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 | ₩46,798 | ₩46,851 | ₩46,638 | ₩46,744 | -0.11% | 5.4천 |
| 2026.10.08 | ₩46,250 | ₩46,635 | ₩46,024 | ₩46,635 | +0.83% | 4천 |
| 2026.10.07 | ₩46,504 | ₩46,504 | ₩46,304 | ₩46,304 | -0.43% | 7.3천 |
| 2026.10.06 | ₩46,624 | ₩46,891 | ₩46,624 | ₩46,764 | +0.30% | 1.6만 |
| 2026.10.05 | ₩45,998 | ₩46,557 | ₩45,998 | ₩46,436 | +0.95% | 4천 |
| 2026.10.02 | ₩46,184 | ₩46,197 | ₩46,090 | ₩46,140 | -0.10% | 7.8천 |
| 2026.10.01 | ₩45,850 | ₩45,957 | ₩45,823 | ₩45,879 | +0.06% | 7.5천 |
| 2026.09.30 | ₩46,157 | ₩46,157 | ₩45,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,811 |
| -0.75% |
| 2천 |
| 2026.09.29 | ₩46,130 | ₩46,138 | ₩45,917 | ₩46,138 | +0.02% | 6천 |
|---|
| 2026.09.28 | ₩46,184 | ₩46,357 | ₩46,184 | ₩46,204 | +0.04% | 4.8천 |
|---|
| 2026.09.25 | ₩46,824 | ₩46,824 | ₩46,291 | ₩46,584 | -0.51% | 5.9천 |
|---|
| 2026.09.24 | ₩46,250 | ₩46,491 | ₩46,210 | ₩46,397 | +0.32% | 1.7만 |
|---|
| 2026.09.23 | ₩46,771 | ₩46,771 | ₩46,441 | ₩46,441 | -0.70% | 1.6만 |
|---|
| 2026.09.22 | ₩47,118 | ₩47,118 | ₩46,798 | ₩47,011 | -0.23% | 1.5만 |
|---|
| 2026.09.21 | ₩46,958 | ₩47,171 | ₩46,958 | ₩47,065 | +0.23% | 1.3만 |
|---|
| 2026.09.18 | ₩46,624 | ₩46,624 | ₩46,437 | ₩46,571 | -0.11% | 1.6만 |
|---|
| 2026.09.17 | ₩46,891 | ₩46,891 | ₩46,784 | ₩46,798 | -0.20% | 9.8천 |
|---|
| 2026.09.16 | ₩46,851 | ₩47,005 | ₩46,611 | ₩46,651 | -0.43% | 9.4천 |
|---|
| 2026.09.15 | ₩47,045 | ₩47,045 | ₩46,678 | ₩46,779 | -0.56% | 6.1천 |
|---|
| 2026.09.14 | ₩48,386 | ₩48,386 | ₩46,958 | ₩47,138 | -2.58% | 1.3만 |
|---|
| 2026.09.11 | ₩46,839 | ₩46,839 | ₩46,658 | ₩46,806 | -0.07% | 5.5천 |
|---|
| 2026.09.10 | ₩46,611 | ₩46,611 | ₩46,516 | ₩46,516 | -0.20% | 9.2천 |
|---|
| 2026.09.09 | ₩46,891 | ₩46,891 | ₩46,756 | ₩46,756 | -0.29% | 8.8천 |
|---|
| 2026.09.08 | ₩47,358 | ₩47,452 | ₩47,236 | ₩47,236 | -0.26% | 6.1천 |
|---|
| 2026.09.04 | ₩47,906 | ₩47,959 | ₩47,859 | ₩47,859 | -0.10% | 1.5만 |
|---|
| 2026.09.03 | ₩47,879 | ₩48,265 | ₩47,879 | ₩48,155 | +0.58% | 1.4만 |
|---|
| 2026.09.02 | ₩47,826 | ₩47,892 | ₩47,799 | ₩47,803 | -0.05% | 1.9만 |
|---|
| 2026.09.01 | ₩47,705 | ₩47,912 | ₩47,505 | ₩47,511 | -0.41% | 1.4만 |
|---|
| 2026.08.31 | ₩47,919 | ₩48,070 | ₩47,919 | ₩48,070 | +0.31% | 3.2천 |
|---|
| 2026.08.28 | ₩48,740 | ₩48,740 | ₩48,373 | ₩48,458 | -0.58% | 5.7천 |
|---|
| 2026.08.27 | ₩48,680 | ₩48,847 | ₩48,669 | ₩48,674 | -0.01% | 7.6천 |
|---|
| 2026.08.26 | ₩48,740 | ₩48,773 | ₩48,666 | ₩48,708 | -0.07% | 1만 |
|---|
| 2026.08.25 | ₩48,706 | ₩48,751 | ₩48,626 | ₩48,751 | +0.09% | 2.4천 |
|---|
| 2026.08.24 | ₩48,740 | ₩48,773 | ₩48,613 | ₩48,710 | -0.06% | 10.1만 |
|---|
| 2026.08.21 | ₩48,827 | ₩48,827 | ₩48,720 | ₩48,787 | -0.08% | 6.8천 |
|---|
| 2026.08.20 | ₩48,720 | ₩48,720 | ₩48,466 | ₩48,474 | -0.50% | 4.5천 |
|---|
| 2026.08.19 | ₩49,240 | ₩49,274 | ₩49,047 | ₩49,054 | -0.38% | 4.2천 |
|---|
| 2026.08.18 | ₩49,013 | ₩49,107 | ₩48,900 | ₩48,900 | -0.23% | 7.9천 |
|---|
| 2026.08.17 | ₩49,260 | ₩49,267 | ₩49,080 | ₩49,094 | -0.34% | 9.2천 |
|---|
| 2026.08.14 | ₩49,467 | ₩49,627 | ₩49,467 | ₩49,597 | +0.26% | 3.4천 |
|---|
| 2026.08.13 | ₩49,381 | ₩49,439 | ₩49,136 | ₩49,439 | +0.12% | 6.5천 |
|---|
| 2026.08.12 | ₩48,853 | ₩49,227 | ₩48,853 | ₩49,120 | +0.55% | 9.6천 |
|---|
| 2026.08.11 | ₩49,054 | ₩49,140 | ₩48,977 | ₩48,977 | -0.16% | 3.3천 |
|---|
| 2026.08.10 | ₩48,947 | ₩49,094 | ₩48,947 | ₩49,031 | +0.17% | 4.7천 |
|---|
| 2026.08.07 | ₩48,973 | ₩49,160 | ₩48,973 | ₩49,156 | +0.37% | 8.8천 |
|---|
| 2026.08.06 | ₩48,747 | ₩48,747 | ₩48,480 | ₩48,525 | -0.45% | 2.8천 |
|---|
| 2026.08.05 | ₩48,546 | ₩48,680 | ₩48,480 | ₩48,620 | +0.15% | 7.5천 |
|---|
| 2026.08.04 | ₩48,279 | ₩48,880 | ₩48,279 | ₩48,829 | +1.14% | 1.4만 |
|---|
| 2026.08.03 | ₩47,852 | ₩48,012 | ₩47,772 | ₩48,012 | +0.33% | 6.4천 |
|---|
| 2026.07.31 | ₩47,198 | ₩47,512 | ₩47,145 | ₩47,358 | +0.34% | 4.4천 |
|---|
| 2026.07.30 | ₩47,372 | ₩47,748 | ₩47,372 | ₩47,748 | +0.79% | 2.1만 |
|---|
| 2026.07.29 | ₩47,919 | ₩48,079 | ₩47,460 | ₩47,460 | -0.96% | 3.5만 |
|---|
| 2026.07.28 | ₩47,785 | ₩48,012 | ₩47,785 | ₩47,935 | +0.31% | 1.6만 |
|---|
| 2026.07.27 | ₩47,719 | ₩47,826 | ₩47,527 | ₩47,715 | -0.01% | 1.7만 |
|---|
| 2026.07.24 | ₩47,165 | ₩47,358 | ₩47,165 | ₩47,197 | +0.07% | 2.6천 |
|---|
| 2026.07.23 | ₩47,225 | ₩47,225 | ₩47,025 | ₩47,175 | -0.10% | 3.3천 |
|---|
| 2026.07.22 | ₩47,485 | ₩47,585 | ₩47,372 | ₩47,450 | -0.07% | 1.2만 |
|---|
| 2026.07.21 | ₩47,505 | ₩47,665 | ₩47,505 | ₩47,659 | +0.32% | 5.8천 |
|---|
| 2026.07.20 | ₩47,612 | ₩47,625 | ₩47,304 | ₩47,304 | -0.65% | 7.1천 |
|---|
| 2026.07.17 | ₩47,305 | ₩47,679 | ₩47,305 | ₩47,536 | +0.49% | 1.6만 |
|---|
| 2026.07.16 | ₩47,866 | ₩47,866 | ₩47,559 | ₩47,709 | -0.33% | 1.3만 |
|---|
| 2026.07.15 | ₩48,092 | ₩48,092 | ₩47,545 | ₩47,737 | -0.74% | 3.9만 |
|---|
| 2026.07.14 | ₩47,692 | ₩47,785 | ₩47,625 | ₩47,719 | +0.06% | 1.5만 |
|---|
| 2026.07.13 | ₩48,012 | ₩48,012 | ₩47,705 | ₩47,832 | -0.38% | 2.7만 |
|---|
| 2026.07.10 | ₩48,706 | ₩48,706 | ₩48,052 | ₩48,306 | -0.82% | 1.6만 |
|---|
| 2026.07.09 | ₩48,493 | ₩48,600 | ₩48,493 | ₩48,516 | +0.05% | 4.6천 |
|---|
| 2026.07.08 | ₩48,359 | ₩48,359 | ₩47,826 | ₩48,173 | -0.39% | 8.9천 |
|---|
| 2026.07.07 | ₩48,720 | ₩48,853 | ₩48,560 | ₩48,626 | -0.19% | 1.2만 |
|---|
| 2026.07.06 | ₩48,600 | ₩48,780 | ₩48,600 | ₩48,700 | +0.21% | 8.6천 |
|---|
| 2026.07.02 | ₩48,493 | ₩48,548 | ₩48,213 | ₩48,548 | +0.11% | 1.6만 |
|---|
| 2026.07.01 | ₩48,346 | ₩48,346 | ₩48,186 | ₩48,186 | -0.33% | 1.3만 |
|---|
| 2026.06.30 | ₩47,572 | ₩47,812 | ₩47,412 | ₩47,756 | +0.39% | 1.1만 |
|---|
| 2026.06.29 | ₩47,425 | ₩47,612 | ₩47,385 | ₩47,569 | +0.30% | 1.7만 |
|---|
| 2026.06.26 | ₩47,025 | ₩47,269 | ₩47,025 | ₩47,269 | +0.52% | 9.9천 |
|---|
| 2026.06.25 | ₩46,584 | ₩46,945 | ₩46,451 | ₩46,504 | -0.17% | 9천 |
|---|
| 2026.06.24 | ₩46,531 | ₩46,804 | ₩46,464 | ₩46,479 | -0.11% | 5.9천 |
|---|
| 2026.06.23 | ₩45,690 | ₩46,584 | ₩45,690 | ₩46,424 | +1.61% | 7.3천 |
|---|
| 2026.06.22 | ₩46,317 | ₩46,357 | ₩46,197 | ₩46,242 | -0.16% | 1.4만 |
|---|
| 2026.06.18 | ₩46,090 | ₩46,361 | ₩46,090 | ₩46,361 | +0.59% | 6.9천 |
|---|
| 2026.06.17 | ₩46,531 | ₩46,598 | ₩45,917 | ₩45,997 | -1.15% | 1.9만 |
|---|
| 2026.06.16 | ₩46,611 | ₩46,658 | ₩46,467 | ₩46,467 | -0.31% | 7.4천 |
|---|
| 2026.06.15 | ₩46,851 | ₩46,851 | ₩46,611 | ₩46,636 | -0.46% | 1.2만 |
|---|
| 2026.06.12 | ₩46,210 | ₩46,517 | ₩46,184 | ₩46,451 | +0.52% | 1.2만 |
|---|
| 2026.06.11 | ₩45,663 | ₩46,357 | ₩45,503 | ₩46,304 | +1.40% | 1.8만 |
|---|
| 2026.06.10 | ₩45,917 | ₩45,917 | ₩45,370 | ₩45,398 | -1.13% | 1.4만 |
|---|
| 2026.06.09 | ₩46,004 | ₩46,077 | ₩45,036 | ₩45,717 | -0.62% | 2만 |
|---|
| 2026.06.08 | ₩45,643 | ₩45,703 | ₩45,423 | ₩45,450 | -0.42% | 9.6천 |
|---|
| 2026.06.05 | ₩45,857 | ₩45,857 | ₩45,183 | ₩45,396 | -1.00% | 2.5만 |
|---|
| 2026.06.04 | ₩46,277 | ₩46,277 | ₩46,037 | ₩46,084 | -0.42% | 8.4천 |
|---|
| 2026.06.03 | ₩46,024 | ₩46,024 | ₩45,336 | ₩45,410 | -1.33% | 1.1만 |
|---|
| 2026.06.02 | ₩46,130 | ₩46,130 | ₩45,677 | ₩45,741 | -0.84% | 1.6만 |
|---|
| 2026.06.01 | ₩46,037 | ₩46,050 | ₩45,783 | ₩45,950 | -0.19% | 2.1만 |
|---|
| 2026.05.29 | ₩45,997 | ₩46,064 | ₩45,823 | ₩45,823 | -0.38% | 1.3만 |
|---|
| 2026.05.28 | ₩45,730 | ₩46,117 | ₩45,664 | ₩46,010 | +0.61% | 7.1천 |
|---|
| 2026.05.27 | ₩45,943 | ₩46,010 | ₩45,610 | ₩45,683 | -0.57% | 1.7만 |
|---|
| 2026.05.26 | ₩45,757 | ₩45,863 | ₩45,730 | ₩45,837 | +0.18% | 1.2만 |
|---|
| 2026.05.22 | ₩45,450 | ₩45,570 | ₩45,383 | ₩45,532 | +0.18% | 3.7천 |
|---|
| 2026.05.21 | ₩44,862 | ₩45,223 | ₩44,809 | ₩45,209 | +0.77% | 8.8천 |
|---|
| 2026.05.20 | ₩44,649 | ₩45,049 | ₩44,649 | ₩45,021 | +0.83% | 4.4천 |
|---|
| 2026.05.19 | ₩44,368 | ₩44,515 | ₩44,316 | ₩44,316 | -0.12% | 5.1천 |
|---|
| 2026.05.18 | ₩44,422 | ₩44,495 | ₩44,235 | ₩44,495 | +0.17% | 5.5천 |
|---|
| 2026.05.15 | ₩44,315 | ₩44,315 | ₩44,216 | ₩44,216 | -0.22% | 2.4천 |
|---|
| 2026.05.14 | ₩44,742 | ₩44,822 | ₩44,662 | ₩44,729 | -0.03% | 3천 |
|---|
| 2026.05.13 | ₩44,330 | ₩44,621 | ₩44,330 | ₩44,545 | +0.48% | 8.9천 |
|---|
| 2026.05.12 | ₩44,061 | ₩44,529 | ₩44,061 | ₩44,489 | +0.97% | 1.1만 |
|---|
| 2026.05.11 | ₩44,542 | ₩44,595 | ₩44,423 | ₩44,525 | -0.04% | 5.4천 |
|---|
| 2026.05.08 | ₩44,288 | ₩44,597 | ₩44,288 | ₩44,597 | +0.70% | 7.7천 |
|---|
| 2026.05.07 | ₩44,408 | ₩44,408 | ₩44,235 | ₩44,382 | -0.06% | 2.2천 |
|---|
| 2026.05.06 | ₩44,302 | ₩44,502 | ₩44,275 | ₩44,502 | +0.45% | 1.6만 |
|---|
| 2026.05.05 | ₩43,808 | ₩43,928 | ₩43,674 | ₩43,883 | +0.17% | 7.6천 |
|---|
| 2026.05.04 | ₩43,461 | ₩43,875 | ₩43,461 | ₩43,553 | +0.21% | 1.5만 |
|---|
| 2026.05.01 | ₩43,648 | ₩43,781 | ₩43,634 | ₩43,700 | +0.12% | 1만 |
|---|
| 2026.04.30 | ₩42,940 | ₩43,466 | ₩42,940 | ₩43,466 | +1.22% | 3.9천 |
|---|
| 2026.04.29 | ₩42,713 | ₩42,860 | ₩42,633 | ₩42,860 | +0.34% | 9.4천 |
|---|
| 2026.04.28 | ₩42,860 | ₩42,930 | ₩42,793 | ₩42,891 | +0.07% | 2.3만 |
|---|
| 2026.04.27 | ₩43,367 | ₩43,367 | ₩43,207 | ₩43,243 | -0.29% | 1.3만 |
|---|
| 2026.04.24 | ₩43,301 | ₩43,327 | ₩43,154 | ₩43,305 | +0.01% | 1.5만 |
|---|
| 2026.04.23 | ₩43,301 | ₩43,418 | ₩43,048 | ₩43,115 | -0.43% | 1.8만 |
|---|
| 2026.04.22 | ₩43,541 | ₩43,541 | ₩43,180 | ₩43,407 | -0.31% | 9.3천 |
|---|
| 2026.04.21 | ₩43,968 | ₩43,981 | ₩43,293 | ₩43,293 | -1.54% | 5.4천 |
|---|
| 2026.04.20 | ₩43,648 | ₩43,674 | ₩43,514 | ₩43,661 | +0.03% | 1.1만 |
|---|
| 2026.04.17 | ₩43,314 | ₩43,714 | ₩43,314 | ₩43,544 | +0.53% | 9.3천 |
|---|
| 2026.04.16 | ₩42,768 | ₩42,780 | ₩42,647 | ₩42,767 | -0.00% | 2.2만 |
|---|
| 2026.04.15 | ₩42,513 | ₩42,713 | ₩42,513 | ₩42,633 | +0.28% | 6.8천 |
|---|
| 2026.04.14 | ₩42,046 | ₩42,393 | ₩42,046 | ₩42,340 | +0.70% | 3.9천 |
|---|
| 2026.04.13 | ₩41,312 | ₩41,979 | ₩41,312 | ₩41,979 | +1.62% | 9.8천 |
|---|
| 2026.04.10 | ₩40,818 | ₩41,485 | ₩40,818 | ₩41,161 | +0.84% | 7.4천 |
|---|
| 2026.04.09 | ₩41,752 | ₩41,752 | ₩41,298 | ₩41,619 | -0.32% | 7.9천 |
|---|
| 2026.04.08 | ₩41,806 | ₩41,806 | ₩41,552 | ₩41,663 | -0.34% | 5.9천 |
|---|
| 2026.04.07 | ₩40,457 | ₩40,724 | ₩40,377 | ₩40,664 | +0.51% | 5.5천 |
|---|
| 2026.04.06 | ₩40,511 | ₩40,684 | ₩40,511 | ₩40,684 | +0.43% | 1.9만 |
|---|
| 2026.04.02 | ₩39,403 | ₩40,404 | ₩39,403 | ₩40,404 | +2.54% | 1.2만 |
|---|
| 2026.04.01 | ₩40,177 | ₩40,524 | ₩40,164 | ₩40,201 | +0.06% | 7.6천 |
|---|
| 2026.03.31 | ₩39,323 | ₩39,909 | ₩39,283 | ₩39,909 | +1.49% | 9.2천 |
|---|
| 2026.03.30 | ₩38,976 | ₩39,136 | ₩38,709 | ₩38,776 | -0.51% | 7.5천 |
|---|
| 2026.03.27 | ₩39,443 | ₩39,536 | ₩38,949 | ₩39,016 | -1.08% | 1.3만 |
|---|
| 2026.03.26 | ₩40,511 | ₩40,511 | ₩39,937 | ₩40,004 | -1.25% | 1.2만 |
|---|
| 2026.03.25 | ₩40,778 | ₩40,778 | ₩40,191 | ₩40,514 | -0.65% | 2.9천 |
|---|
| 2026.03.24 | ₩40,044 | ₩40,471 | ₩40,044 | ₩40,311 | +0.67% | 3천 |
|---|
| 2026.03.23 | ₩40,724 | ₩40,805 | ₩40,457 | ₩40,538 | -0.46% | 2만 |
|---|
| 2026.03.20 | ₩40,385 | ₩40,444 | ₩39,950 | ₩40,030 | -0.88% | 1.6만 |
|---|
| 2026.03.19 | ₩40,531 | ₩40,885 | ₩40,457 | ₩40,658 | +0.31% | 8.8천 |
|---|
| 2026.03.18 | ₩41,485 | ₩41,485 | ₩40,744 | ₩40,744 | -1.79% | 6.6천 |
|---|
| 2026.03.17 | ₩41,603 | ₩41,603 | ₩41,338 | ₩41,365 | -0.57% | 1.3만 |
|---|
| 2026.03.16 | ₩41,298 | ₩41,352 | ₩41,125 | ₩41,154 | -0.35% | 1.1만 |
|---|
| 2026.03.13 | ₩40,791 | ₩40,805 | ₩40,724 | ₩40,724 | -0.16% | 7.3천 |
|---|
| 2026.03.12 | ₩41,165 | ₩41,165 | ₩40,805 | ₩40,805 | -0.88% | 1.3만 |
|---|
| 2026.03.11 | ₩41,472 | ₩41,645 | ₩41,472 | ₩41,645 | +0.42% | 1.5만 |
|---|
| 2026.03.10 | ₩42,073 | ₩42,099 | ₩41,663 | ₩41,663 | -0.97% | 1.6만 |
|---|
| 2026.03.09 | ₩41,272 | ₩42,006 | ₩41,181 | ₩42,006 | +1.78% | 1.3만 |
|---|
| 2026.03.06 | ₩41,672 | ₩41,952 | ₩41,672 | ₩41,899 | +0.54% | 6.9천 |
|---|
| 2026.03.05 | ₩42,927 | ₩42,927 | ₩42,137 | ₩42,393 | -1.24% | 8.4천 |
|---|
| 2026.03.04 | ₩42,773 | ₩42,954 | ₩42,773 | ₩42,914 | +0.33% | 2.3만 |
|---|
| 2026.03.03 | ₩42,073 | ₩42,767 | ₩42,019 | ₩42,580 | +1.21% | 2.8만 |
|---|
| 2026.03.02 | ₩42,980 | ₩43,298 | ₩42,887 | ₩43,194 | +0.50% | 1.3만 |
|---|
| 2026.02.27 | ₩42,780 | ₩43,035 | ₩42,780 | ₩43,035 | +0.60% | 6.5천 |
|---|
| 2026.02.26 | ₩43,034 | ₩43,247 | ₩42,900 | ₩43,247 | +0.50% | 2.9만 |
|---|
| 2026.02.25 | ₩42,687 | ₩42,860 | ₩42,687 | ₩42,836 | +0.35% | 6.1천 |
|---|
| 2026.02.24 | ₩42,381 | ₩42,580 | ₩42,366 | ₩42,574 | +0.46% | 1.5만 |
|---|
| 2026.02.23 | ₩42,366 | ₩42,366 | ₩42,099 | ₩42,246 | -0.28% | 2.6만 |
|---|
| 2026.02.20 | ₩42,820 | ₩42,900 | ₩42,606 | ₩42,847 | +0.06% | 1.5만 |
|---|
| 2026.02.19 | ₩42,740 | ₩42,749 | ₩42,540 | ₩42,749 | +0.02% | 1.7만 |
|---|
| 2026.02.18 | ₩42,887 | ₩42,900 | ₩42,633 | ₩42,813 | -0.17% | 1.4만 |
|---|
| 2026.02.17 | ₩42,166 | ₩42,700 | ₩42,166 | ₩42,566 | +0.95% | 5.1천 |
|---|
| 2026.02.13 | ₩42,246 | ₩42,620 | ₩42,246 | ₩42,366 | +0.28% | 1.8만 |
|---|
| 2026.02.12 | ₩42,620 | ₩42,620 | ₩42,206 | ₩42,206 | -0.97% | 1.3만 |
|---|
| 2026.02.11 | ₩42,031 | ₩42,238 | ₩42,031 | ₩42,238 | +0.49% | 1.4만 |
|---|
| 2026.02.10 | ₩42,013 | ₩42,286 | ₩41,966 | ₩42,126 | +0.27% | 7.4천 |
|---|
| 2026.02.09 | ₩42,019 | ₩42,019 | ₩41,718 | ₩41,718 | -0.72% | 2.1만 |
|---|
| 2026.02.06 | ₩42,006 | ₩42,193 | ₩41,899 | ₩42,099 | +0.22% | 2.5만 |
|---|
| 2026.02.05 | ₩41,605 | ₩41,726 | ₩41,472 | ₩41,505 | -0.24% | 5.8천 |
|---|
| 2026.02.04 | ₩41,525 | ₩41,779 | ₩41,525 | ₩41,624 | +0.24% | 6.2천 |
|---|
| 2026.02.03 | ₩41,419 | ₩41,419 | ₩41,192 | ₩41,405 | -0.03% | 1.1만 |
|---|
| 2026.02.02 | ₩41,112 | ₩41,152 | ₩40,991 | ₩40,991 | -0.29% | 8.2천 |
|---|
| 2026.01.30 | ₩40,925 | ₩41,125 | ₩40,831 | ₩41,125 | +0.49% | 7.4천 |
|---|
| 2026.01.29 | ₩41,192 | ₩41,272 | ₩41,045 | ₩41,232 | +0.10% | 1.5만 |
|---|
| 2026.01.28 | ₩41,218 | ₩41,312 | ₩41,125 | ₩41,149 | -0.17% | 6.1천 |
|---|
| 2026.01.27 | ₩41,272 | ₩41,338 | ₩41,178 | ₩41,281 | +0.02% | 9.8천 |
|---|
| 2026.01.26 | ₩41,752 | ₩41,792 | ₩41,645 | ₩41,722 | -0.07% | 1.2만 |
|---|
| 2026.01.23 | ₩41,592 | ₩41,645 | ₩41,499 | ₩41,645 | +0.13% | 1.3만 |
|---|
| 2026.01.22 | ₩42,115 | ₩42,139 | ₩41,872 | ₩41,898 | -0.52% | 1.9만 |
|---|
| 2026.01.21 | ₩41,952 | ₩42,193 | ₩41,726 | ₩42,139 | +0.45% | 2만 |
|---|
| 2026.01.20 | ₩41,752 | ₩42,006 | ₩41,699 | ₩41,752 | 0.00% | 2.3만 |
|---|
| 2026.01.16 | ₩42,326 | ₩42,353 | ₩42,219 | ₩42,246 | -0.19% | 1.6만 |
|---|
| 2026.01.15 | ₩42,099 | ₩42,473 | ₩42,099 | ₩42,446 | +0.82% | 7천 |
|---|
| 2026.01.14 | ₩41,752 | ₩42,093 | ₩41,752 | ₩42,055 | +0.73% | 1.6만 |
|---|
| 2026.01.13 | ₩42,139 | ₩42,139 | ₩41,739 | ₩41,926 | -0.51% | 1.1만 |
|---|
| 2026.01.12 | ₩41,926 | ₩42,099 | ₩41,846 | ₩42,006 | +0.19% | 1.6만 |
|---|
| 2026.01.09 | ₩41,660 | ₩41,952 | ₩41,660 | ₩41,912 | +0.61% | 1.2만 |
|---|
| 2026.01.08 | ₩40,791 | ₩41,472 | ₩40,791 | ₩41,378 | +1.44% | 1만 |
|---|
| 2026.01.07 | ₩41,499 | ₩41,499 | ₩40,684 | ₩40,724 | -1.87% | 1.7만 |
|---|
| 2026.01.06 | ₩40,898 | ₩41,338 | ₩40,898 | ₩41,244 | +0.85% | 8.2천 |
|---|
| 2026.01.05 | ₩40,538 | ₩41,045 | ₩40,538 | ₩40,951 | +1.02% | 1.4만 |
|---|
| 2026.01.02 | ₩40,435 | ₩40,591 | ₩40,435 | ₩40,538 | +0.25% | 5천 |
|---|
| 2025.12.31 | ₩40,551 | ₩40,551 | ₩40,311 | ₩40,391 | -0.39% | 3.8만 |
|---|
| 2025.12.30 | ₩40,684 | ₩40,698 | ₩40,591 | ₩40,631 | -0.13% | 1.4만 |
|---|
| 2025.12.29 | ₩40,711 | ₩40,711 | ₩40,611 | ₩40,684 | -0.07% | 1.2만 |
|---|
| 2025.12.26 | ₩40,687 | ₩40,711 | ₩40,591 | ₩40,711 | +0.06% | 1.2만 |
|---|
| 2025.12.24 | ₩40,751 | ₩40,791 | ₩40,751 | ₩40,791 | +0.10% | 8.7천 |
|---|
| 2025.12.23 | ₩40,738 | ₩40,738 | ₩40,564 | ₩40,578 | -0.39% | 1.5만 |
|---|
| 2025.12.22 | ₩40,404 | ₩40,764 | ₩40,404 | ₩40,684 | +0.69% | 3만 |
|---|
| 2025.12.19 | ₩40,457 | ₩40,564 | ₩40,444 | ₩40,444 | -0.03% | 6.7천 |
|---|
| 2025.12.18 | ₩40,791 | ₩40,791 | ₩40,444 | ₩40,507 | -0.70% | 1.6만 |
|---|
| 2025.12.17 | ₩40,524 | ₩40,591 | ₩40,297 | ₩40,377 | -0.36% | 9.7천 |
|---|
| 2025.12.16 | ₩40,618 | ₩40,618 | ₩40,351 | ₩40,552 | -0.16% | 1.7만 |
|---|
| 2025.12.15 | ₩40,938 | ₩40,938 | ₩40,644 | ₩40,858 | -0.20% | 1.1만 |
|---|
| 2025.12.12 | ₩40,805 | ₩40,845 | ₩40,671 | ₩40,711 | -0.23% | 2.7만 |
|---|
| 2025.12.11 | ₩40,551 | ₩40,791 | ₩40,551 | ₩40,738 | +0.46% | 2만 |
|---|
| 2025.12.10 | ₩39,977 | ₩40,317 | ₩39,964 | ₩40,217 | +0.60% | 8천 |
|---|
| 2025.12.09 | ₩40,137 | ₩40,137 | ₩39,821 | ₩39,821 | -0.79% | 2.9만 |
|---|
| 2025.12.08 | ₩40,524 | ₩40,524 | ₩39,990 | ₩40,017 | -1.25% | 1.4만 |
|---|
| 2025.12.05 | ₩40,538 | ₩40,591 | ₩40,364 | ₩40,377 | -0.40% | 1.5만 |
|---|
| 2025.12.04 | ₩40,631 | ₩40,738 | ₩40,536 | ₩40,658 | +0.07% | 3.1만 |
|---|
| 2025.12.03 | ₩40,778 | ₩40,778 | ₩40,618 | ₩40,711 | -0.16% | 1.4만 |
|---|
| 2025.12.02 | ₩40,811 | ₩40,811 | ₩40,564 | ₩40,564 | -0.61% | 9.1천 |
|---|
| 2025.12.01 | ₩41,005 | ₩41,045 | ₩40,711 | ₩40,711 | -0.72% | 1.3만 |
|---|
| 2025.11.28 | ₩41,152 | ₩41,192 | ₩41,112 | ₩41,164 | +0.03% | 1.1만 |
|---|
| 2025.11.26 | ₩41,098 | ₩41,272 | ₩41,045 | ₩41,078 | -0.05% | 3.7만 |
|---|
| 2025.11.25 | ₩40,404 | ₩40,858 | ₩40,404 | ₩40,822 | +1.03% | 2.2만 |
|---|
| 2025.11.24 | ₩40,084 | ₩40,177 | ₩40,017 | ₩40,080 | -0.01% | 1.6만 |
|---|
| 2025.11.21 | ₩39,243 | ₩40,137 | ₩39,243 | ₩39,925 | +1.74% | 7.4천 |
|---|
| 2025.11.20 | ₩39,615 | ₩39,645 | ₩39,149 | ₩39,149 | -1.18% | 5.2천 |
|---|
| 2025.11.19 | ₩39,391 | ₩39,443 | ₩39,372 | ₩39,376 | -0.04% | 1.1만 |
|---|
| 2025.11.18 | ₩39,483 | ₩39,657 | ₩39,403 | ₩39,555 | +0.18% | 1.1만 |
|---|
| 2025.11.17 | ₩39,937 | ₩40,017 | ₩39,463 | ₩39,490 | -1.12% | 4.9천 |
|---|
| 2025.11.14 | ₩39,857 | ₩40,124 | ₩39,857 | ₩39,960 | +0.26% | 4천 |
|---|
| 2025.11.13 | ₩40,324 | ₩40,417 | ₩40,057 | ₩40,058 | -0.66% | 8.1천 |
|---|
| 2025.11.12 | ₩40,431 | ₩40,631 | ₩40,431 | ₩40,526 | +0.23% | 8.6천 |
|---|
| 2025.11.11 | ₩40,164 | ₩40,483 | ₩40,164 | ₩40,436 | +0.68% | 8.2천 |
|---|
| 2025.11.10 | ₩39,964 | ₩40,231 | ₩39,964 | ₩40,154 | +0.48% | 6.7천 |
|---|
| 2025.11.07 | ₩39,743 | ₩40,069 | ₩39,710 | ₩40,069 | +0.82% | 4.5천 |
|---|
| 2025.11.06 | ₩39,657 | ₩39,723 | ₩39,603 | ₩39,603 | -0.13% | 7.2천 |
|---|
| 2025.11.05 | ₩39,937 | ₩40,030 | ₩39,830 | ₩39,886 | -0.13% | 3.9천 |
|---|
| 2025.11.04 | ₩39,857 | ₩39,977 | ₩39,750 | ₩39,914 | +0.14% | 8.4천 |
|---|
| 2025.11.03 | ₩39,577 | ₩39,843 | ₩39,577 | ₩39,843 | +0.67% | 4.2천 |
|---|
| 2025.10.31 | ₩40,009 | ₩40,009 | ₩39,897 | ₩39,985 | -0.06% | 7.2천 |
|---|
| 2025.10.30 | ₩40,017 | ₩40,364 | ₩39,977 | ₩39,977 | -0.10% | 20.9만 |
|---|
| 2025.10.29 | ₩40,631 | ₩40,718 | ₩40,191 | ₩40,248 | -0.94% | 9.8천 |
|---|
| 2025.10.28 | ₩41,005 | ₩41,018 | ₩40,738 | ₩40,799 | -0.50% | 2.9천 |
|---|
| 2025.10.27 | ₩41,298 | ₩41,298 | ₩41,152 | ₩41,265 | -0.08% | 8.8천 |
|---|
| 2025.10.24 | ₩41,286 | ₩41,286 | ₩41,153 | ₩41,153 | -0.32% | 3.2천 |
|---|
| 2025.10.23 | ₩40,963 | ₩41,165 | ₩40,963 | ₩41,071 | +0.26% | 8.6천 |
|---|
| 2025.10.22 | ₩41,005 | ₩41,071 | ₩40,885 | ₩40,907 | -0.24% | 4.1천 |
|---|
| 2025.10.21 | ₩40,991 | ₩41,205 | ₩40,991 | ₩41,112 | +0.29% | 1.2만 |
|---|
| 2025.10.20 | ₩40,891 | ₩40,995 | ₩40,846 | ₩40,958 | +0.16% | 5.3천 |
|---|
| 2025.10.17 | ₩40,452 | ₩40,671 | ₩40,404 | ₩40,628 | +0.44% | 9.9천 |
|---|
| 2025.10.16 | ₩40,811 | ₩40,811 | ₩40,455 | ₩40,455 | -0.87% | 1.4만 |
|---|
| 2025.10.15 | ₩41,253 | ₩41,253 | ₩40,791 | ₩40,957 | -0.72% | 1.2만 |
|---|
| 2025.10.14 | ₩40,644 | ₩41,178 | ₩40,644 | ₩41,104 | +1.13% | 9.2천 |
|---|
| 2025.10.13 | ₩40,444 | ₩40,551 | ₩40,404 | ₩40,459 | +0.04% | 1.1만 |
|---|
| 2025.10.10 | ₩40,939 | ₩40,939 | ₩40,283 | ₩40,283 | -1.60% | 3.8천 |
|---|