
|---|
| 2026.06.29 | ₩47,611 | ₩47,799 | ₩47,571 | ₩47,756 | +0.30% | 1.7만 |
|---|
| 2026.06.26 | ₩47,209 | ₩47,454 | ₩47,209 | ₩47,454 | +0.52% | 9.9천 |
|---|
| 2026.06.25 | ₩46,767 | ₩47,129 | ₩46,633 | ₩46,686 | -0.17% | 9천 |
|---|
| 2026.06.24 | ₩46,713 | ₩46,988 | ₩46,646 | ₩46,661 | -0.11% | 5.9천 |
|---|
| 2026.06.23 | ₩45,869 | ₩46,767 | ₩45,869 | ₩46,606 | +1.61% | 7.3천 |
|---|
| 2026.06.22 | ₩46,499 | ₩46,539 | ₩46,378 | ₩46,424 | -0.16% | 1.4만 |
|---|
| 2026.06.18 | ₩46,271 | ₩46,543 | ₩46,271 | ₩46,543 | +0.59% | 6.9천 |
|---|
| 2026.06.17 | ₩46,713 | ₩46,780 | ₩46,097 | ₩46,177 | -1.15% | 1.9만 |
|---|
| 2026.06.16 | ₩46,793 | ₩46,840 | ₩46,649 | ₩46,649 | -0.31% | 7.4천 |
|---|
| 2026.06.15 | ₩47,035 | ₩47,035 | ₩46,793 | ₩46,819 | -0.46% | 1.2만 |
|---|
| 2026.06.12 | ₩46,391 | ₩46,700 | ₩46,365 | ₩46,633 | +0.52% | 1.2만 |
|---|
| 2026.06.11 | ₩45,842 | ₩46,539 | ₩45,681 | ₩46,485 | +1.40% | 1.8만 |
|---|
| 2026.06.10 | ₩46,097 | ₩46,097 | ₩45,547 | ₩45,575 | -1.13% | 1.4만 |
|---|
| 2026.06.09 | ₩46,184 | ₩46,257 | ₩45,212 | ₩45,896 | -0.62% | 2만 |
|---|
| 2026.06.08 | ₩45,822 | ₩45,882 | ₩45,601 | ₩45,628 | -0.42% | 9.6천 |
|---|
| 2026.06.05 | ₩46,036 | ₩46,036 | ₩45,360 | ₩45,574 | -1.00% | 2.5만 |
|---|
| 2026.06.04 | ₩46,458 | ₩46,458 | ₩46,217 | ₩46,264 | -0.42% | 8.4천 |
|---|
| 2026.06.03 | ₩46,204 | ₩46,204 | ₩45,514 | ₩45,587 | -1.33% | 1.1만 |
|---|
| 2026.06.02 | ₩46,311 | ₩46,311 | ₩45,855 | ₩45,920 | -0.84% | 1.6만 |
|---|
| 2026.06.01 | ₩46,217 | ₩46,231 | ₩45,963 | ₩46,130 | -0.19% | 2.1만 |
|---|
| 2026.05.29 | ₩46,177 | ₩46,244 | ₩46,003 | ₩46,003 | -0.38% | 1.3만 |
|---|
| 2026.05.28 | ₩45,909 | ₩46,298 | ₩45,843 | ₩46,190 | +0.61% | 7.1천 |
|---|
| 2026.05.27 | ₩46,123 | ₩46,190 | ₩45,788 | ₩45,862 | -0.57% | 1.7만 |
|---|
| 2026.05.26 | ₩45,936 | ₩46,043 | ₩45,909 | ₩46,016 | +0.18% | 1.2만 |
|---|
| 2026.05.22 | ₩45,628 | ₩45,748 | ₩45,561 | ₩45,711 | +0.18% | 3.7천 |
|---|
| 2026.05.21 | ₩45,038 | ₩45,400 | ₩44,984 | ₩45,386 | +0.77% | 8.8천 |
|---|
| 2026.05.20 | ₩44,824 | ₩45,226 | ₩44,824 | ₩45,198 | +0.83% | 4.4천 |
|---|
| 2026.05.19 | ₩44,542 | ₩44,690 | ₩44,490 | ₩44,490 | -0.12% | 5.1천 |
|---|
| 2026.05.18 | ₩44,596 | ₩44,670 | ₩44,408 | ₩44,670 | +0.17% | 5.5천 |
|---|
| 2026.05.15 | ₩44,489 | ₩44,489 | ₩44,390 | ₩44,390 | -0.22% | 2.4천 |
|---|
| 2026.05.14 | ₩44,917 | ₩44,998 | ₩44,837 | ₩44,904 | -0.03% | 3천 |
|---|
| 2026.05.13 | ₩44,503 | ₩44,796 | ₩44,503 | ₩44,719 | +0.48% | 8.9천 |
|---|
| 2026.05.12 | ₩44,234 | ₩44,703 | ₩44,234 | ₩44,663 | +0.97% | 1.1만 |
|---|
| 2026.05.11 | ₩44,716 | ₩44,770 | ₩44,597 | ₩44,699 | -0.04% | 5.4천 |
|---|
| 2026.05.08 | ₩44,462 | ₩44,771 | ₩44,462 | ₩44,771 | +0.70% | 7.7천 |
|---|
| 2026.05.07 | ₩44,582 | ₩44,582 | ₩44,408 | ₩44,556 | -0.06% | 2.2천 |
|---|
| 2026.05.06 | ₩44,475 | ₩44,676 | ₩44,448 | ₩44,676 | +0.45% | 1.6만 |
|---|
| 2026.05.05 | ₩43,979 | ₩44,100 | ₩43,845 | ₩44,054 | +0.17% | 7.6천 |
|---|
| 2026.05.04 | ₩43,631 | ₩44,046 | ₩43,631 | ₩43,724 | +0.21% | 1.5만 |
|---|
| 2026.05.01 | ₩43,819 | ₩43,953 | ₩43,805 | ₩43,871 | +0.12% | 1만 |
|---|
| 2026.04.30 | ₩43,108 | ₩43,636 | ₩43,108 | ₩43,636 | +1.22% | 3.9천 |
|---|
| 2026.04.29 | ₩42,881 | ₩43,028 | ₩42,800 | ₩43,028 | +0.34% | 9.4천 |
|---|
| 2026.04.28 | ₩43,028 | ₩43,098 | ₩42,961 | ₩43,059 | +0.07% | 2.3만 |
|---|
| 2026.04.27 | ₩43,537 | ₩43,537 | ₩43,376 | ₩43,413 | -0.29% | 1.3만 |
|---|
| 2026.04.24 | ₩43,470 | ₩43,497 | ₩43,323 | ₩43,474 | +0.01% | 1.5만 |
|---|
| 2026.04.23 | ₩43,470 | ₩43,588 | ₩43,217 | ₩43,284 | -0.43% | 1.8만 |
|---|
| 2026.04.22 | ₩43,711 | ₩43,711 | ₩43,350 | ₩43,577 | -0.31% | 9.3천 |
|---|
| 2026.04.21 | ₩44,140 | ₩44,154 | ₩43,462 | ₩43,462 | -1.54% | 5.4천 |
|---|
| 2026.04.20 | ₩43,819 | ₩43,845 | ₩43,685 | ₩43,832 | +0.03% | 1.1만 |
|---|
| 2026.04.17 | ₩43,484 | ₩43,886 | ₩43,484 | ₩43,714 | +0.53% | 9.3천 |
|---|
| 2026.04.16 | ₩42,936 | ₩42,948 | ₩42,814 | ₩42,934 | -0.00% | 2.2만 |
|---|
| 2026.04.15 | ₩42,680 | ₩42,881 | ₩42,680 | ₩42,800 | +0.28% | 6.8천 |
|---|
| 2026.04.14 | ₩42,211 | ₩42,559 | ₩42,211 | ₩42,505 | +0.70% | 3.9천 |
|---|
| 2026.04.13 | ₩41,474 | ₩42,144 | ₩41,474 | ₩42,144 | +1.62% | 9.8천 |
|---|
| 2026.04.10 | ₩40,978 | ₩41,648 | ₩40,978 | ₩41,322 | +0.84% | 7.4천 |
|---|
| 2026.04.09 | ₩41,916 | ₩41,916 | ₩41,460 | ₩41,782 | -0.32% | 7.9천 |
|---|
| 2026.04.08 | ₩41,969 | ₩41,969 | ₩41,715 | ₩41,826 | -0.34% | 5.9천 |
|---|
| 2026.04.07 | ₩40,616 | ₩40,884 | ₩40,536 | ₩40,824 | +0.51% | 5.5천 |
|---|
| 2026.04.06 | ₩40,670 | ₩40,844 | ₩40,670 | ₩40,844 | +0.43% | 1.9만 |
|---|
| 2026.04.02 | ₩39,557 | ₩40,562 | ₩39,557 | ₩40,562 | +2.54% | 1.2만 |
|---|
| 2026.04.01 | ₩40,335 | ₩40,683 | ₩40,321 | ₩40,359 | +0.06% | 7.6천 |
|---|
| 2026.03.31 | ₩39,477 | ₩40,065 | ₩39,437 | ₩40,065 | +1.49% | 9.2천 |
|---|
| 2026.03.30 | ₩39,129 | ₩39,289 | ₩38,861 | ₩38,928 | -0.51% | 7.5천 |
|---|
| 2026.03.27 | ₩39,598 | ₩39,691 | ₩39,102 | ₩39,169 | -1.08% | 1.3만 |
|---|
| 2026.03.26 | ₩40,670 | ₩40,670 | ₩40,093 | ₩40,160 | -1.25% | 1.2만 |
|---|
| 2026.03.25 | ₩40,938 | ₩40,938 | ₩40,348 | ₩40,672 | -0.65% | 2.9천 |
|---|
| 2026.03.24 | ₩40,201 | ₩40,629 | ₩40,201 | ₩40,469 | +0.67% | 3천 |
|---|
| 2026.03.23 | ₩40,884 | ₩40,964 | ₩40,616 | ₩40,696 | -0.46% | 2만 |
|---|
| 2026.03.20 | ₩40,544 | ₩40,603 | ₩40,107 | ₩40,187 | -0.88% | 1.6만 |
|---|
| 2026.03.19 | ₩40,690 | ₩41,045 | ₩40,616 | ₩40,817 | +0.31% | 8.8천 |
|---|
| 2026.03.18 | ₩41,648 | ₩41,648 | ₩40,904 | ₩40,904 | -1.79% | 6.6천 |
|---|
| 2026.03.17 | ₩41,766 | ₩41,766 | ₩41,500 | ₩41,527 | -0.57% | 1.3만 |
|---|
| 2026.03.16 | ₩41,460 | ₩41,514 | ₩41,286 | ₩41,315 | -0.35% | 1.1만 |
|---|
| 2026.03.13 | ₩40,951 | ₩40,964 | ₩40,884 | ₩40,884 | -0.16% | 7.3천 |
|---|
| 2026.03.12 | ₩41,326 | ₩41,326 | ₩40,964 | ₩40,964 | -0.88% | 1.3만 |
|---|
| 2026.03.11 | ₩41,634 | ₩41,809 | ₩41,634 | ₩41,809 | +0.42% | 1.5만 |
|---|
| 2026.03.10 | ₩42,237 | ₩42,264 | ₩41,826 | ₩41,826 | -0.97% | 1.6만 |
|---|
| 2026.03.09 | ₩41,433 | ₩42,170 | ₩41,342 | ₩42,170 | +1.78% | 1.3만 |
|---|
| 2026.03.06 | ₩41,835 | ₩42,117 | ₩41,835 | ₩42,063 | +0.54% | 6.9천 |
|---|
| 2026.03.05 | ₩43,095 | ₩43,095 | ₩42,302 | ₩42,559 | -1.24% | 8.4천 |
|---|
| 2026.03.04 | ₩42,941 | ₩43,122 | ₩42,941 | ₩43,082 | +0.33% | 2.3만 |
|---|
| 2026.03.03 | ₩42,237 | ₩42,934 | ₩42,184 | ₩42,747 | +1.21% | 2.8만 |
|---|
| 2026.03.02 | ₩43,149 | ₩43,468 | ₩43,055 | ₩43,363 | +0.50% | 1.3만 |
|---|
| 2026.02.27 | ₩42,948 | ₩43,204 | ₩42,948 | ₩43,204 | +0.60% | 6.5천 |
|---|
| 2026.02.26 | ₩43,202 | ₩43,417 | ₩43,068 | ₩43,417 | +0.50% | 2.9만 |
|---|
| 2026.02.25 | ₩42,854 | ₩43,028 | ₩42,854 | ₩43,004 | +0.35% | 6.1천 |
|---|
| 2026.02.24 | ₩42,547 | ₩42,747 | ₩42,532 | ₩42,741 | +0.46% | 1.5만 |
|---|
| 2026.02.23 | ₩42,532 | ₩42,532 | ₩42,264 | ₩42,412 | -0.28% | 2.6만 |
|---|
| 2026.02.20 | ₩42,988 | ₩43,068 | ₩42,773 | ₩43,015 | +0.06% | 1.5만 |
|---|
| 2026.02.19 | ₩42,907 | ₩42,917 | ₩42,706 | ₩42,917 | +0.02% | 1.7만 |
|---|
| 2026.02.18 | ₩43,055 | ₩43,068 | ₩42,800 | ₩42,981 | -0.17% | 1.4만 |
|---|
| 2026.02.17 | ₩42,331 | ₩42,867 | ₩42,331 | ₩42,733 | +0.95% | 5.1천 |
|---|
| 2026.02.13 | ₩42,412 | ₩42,787 | ₩42,412 | ₩42,532 | +0.28% | 1.8만 |
|---|
| 2026.02.12 | ₩42,787 | ₩42,787 | ₩42,371 | ₩42,371 | -0.97% | 1.3만 |
|---|
| 2026.02.11 | ₩42,196 | ₩42,404 | ₩42,196 | ₩42,404 | +0.49% | 1.4만 |
|---|
| 2026.02.10 | ₩42,177 | ₩42,452 | ₩42,130 | ₩42,291 | +0.27% | 7.4천 |
|---|
| 2026.02.09 | ₩42,184 | ₩42,184 | ₩41,881 | ₩41,881 | -0.72% | 2.1만 |
|---|
| 2026.02.06 | ₩42,170 | ₩42,358 | ₩42,063 | ₩42,264 | +0.22% | 2.5만 |
|---|
| 2026.02.05 | ₩41,768 | ₩41,889 | ₩41,634 | ₩41,668 | -0.24% | 5.8천 |
|---|
| 2026.02.04 | ₩41,688 | ₩41,943 | ₩41,688 | ₩41,787 | +0.24% | 6.2천 |
|---|
| 2026.02.03 | ₩41,581 | ₩41,581 | ₩41,353 | ₩41,567 | -0.03% | 1.1만 |
|---|
| 2026.02.02 | ₩41,273 | ₩41,313 | ₩41,152 | ₩41,152 | -0.29% | 8.2천 |
|---|
| 2026.01.30 | ₩41,085 | ₩41,286 | ₩40,991 | ₩41,286 | +0.49% | 7.4천 |
|---|
| 2026.01.29 | ₩41,353 | ₩41,433 | ₩41,206 | ₩41,393 | +0.10% | 1.5만 |
|---|
| 2026.01.28 | ₩41,380 | ₩41,474 | ₩41,286 | ₩41,310 | -0.17% | 6.1천 |
|---|
| 2026.01.27 | ₩41,433 | ₩41,500 | ₩41,340 | ₩41,443 | +0.02% | 9.8천 |
|---|
| 2026.01.26 | ₩41,916 | ₩41,956 | ₩41,809 | ₩41,885 | -0.07% | 1.2만 |
|---|
| 2026.01.23 | ₩41,755 | ₩41,809 | ₩41,661 | ₩41,809 | +0.13% | 1.3만 |
|---|
| 2026.01.22 | ₩42,280 | ₩42,304 | ₩42,036 | ₩42,062 | -0.52% | 1.9만 |
|---|
| 2026.01.21 | ₩42,117 | ₩42,358 | ₩41,889 | ₩42,304 | +0.45% | 2만 |
|---|
| 2026.01.20 | ₩41,916 | ₩42,170 | ₩41,862 | ₩41,916 | 0.00% | 2.3만 |
|---|
| 2026.01.16 | ₩42,492 | ₩42,519 | ₩42,385 | ₩42,412 | -0.19% | 1.6만 |
|---|
| 2026.01.15 | ₩42,264 | ₩42,639 | ₩42,264 | ₩42,613 | +0.82% | 7천 |
|---|
| 2026.01.14 | ₩41,916 | ₩42,258 | ₩41,916 | ₩42,220 | +0.73% | 1.6만 |
|---|
| 2026.01.13 | ₩42,304 | ₩42,304 | ₩41,902 | ₩42,090 | -0.51% | 1.1만 |
|---|
| 2026.01.12 | ₩42,090 | ₩42,264 | ₩42,010 | ₩42,170 | +0.19% | 1.6만 |
|---|
| 2026.01.09 | ₩41,823 | ₩42,117 | ₩41,823 | ₩42,077 | +0.61% | 1.2만 |
|---|
| 2026.01.08 | ₩40,951 | ₩41,634 | ₩40,951 | ₩41,541 | +1.44% | 1만 |
|---|
| 2026.01.07 | ₩41,661 | ₩41,661 | ₩40,844 | ₩40,884 | -1.87% | 1.7만 |
|---|
| 2026.01.06 | ₩41,058 | ₩41,500 | ₩41,058 | ₩41,405 | +0.85% | 8.2천 |
|---|
| 2026.01.05 | ₩40,696 | ₩41,206 | ₩40,696 | ₩41,112 | +1.02% | 1.4만 |
|---|
| 2026.01.02 | ₩40,593 | ₩40,750 | ₩40,593 | ₩40,696 | +0.25% | 5천 |
|---|
| 2025.12.31 | ₩40,710 | ₩40,710 | ₩40,469 | ₩40,549 | -0.39% | 3.8만 |
|---|
| 2025.12.30 | ₩40,844 | ₩40,857 | ₩40,750 | ₩40,790 | -0.13% | 1.4만 |
|---|
| 2025.12.29 | ₩40,871 | ₩40,871 | ₩40,770 | ₩40,844 | -0.07% | 1.2만 |
|---|
| 2025.12.26 | ₩40,846 | ₩40,871 | ₩40,750 | ₩40,871 | +0.06% | 1.2만 |
|---|
| 2025.12.24 | ₩40,911 | ₩40,951 | ₩40,911 | ₩40,951 | +0.10% | 8.7천 |
|---|
| 2025.12.23 | ₩40,897 | ₩40,897 | ₩40,723 | ₩40,737 | -0.39% | 1.5만 |
|---|
| 2025.12.22 | ₩40,562 | ₩40,924 | ₩40,562 | ₩40,844 | +0.69% | 3만 |
|---|
| 2025.12.19 | ₩40,616 | ₩40,723 | ₩40,603 | ₩40,603 | -0.03% | 6.7천 |
|---|
| 2025.12.18 | ₩40,951 | ₩40,951 | ₩40,603 | ₩40,666 | -0.70% | 1.6만 |
|---|
| 2025.12.17 | ₩40,683 | ₩40,750 | ₩40,455 | ₩40,536 | -0.36% | 9.7천 |
|---|
| 2025.12.16 | ₩40,777 | ₩40,777 | ₩40,509 | ₩40,711 | -0.16% | 1.7만 |
|---|
| 2025.12.15 | ₩41,098 | ₩41,098 | ₩40,804 | ₩41,018 | -0.20% | 1.1만 |
|---|
| 2025.12.12 | ₩40,964 | ₩41,005 | ₩40,830 | ₩40,871 | -0.23% | 2.7만 |
|---|
| 2025.12.11 | ₩40,710 | ₩40,951 | ₩40,710 | ₩40,897 | +0.46% | 2만 |
|---|
| 2025.12.10 | ₩40,134 | ₩40,475 | ₩40,120 | ₩40,375 | +0.60% | 8천 |
|---|
| 2025.12.09 | ₩40,294 | ₩40,294 | ₩39,977 | ₩39,977 | -0.79% | 2.9만 |
|---|
| 2025.12.08 | ₩40,683 | ₩40,683 | ₩40,147 | ₩40,174 | -1.25% | 1.4만 |
|---|
| 2025.12.05 | ₩40,696 | ₩40,750 | ₩40,522 | ₩40,536 | -0.40% | 1.5만 |
|---|
| 2025.12.04 | ₩40,790 | ₩40,897 | ₩40,695 | ₩40,817 | +0.07% | 3.1만 |
|---|
| 2025.12.03 | ₩40,938 | ₩40,938 | ₩40,777 | ₩40,871 | -0.16% | 1.4만 |
|---|
| 2025.12.02 | ₩40,971 | ₩40,971 | ₩40,723 | ₩40,723 | -0.61% | 9.1천 |
|---|
| 2025.12.01 | ₩41,165 | ₩41,206 | ₩40,871 | ₩40,871 | -0.72% | 1.3만 |
|---|
| 2025.11.28 | ₩41,313 | ₩41,353 | ₩41,273 | ₩41,325 | +0.03% | 1.1만 |
|---|
| 2025.11.26 | ₩41,259 | ₩41,433 | ₩41,206 | ₩41,239 | -0.05% | 3.7만 |
|---|
| 2025.11.25 | ₩40,562 | ₩41,018 | ₩40,562 | ₩40,982 | +1.03% | 2.2만 |
|---|
| 2025.11.24 | ₩40,241 | ₩40,335 | ₩40,174 | ₩40,237 | -0.01% | 1.6만 |
|---|
| 2025.11.21 | ₩39,397 | ₩40,294 | ₩39,397 | ₩40,081 | +1.74% | 7.4천 |
|---|
| 2025.11.20 | ₩39,770 | ₩39,800 | ₩39,303 | ₩39,303 | -1.18% | 5.2천 |
|---|
| 2025.11.19 | ₩39,545 | ₩39,598 | ₩39,527 | ₩39,531 | -0.04% | 1.1만 |
|---|
| 2025.11.18 | ₩39,638 | ₩39,812 | ₩39,557 | ₩39,710 | +0.18% | 1.1만 |
|---|
| 2025.11.17 | ₩40,093 | ₩40,174 | ₩39,618 | ₩39,644 | -1.12% | 4.9천 |
|---|
| 2025.11.14 | ₩40,013 | ₩40,281 | ₩40,013 | ₩40,116 | +0.26% | 4천 |
|---|
| 2025.11.13 | ₩40,482 | ₩40,576 | ₩40,214 | ₩40,215 | -0.66% | 8.1천 |
|---|
| 2025.11.12 | ₩40,589 | ₩40,790 | ₩40,589 | ₩40,684 | +0.23% | 8.6천 |
|---|
| 2025.11.11 | ₩40,321 | ₩40,641 | ₩40,321 | ₩40,595 | +0.68% | 8.2천 |
|---|
| 2025.11.10 | ₩40,120 | ₩40,388 | ₩40,120 | ₩40,312 | +0.48% | 6.7천 |
|---|
| 2025.11.07 | ₩39,899 | ₩40,226 | ₩39,866 | ₩40,226 | +0.82% | 4.5천 |
|---|
| 2025.11.06 | ₩39,812 | ₩39,879 | ₩39,758 | ₩39,758 | -0.13% | 7.2천 |
|---|
| 2025.11.05 | ₩40,093 | ₩40,187 | ₩39,986 | ₩40,042 | -0.13% | 3.9천 |
|---|
| 2025.11.04 | ₩40,013 | ₩40,134 | ₩39,906 | ₩40,071 | +0.14% | 8.4천 |
|---|
| 2025.11.03 | ₩39,732 | ₩40,000 | ₩39,732 | ₩40,000 | +0.67% | 4.2천 |
|---|
| 2025.10.31 | ₩40,166 | ₩40,166 | ₩40,053 | ₩40,142 | -0.06% | 7.2천 |
|---|
| 2025.10.30 | ₩40,174 | ₩40,522 | ₩40,134 | ₩40,134 | -0.10% | 20.9만 |
|---|
| 2025.10.29 | ₩40,790 | ₩40,877 | ₩40,348 | ₩40,406 | -0.94% | 9.8천 |
|---|
| 2025.10.28 | ₩41,165 | ₩41,179 | ₩40,897 | ₩40,959 | -0.50% | 2.9천 |
|---|
| 2025.10.27 | ₩41,460 | ₩41,460 | ₩41,313 | ₩41,427 | -0.08% | 8.8천 |
|---|
| 2025.10.24 | ₩41,448 | ₩41,448 | ₩41,314 | ₩41,314 | -0.32% | 3.2천 |
|---|
| 2025.10.23 | ₩41,124 | ₩41,326 | ₩41,124 | ₩41,232 | +0.26% | 8.6천 |
|---|
| 2025.10.22 | ₩41,165 | ₩41,232 | ₩41,045 | ₩41,068 | -0.24% | 4.1천 |
|---|
| 2025.10.21 | ₩41,152 | ₩41,366 | ₩41,152 | ₩41,273 | +0.29% | 1.2만 |
|---|
| 2025.10.20 | ₩41,052 | ₩41,156 | ₩41,006 | ₩41,119 | +0.16% | 5.3천 |
|---|
| 2025.10.17 | ₩40,611 | ₩40,830 | ₩40,562 | ₩40,788 | +0.44% | 9.9천 |
|---|
| 2025.10.16 | ₩40,971 | ₩40,971 | ₩40,613 | ₩40,613 | -0.87% | 1.4만 |
|---|
| 2025.10.15 | ₩41,415 | ₩41,415 | ₩40,951 | ₩41,117 | -0.72% | 1.2만 |
|---|
| 2025.10.14 | ₩40,804 | ₩41,340 | ₩40,804 | ₩41,265 | +1.13% | 9.2천 |
|---|
| 2025.10.13 | ₩40,603 | ₩40,710 | ₩40,562 | ₩40,617 | +0.04% | 1.1만 |
|---|
| 2025.10.10 | ₩41,100 | ₩41,100 | ₩40,440 | ₩40,440 | -1.60% | 3.8천 |
|---|