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 | ₩46,785 | ₩46,839 | ₩46,625 | ₩46,732 | -0.11% | 5.4천 |
| 2026.10.08 | ₩46,238 | ₩46,623 | ₩46,011 | ₩46,623 | +0.83% | 4천 |
| 2026.10.07 | ₩46,492 | ₩46,492 | ₩46,292 | ₩46,292 | -0.43% | 7.3천 |
| 2026.10.06 | ₩46,612 | ₩46,879 | ₩46,612 | ₩46,752 | +0.30% | 1.6만 |
| 2026.10.05 | ₩45,986 | ₩46,545 | ₩45,986 | ₩46,424 | +0.95% | 4천 |
| 2026.10.02 | ₩46,172 | ₩46,185 | ₩46,078 | ₩46,128 | -0.10% | 7.8천 |
| 2026.10.01 | ₩45,838 | ₩45,945 | ₩45,811 | ₩45,867 | +0.06% | 7.5천 |
| 2026.09.30 | ₩46,145 | ₩46,145 | ₩45,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,799 |
| -0.75% |
| 2천 |
| 2026.09.29 | ₩46,118 | ₩46,126 | ₩45,905 | ₩46,126 | +0.02% | 6천 |
|---|
| 2026.09.28 | ₩46,172 | ₩46,345 | ₩46,172 | ₩46,192 | +0.04% | 4.8천 |
|---|
| 2026.09.25 | ₩46,812 | ₩46,812 | ₩46,278 | ₩46,572 | -0.51% | 5.9천 |
|---|
| 2026.09.24 | ₩46,238 | ₩46,479 | ₩46,198 | ₩46,385 | +0.32% | 1.7만 |
|---|
| 2026.09.23 | ₩46,759 | ₩46,759 | ₩46,429 | ₩46,429 | -0.70% | 1.6만 |
|---|
| 2026.09.22 | ₩47,106 | ₩47,106 | ₩46,785 | ₩46,999 | -0.23% | 1.5만 |
|---|
| 2026.09.21 | ₩46,946 | ₩47,159 | ₩46,946 | ₩47,052 | +0.23% | 1.3만 |
|---|
| 2026.09.18 | ₩46,612 | ₩46,612 | ₩46,425 | ₩46,559 | -0.11% | 1.6만 |
|---|
| 2026.09.17 | ₩46,879 | ₩46,879 | ₩46,772 | ₩46,785 | -0.20% | 9.8천 |
|---|
| 2026.09.16 | ₩46,839 | ₩46,992 | ₩46,599 | ₩46,639 | -0.43% | 9.4천 |
|---|
| 2026.09.15 | ₩47,032 | ₩47,032 | ₩46,665 | ₩46,767 | -0.56% | 6.1천 |
|---|
| 2026.09.14 | ₩48,373 | ₩48,373 | ₩46,946 | ₩47,126 | -2.58% | 1.3만 |
|---|
| 2026.09.11 | ₩46,827 | ₩46,827 | ₩46,645 | ₩46,793 | -0.07% | 5.5천 |
|---|
| 2026.09.10 | ₩46,599 | ₩46,599 | ₩46,504 | ₩46,504 | -0.20% | 9.2천 |
|---|
| 2026.09.09 | ₩46,879 | ₩46,879 | ₩46,744 | ₩46,744 | -0.29% | 8.8천 |
|---|
| 2026.09.08 | ₩47,346 | ₩47,439 | ₩47,223 | ₩47,223 | -0.26% | 6.1천 |
|---|
| 2026.09.04 | ₩47,893 | ₩47,946 | ₩47,846 | ₩47,846 | -0.10% | 1.5만 |
|---|
| 2026.09.03 | ₩47,866 | ₩48,252 | ₩47,866 | ₩48,143 | +0.58% | 1.4만 |
|---|
| 2026.09.02 | ₩47,813 | ₩47,880 | ₩47,786 | ₩47,790 | -0.05% | 1.9만 |
|---|
| 2026.09.01 | ₩47,693 | ₩47,900 | ₩47,493 | ₩47,498 | -0.41% | 1.4만 |
|---|
| 2026.08.31 | ₩47,906 | ₩48,057 | ₩47,906 | ₩48,057 | +0.31% | 3.2천 |
|---|
| 2026.08.28 | ₩48,727 | ₩48,727 | ₩48,360 | ₩48,446 | -0.58% | 5.7천 |
|---|
| 2026.08.27 | ₩48,667 | ₩48,834 | ₩48,656 | ₩48,662 | -0.01% | 7.6천 |
|---|
| 2026.08.26 | ₩48,727 | ₩48,760 | ₩48,654 | ₩48,695 | -0.07% | 1만 |
|---|
| 2026.08.25 | ₩48,694 | ₩48,738 | ₩48,614 | ₩48,738 | +0.09% | 2.4천 |
|---|
| 2026.08.24 | ₩48,727 | ₩48,760 | ₩48,600 | ₩48,698 | -0.06% | 10.1만 |
|---|
| 2026.08.21 | ₩48,814 | ₩48,814 | ₩48,707 | ₩48,774 | -0.08% | 6.8천 |
|---|
| 2026.08.20 | ₩48,707 | ₩48,707 | ₩48,454 | ₩48,462 | -0.50% | 4.5천 |
|---|
| 2026.08.19 | ₩49,227 | ₩49,261 | ₩49,034 | ₩49,041 | -0.38% | 4.2천 |
|---|
| 2026.08.18 | ₩49,001 | ₩49,094 | ₩48,887 | ₩48,887 | -0.23% | 7.9천 |
|---|
| 2026.08.17 | ₩49,248 | ₩49,254 | ₩49,067 | ₩49,081 | -0.34% | 9.2천 |
|---|
| 2026.08.14 | ₩49,454 | ₩49,614 | ₩49,454 | ₩49,584 | +0.26% | 3.4천 |
|---|
| 2026.08.13 | ₩49,368 | ₩49,426 | ₩49,123 | ₩49,426 | +0.12% | 6.5천 |
|---|
| 2026.08.12 | ₩48,841 | ₩49,214 | ₩48,841 | ₩49,107 | +0.55% | 9.6천 |
|---|
| 2026.08.11 | ₩49,041 | ₩49,127 | ₩48,965 | ₩48,965 | -0.16% | 3.3천 |
|---|
| 2026.08.10 | ₩48,934 | ₩49,081 | ₩48,934 | ₩49,018 | +0.17% | 4.7천 |
|---|
| 2026.08.07 | ₩48,961 | ₩49,147 | ₩48,961 | ₩49,143 | +0.37% | 8.8천 |
|---|
| 2026.08.06 | ₩48,734 | ₩48,734 | ₩48,467 | ₩48,512 | -0.45% | 2.8천 |
|---|
| 2026.08.05 | ₩48,534 | ₩48,667 | ₩48,467 | ₩48,607 | +0.15% | 7.5천 |
|---|
| 2026.08.04 | ₩48,267 | ₩48,867 | ₩48,267 | ₩48,816 | +1.14% | 1.4만 |
|---|
| 2026.08.03 | ₩47,840 | ₩48,000 | ₩47,760 | ₩48,000 | +0.33% | 6.4천 |
|---|
| 2026.07.31 | ₩47,186 | ₩47,499 | ₩47,132 | ₩47,346 | +0.34% | 4.4천 |
|---|
| 2026.07.30 | ₩47,359 | ₩47,736 | ₩47,359 | ₩47,736 | +0.79% | 2.1만 |
|---|
| 2026.07.29 | ₩47,906 | ₩48,067 | ₩47,447 | ₩47,447 | -0.96% | 3.5만 |
|---|
| 2026.07.28 | ₩47,773 | ₩48,000 | ₩47,773 | ₩47,922 | +0.31% | 1.6만 |
|---|
| 2026.07.27 | ₩47,706 | ₩47,813 | ₩47,514 | ₩47,702 | -0.01% | 1.7만 |
|---|
| 2026.07.24 | ₩47,152 | ₩47,346 | ₩47,152 | ₩47,184 | +0.07% | 2.6천 |
|---|
| 2026.07.23 | ₩47,212 | ₩47,212 | ₩47,012 | ₩47,163 | -0.10% | 3.3천 |
|---|
| 2026.07.22 | ₩47,473 | ₩47,573 | ₩47,359 | ₩47,438 | -0.07% | 1.2만 |
|---|
| 2026.07.21 | ₩47,493 | ₩47,653 | ₩47,493 | ₩47,646 | +0.32% | 5.8천 |
|---|
| 2026.07.20 | ₩47,599 | ₩47,613 | ₩47,291 | ₩47,291 | -0.65% | 7.1천 |
|---|
| 2026.07.17 | ₩47,293 | ₩47,666 | ₩47,293 | ₩47,523 | +0.49% | 1.6만 |
|---|
| 2026.07.16 | ₩47,853 | ₩47,853 | ₩47,546 | ₩47,697 | -0.33% | 1.3만 |
|---|
| 2026.07.15 | ₩48,080 | ₩48,080 | ₩47,533 | ₩47,725 | -0.74% | 3.9만 |
|---|
| 2026.07.14 | ₩47,680 | ₩47,773 | ₩47,613 | ₩47,706 | +0.06% | 1.5만 |
|---|
| 2026.07.13 | ₩48,000 | ₩48,000 | ₩47,693 | ₩47,820 | -0.38% | 2.7만 |
|---|
| 2026.07.10 | ₩48,694 | ₩48,694 | ₩48,040 | ₩48,293 | -0.82% | 1.6만 |
|---|
| 2026.07.09 | ₩48,480 | ₩48,587 | ₩48,480 | ₩48,503 | +0.05% | 4.6천 |
|---|
| 2026.07.08 | ₩48,347 | ₩48,347 | ₩47,813 | ₩48,160 | -0.39% | 8.9천 |
|---|
| 2026.07.07 | ₩48,707 | ₩48,841 | ₩48,547 | ₩48,614 | -0.19% | 1.2만 |
|---|
| 2026.07.06 | ₩48,587 | ₩48,767 | ₩48,587 | ₩48,687 | +0.21% | 8.6천 |
|---|
| 2026.07.02 | ₩48,480 | ₩48,535 | ₩48,200 | ₩48,535 | +0.11% | 1.6만 |
|---|
| 2026.07.01 | ₩48,333 | ₩48,333 | ₩48,173 | ₩48,173 | -0.33% | 1.3만 |
|---|
| 2026.06.30 | ₩47,559 | ₩47,800 | ₩47,399 | ₩47,744 | +0.39% | 1.1만 |
|---|
| 2026.06.29 | ₩47,413 | ₩47,599 | ₩47,373 | ₩47,557 | +0.30% | 1.7만 |
|---|
| 2026.06.26 | ₩47,012 | ₩47,257 | ₩47,012 | ₩47,257 | +0.52% | 9.9천 |
|---|
| 2026.06.25 | ₩46,572 | ₩46,932 | ₩46,439 | ₩46,492 | -0.17% | 9천 |
|---|
| 2026.06.24 | ₩46,519 | ₩46,792 | ₩46,452 | ₩46,467 | -0.11% | 5.9천 |
|---|
| 2026.06.23 | ₩45,678 | ₩46,572 | ₩45,678 | ₩46,412 | +1.61% | 7.3천 |
|---|
| 2026.06.22 | ₩46,305 | ₩46,345 | ₩46,185 | ₩46,230 | -0.16% | 1.4만 |
|---|
| 2026.06.18 | ₩46,078 | ₩46,349 | ₩46,078 | ₩46,349 | +0.59% | 6.9천 |
|---|
| 2026.06.17 | ₩46,519 | ₩46,585 | ₩45,905 | ₩45,985 | -1.15% | 1.9만 |
|---|
| 2026.06.16 | ₩46,599 | ₩46,645 | ₩46,455 | ₩46,455 | -0.31% | 7.4천 |
|---|
| 2026.06.15 | ₩46,839 | ₩46,839 | ₩46,599 | ₩46,624 | -0.46% | 1.2만 |
|---|
| 2026.06.12 | ₩46,198 | ₩46,505 | ₩46,172 | ₩46,439 | +0.52% | 1.2만 |
|---|
| 2026.06.11 | ₩45,651 | ₩46,345 | ₩45,491 | ₩46,292 | +1.40% | 1.8만 |
|---|
| 2026.06.10 | ₩45,905 | ₩45,905 | ₩45,358 | ₩45,386 | -1.13% | 1.4만 |
|---|
| 2026.06.09 | ₩45,991 | ₩46,065 | ₩45,024 | ₩45,705 | -0.62% | 2만 |
|---|
| 2026.06.08 | ₩45,631 | ₩45,691 | ₩45,411 | ₩45,438 | -0.42% | 9.6천 |
|---|
| 2026.06.05 | ₩45,845 | ₩45,845 | ₩45,171 | ₩45,384 | -1.00% | 2.5만 |
|---|
| 2026.06.04 | ₩46,265 | ₩46,265 | ₩46,025 | ₩46,072 | -0.42% | 8.4천 |
|---|
| 2026.06.03 | ₩46,011 | ₩46,011 | ₩45,324 | ₩45,398 | -1.33% | 1.1만 |
|---|
| 2026.06.02 | ₩46,118 | ₩46,118 | ₩45,665 | ₩45,729 | -0.84% | 1.6만 |
|---|
| 2026.06.01 | ₩46,025 | ₩46,038 | ₩45,771 | ₩45,938 | -0.19% | 2.1만 |
|---|
| 2026.05.29 | ₩45,985 | ₩46,052 | ₩45,811 | ₩45,811 | -0.38% | 1.3만 |
|---|
| 2026.05.28 | ₩45,718 | ₩46,105 | ₩45,653 | ₩45,998 | +0.61% | 7.1천 |
|---|
| 2026.05.27 | ₩45,931 | ₩45,998 | ₩45,598 | ₩45,671 | -0.57% | 1.7만 |
|---|
| 2026.05.26 | ₩45,745 | ₩45,851 | ₩45,718 | ₩45,825 | +0.18% | 1.2만 |
|---|
| 2026.05.22 | ₩45,438 | ₩45,558 | ₩45,371 | ₩45,520 | +0.18% | 3.7천 |
|---|
| 2026.05.21 | ₩44,851 | ₩45,211 | ₩44,797 | ₩45,197 | +0.77% | 8.8천 |
|---|
| 2026.05.20 | ₩44,637 | ₩45,037 | ₩44,637 | ₩45,009 | +0.83% | 4.4천 |
|---|
| 2026.05.19 | ₩44,357 | ₩44,504 | ₩44,305 | ₩44,305 | -0.12% | 5.1천 |
|---|
| 2026.05.18 | ₩44,410 | ₩44,484 | ₩44,223 | ₩44,484 | +0.17% | 5.5천 |
|---|
| 2026.05.15 | ₩44,303 | ₩44,303 | ₩44,205 | ₩44,205 | -0.22% | 2.4천 |
|---|
| 2026.05.14 | ₩44,730 | ₩44,810 | ₩44,650 | ₩44,717 | -0.03% | 3천 |
|---|
| 2026.05.13 | ₩44,318 | ₩44,609 | ₩44,318 | ₩44,533 | +0.48% | 8.9천 |
|---|
| 2026.05.12 | ₩44,050 | ₩44,517 | ₩44,050 | ₩44,477 | +0.97% | 1.1만 |
|---|
| 2026.05.11 | ₩44,530 | ₩44,584 | ₩44,411 | ₩44,513 | -0.04% | 5.4천 |
|---|
| 2026.05.08 | ₩44,277 | ₩44,585 | ₩44,277 | ₩44,585 | +0.70% | 7.7천 |
|---|
| 2026.05.07 | ₩44,397 | ₩44,397 | ₩44,223 | ₩44,370 | -0.06% | 2.2천 |
|---|
| 2026.05.06 | ₩44,290 | ₩44,490 | ₩44,263 | ₩44,490 | +0.45% | 1.6만 |
|---|
| 2026.05.05 | ₩43,796 | ₩43,916 | ₩43,663 | ₩43,871 | +0.17% | 7.6천 |
|---|
| 2026.05.04 | ₩43,449 | ₩43,863 | ₩43,449 | ₩43,541 | +0.21% | 1.5만 |
|---|
| 2026.05.01 | ₩43,636 | ₩43,770 | ₩43,623 | ₩43,688 | +0.12% | 1만 |
|---|
| 2026.04.30 | ₩42,929 | ₩43,455 | ₩42,929 | ₩43,455 | +1.22% | 3.9천 |
|---|
| 2026.04.29 | ₩42,702 | ₩42,849 | ₩42,622 | ₩42,849 | +0.34% | 9.4천 |
|---|
| 2026.04.28 | ₩42,849 | ₩42,918 | ₩42,782 | ₩42,880 | +0.07% | 2.3만 |
|---|
| 2026.04.27 | ₩43,356 | ₩43,356 | ₩43,196 | ₩43,232 | -0.29% | 1.3만 |
|---|
| 2026.04.24 | ₩43,289 | ₩43,316 | ₩43,142 | ₩43,293 | +0.01% | 1.5만 |
|---|
| 2026.04.23 | ₩43,289 | ₩43,407 | ₩43,037 | ₩43,104 | -0.43% | 1.8만 |
|---|
| 2026.04.22 | ₩43,529 | ₩43,529 | ₩43,169 | ₩43,396 | -0.31% | 9.3천 |
|---|
| 2026.04.21 | ₩43,956 | ₩43,970 | ₩43,281 | ₩43,281 | -1.54% | 5.4천 |
|---|
| 2026.04.20 | ₩43,636 | ₩43,663 | ₩43,503 | ₩43,650 | +0.03% | 1.1만 |
|---|
| 2026.04.17 | ₩43,303 | ₩43,703 | ₩43,303 | ₩43,532 | +0.53% | 9.3천 |
|---|
| 2026.04.16 | ₩42,757 | ₩42,769 | ₩42,635 | ₩42,755 | -0.00% | 2.2만 |
|---|
| 2026.04.15 | ₩42,502 | ₩42,702 | ₩42,502 | ₩42,622 | +0.28% | 6.8천 |
|---|
| 2026.04.14 | ₩42,035 | ₩42,382 | ₩42,035 | ₩42,328 | +0.70% | 3.9천 |
|---|
| 2026.04.13 | ₩41,301 | ₩41,968 | ₩41,301 | ₩41,968 | +1.62% | 9.8천 |
|---|
| 2026.04.10 | ₩40,807 | ₩41,474 | ₩40,807 | ₩41,150 | +0.84% | 7.4천 |
|---|
| 2026.04.09 | ₩41,741 | ₩41,741 | ₩41,288 | ₩41,608 | -0.32% | 7.9천 |
|---|
| 2026.04.08 | ₩41,795 | ₩41,795 | ₩41,541 | ₩41,652 | -0.34% | 5.9천 |
|---|
| 2026.04.07 | ₩40,447 | ₩40,714 | ₩40,367 | ₩40,654 | +0.51% | 5.5천 |
|---|
| 2026.04.06 | ₩40,500 | ₩40,674 | ₩40,500 | ₩40,674 | +0.43% | 1.9만 |
|---|
| 2026.04.02 | ₩39,393 | ₩40,393 | ₩39,393 | ₩40,393 | +2.54% | 1.2만 |
|---|
| 2026.04.01 | ₩40,167 | ₩40,514 | ₩40,153 | ₩40,191 | +0.06% | 7.6천 |
|---|
| 2026.03.31 | ₩39,313 | ₩39,898 | ₩39,273 | ₩39,898 | +1.49% | 9.2천 |
|---|
| 2026.03.30 | ₩38,966 | ₩39,126 | ₩38,699 | ₩38,765 | -0.51% | 7.5천 |
|---|
| 2026.03.27 | ₩39,433 | ₩39,526 | ₩38,939 | ₩39,006 | -1.08% | 1.3만 |
|---|
| 2026.03.26 | ₩40,500 | ₩40,500 | ₩39,926 | ₩39,993 | -1.25% | 1.2만 |
|---|
| 2026.03.25 | ₩40,767 | ₩40,767 | ₩40,180 | ₩40,503 | -0.65% | 2.9천 |
|---|
| 2026.03.24 | ₩40,033 | ₩40,460 | ₩40,033 | ₩40,300 | +0.67% | 3천 |
|---|
| 2026.03.23 | ₩40,714 | ₩40,794 | ₩40,447 | ₩40,527 | -0.46% | 2만 |
|---|
| 2026.03.20 | ₩40,375 | ₩40,434 | ₩39,940 | ₩40,020 | -0.88% | 1.6만 |
|---|
| 2026.03.19 | ₩40,520 | ₩40,874 | ₩40,447 | ₩40,647 | +0.31% | 8.8천 |
|---|
| 2026.03.18 | ₩41,474 | ₩41,474 | ₩40,734 | ₩40,734 | -1.79% | 6.6천 |
|---|
| 2026.03.17 | ₩41,592 | ₩41,592 | ₩41,328 | ₩41,354 | -0.57% | 1.3만 |
|---|
| 2026.03.16 | ₩41,288 | ₩41,341 | ₩41,114 | ₩41,143 | -0.35% | 1.1만 |
|---|
| 2026.03.13 | ₩40,780 | ₩40,794 | ₩40,714 | ₩40,714 | -0.16% | 7.3천 |
|---|
| 2026.03.12 | ₩41,154 | ₩41,154 | ₩40,794 | ₩40,794 | -0.88% | 1.3만 |
|---|
| 2026.03.11 | ₩41,461 | ₩41,635 | ₩41,461 | ₩41,635 | +0.42% | 1.5만 |
|---|
| 2026.03.10 | ₩42,062 | ₩42,088 | ₩41,652 | ₩41,652 | -0.97% | 1.6만 |
|---|
| 2026.03.09 | ₩41,261 | ₩41,995 | ₩41,170 | ₩41,995 | +1.78% | 1.3만 |
|---|
| 2026.03.06 | ₩41,661 | ₩41,941 | ₩41,661 | ₩41,888 | +0.54% | 6.9천 |
|---|
| 2026.03.05 | ₩42,916 | ₩42,916 | ₩42,126 | ₩42,382 | -1.24% | 8.4천 |
|---|
| 2026.03.04 | ₩42,762 | ₩42,942 | ₩42,762 | ₩42,902 | +0.33% | 2.3만 |
|---|
| 2026.03.03 | ₩42,062 | ₩42,755 | ₩42,008 | ₩42,569 | +1.21% | 2.8만 |
|---|
| 2026.03.02 | ₩42,969 | ₩43,287 | ₩42,876 | ₩43,182 | +0.50% | 1.3만 |
|---|
| 2026.02.27 | ₩42,769 | ₩43,024 | ₩42,769 | ₩43,024 | +0.60% | 6.5천 |
|---|
| 2026.02.26 | ₩43,022 | ₩43,236 | ₩42,889 | ₩43,236 | +0.50% | 2.9만 |
|---|
| 2026.02.25 | ₩42,675 | ₩42,849 | ₩42,675 | ₩42,825 | +0.35% | 6.1천 |
|---|
| 2026.02.24 | ₩42,370 | ₩42,569 | ₩42,355 | ₩42,563 | +0.46% | 1.5만 |
|---|
| 2026.02.23 | ₩42,355 | ₩42,355 | ₩42,088 | ₩42,235 | -0.28% | 2.6만 |
|---|
| 2026.02.20 | ₩42,809 | ₩42,889 | ₩42,595 | ₩42,836 | +0.06% | 1.5만 |
|---|
| 2026.02.19 | ₩42,729 | ₩42,738 | ₩42,529 | ₩42,738 | +0.02% | 1.7만 |
|---|
| 2026.02.18 | ₩42,876 | ₩42,889 | ₩42,622 | ₩42,802 | -0.17% | 1.4만 |
|---|
| 2026.02.17 | ₩42,155 | ₩42,689 | ₩42,155 | ₩42,555 | +0.95% | 5.1천 |
|---|
| 2026.02.13 | ₩42,235 | ₩42,609 | ₩42,235 | ₩42,355 | +0.28% | 1.8만 |
|---|
| 2026.02.12 | ₩42,609 | ₩42,609 | ₩42,195 | ₩42,195 | -0.97% | 1.3만 |
|---|
| 2026.02.11 | ₩42,020 | ₩42,227 | ₩42,020 | ₩42,227 | +0.49% | 1.4만 |
|---|
| 2026.02.10 | ₩42,001 | ₩42,275 | ₩41,955 | ₩42,115 | +0.27% | 7.4천 |
|---|
| 2026.02.09 | ₩42,008 | ₩42,008 | ₩41,707 | ₩41,707 | -0.72% | 2.1만 |
|---|
| 2026.02.06 | ₩41,995 | ₩42,182 | ₩41,888 | ₩42,088 | +0.22% | 2.5만 |
|---|
| 2026.02.05 | ₩41,594 | ₩41,715 | ₩41,461 | ₩41,494 | -0.24% | 5.8천 |
|---|
| 2026.02.04 | ₩41,514 | ₩41,768 | ₩41,514 | ₩41,613 | +0.24% | 6.2천 |
|---|
| 2026.02.03 | ₩41,408 | ₩41,408 | ₩41,181 | ₩41,394 | -0.03% | 1.1만 |
|---|
| 2026.02.02 | ₩41,101 | ₩41,141 | ₩40,981 | ₩40,981 | -0.29% | 8.2천 |
|---|
| 2026.01.30 | ₩40,914 | ₩41,114 | ₩40,821 | ₩41,114 | +0.49% | 7.4천 |
|---|
| 2026.01.29 | ₩41,181 | ₩41,261 | ₩41,034 | ₩41,221 | +0.10% | 1.5만 |
|---|
| 2026.01.28 | ₩41,208 | ₩41,301 | ₩41,114 | ₩41,138 | -0.17% | 6.1천 |
|---|
| 2026.01.27 | ₩41,261 | ₩41,328 | ₩41,167 | ₩41,270 | +0.02% | 9.8천 |
|---|
| 2026.01.26 | ₩41,741 | ₩41,781 | ₩41,635 | ₩41,711 | -0.07% | 1.2만 |
|---|
| 2026.01.23 | ₩41,581 | ₩41,635 | ₩41,488 | ₩41,635 | +0.13% | 1.3만 |
|---|
| 2026.01.22 | ₩42,104 | ₩42,128 | ₩41,861 | ₩41,887 | -0.52% | 1.9만 |
|---|
| 2026.01.21 | ₩41,941 | ₩42,182 | ₩41,715 | ₩42,128 | +0.45% | 2만 |
|---|
| 2026.01.20 | ₩41,741 | ₩41,995 | ₩41,688 | ₩41,741 | 0.00% | 2.3만 |
|---|
| 2026.01.16 | ₩42,315 | ₩42,342 | ₩42,208 | ₩42,235 | -0.19% | 1.6만 |
|---|
| 2026.01.15 | ₩42,088 | ₩42,462 | ₩42,088 | ₩42,435 | +0.82% | 7천 |
|---|
| 2026.01.14 | ₩41,741 | ₩42,082 | ₩41,741 | ₩42,044 | +0.73% | 1.6만 |
|---|
| 2026.01.13 | ₩42,128 | ₩42,128 | ₩41,728 | ₩41,915 | -0.51% | 1.1만 |
|---|
| 2026.01.12 | ₩41,915 | ₩42,088 | ₩41,835 | ₩41,995 | +0.19% | 1.6만 |
|---|
| 2026.01.09 | ₩41,649 | ₩41,941 | ₩41,649 | ₩41,901 | +0.61% | 1.2만 |
|---|
| 2026.01.08 | ₩40,780 | ₩41,461 | ₩40,780 | ₩41,368 | +1.44% | 1만 |
|---|
| 2026.01.07 | ₩41,488 | ₩41,488 | ₩40,674 | ₩40,714 | -1.87% | 1.7만 |
|---|
| 2026.01.06 | ₩40,887 | ₩41,328 | ₩40,887 | ₩41,233 | +0.85% | 8.2천 |
|---|
| 2026.01.05 | ₩40,527 | ₩41,034 | ₩40,527 | ₩40,941 | +1.02% | 1.4만 |
|---|
| 2026.01.02 | ₩40,424 | ₩40,580 | ₩40,424 | ₩40,527 | +0.25% | 5천 |
|---|
| 2025.12.31 | ₩40,540 | ₩40,540 | ₩40,300 | ₩40,380 | -0.39% | 3.8만 |
|---|
| 2025.12.30 | ₩40,674 | ₩40,687 | ₩40,580 | ₩40,620 | -0.13% | 1.4만 |
|---|
| 2025.12.29 | ₩40,700 | ₩40,700 | ₩40,600 | ₩40,674 | -0.07% | 1.2만 |
|---|
| 2025.12.26 | ₩40,676 | ₩40,700 | ₩40,580 | ₩40,700 | +0.06% | 1.2만 |
|---|
| 2025.12.24 | ₩40,740 | ₩40,780 | ₩40,740 | ₩40,780 | +0.10% | 8.7천 |
|---|
| 2025.12.23 | ₩40,727 | ₩40,727 | ₩40,554 | ₩40,567 | -0.39% | 1.5만 |
|---|
| 2025.12.22 | ₩40,393 | ₩40,754 | ₩40,393 | ₩40,674 | +0.69% | 3만 |
|---|
| 2025.12.19 | ₩40,447 | ₩40,554 | ₩40,434 | ₩40,434 | -0.03% | 6.7천 |
|---|
| 2025.12.18 | ₩40,780 | ₩40,780 | ₩40,434 | ₩40,496 | -0.70% | 1.6만 |
|---|
| 2025.12.17 | ₩40,514 | ₩40,580 | ₩40,287 | ₩40,367 | -0.36% | 9.7천 |
|---|
| 2025.12.16 | ₩40,607 | ₩40,607 | ₩40,340 | ₩40,542 | -0.16% | 1.7만 |
|---|
| 2025.12.15 | ₩40,927 | ₩40,927 | ₩40,634 | ₩40,847 | -0.20% | 1.1만 |
|---|
| 2025.12.12 | ₩40,794 | ₩40,834 | ₩40,660 | ₩40,700 | -0.23% | 2.7만 |
|---|
| 2025.12.11 | ₩40,540 | ₩40,780 | ₩40,540 | ₩40,727 | +0.46% | 2만 |
|---|
| 2025.12.10 | ₩39,966 | ₩40,307 | ₩39,953 | ₩40,207 | +0.60% | 8천 |
|---|
| 2025.12.09 | ₩40,127 | ₩40,127 | ₩39,810 | ₩39,810 | -0.79% | 2.9만 |
|---|
| 2025.12.08 | ₩40,514 | ₩40,514 | ₩39,980 | ₩40,007 | -1.25% | 1.4만 |
|---|
| 2025.12.05 | ₩40,527 | ₩40,580 | ₩40,353 | ₩40,367 | -0.40% | 1.5만 |
|---|
| 2025.12.04 | ₩40,620 | ₩40,727 | ₩40,526 | ₩40,647 | +0.07% | 3.1만 |
|---|
| 2025.12.03 | ₩40,767 | ₩40,767 | ₩40,607 | ₩40,700 | -0.16% | 1.4만 |
|---|
| 2025.12.02 | ₩40,801 | ₩40,801 | ₩40,554 | ₩40,554 | -0.61% | 9.1천 |
|---|
| 2025.12.01 | ₩40,994 | ₩41,034 | ₩40,700 | ₩40,700 | -0.72% | 1.3만 |
|---|
| 2025.11.28 | ₩41,141 | ₩41,181 | ₩41,101 | ₩41,153 | +0.03% | 1.1만 |
|---|
| 2025.11.26 | ₩41,087 | ₩41,261 | ₩41,034 | ₩41,067 | -0.05% | 3.7만 |
|---|
| 2025.11.25 | ₩40,393 | ₩40,847 | ₩40,393 | ₩40,811 | +1.03% | 2.2만 |
|---|
| 2025.11.24 | ₩40,073 | ₩40,167 | ₩40,007 | ₩40,069 | -0.01% | 1.6만 |
|---|
| 2025.11.21 | ₩39,233 | ₩40,127 | ₩39,233 | ₩39,914 | +1.74% | 7.4천 |
|---|
| 2025.11.20 | ₩39,605 | ₩39,634 | ₩39,139 | ₩39,139 | -1.18% | 5.2천 |
|---|
| 2025.11.19 | ₩39,381 | ₩39,433 | ₩39,362 | ₩39,366 | -0.04% | 1.1만 |
|---|
| 2025.11.18 | ₩39,473 | ₩39,646 | ₩39,393 | ₩39,545 | +0.18% | 1.1만 |
|---|
| 2025.11.17 | ₩39,926 | ₩40,007 | ₩39,453 | ₩39,479 | -1.12% | 4.9천 |
|---|
| 2025.11.14 | ₩39,846 | ₩40,113 | ₩39,846 | ₩39,949 | +0.26% | 4천 |
|---|
| 2025.11.13 | ₩40,313 | ₩40,407 | ₩40,047 | ₩40,048 | -0.66% | 8.1천 |
|---|
| 2025.11.12 | ₩40,420 | ₩40,620 | ₩40,420 | ₩40,515 | +0.23% | 8.6천 |
|---|
| 2025.11.11 | ₩40,153 | ₩40,472 | ₩40,153 | ₩40,426 | +0.68% | 8.2천 |
|---|
| 2025.11.10 | ₩39,953 | ₩40,220 | ₩39,953 | ₩40,144 | +0.48% | 6.7천 |
|---|
| 2025.11.07 | ₩39,733 | ₩40,059 | ₩39,700 | ₩40,059 | +0.82% | 4.5천 |
|---|
| 2025.11.06 | ₩39,646 | ₩39,713 | ₩39,593 | ₩39,593 | -0.13% | 7.2천 |
|---|
| 2025.11.05 | ₩39,926 | ₩40,020 | ₩39,820 | ₩39,876 | -0.13% | 3.9천 |
|---|
| 2025.11.04 | ₩39,846 | ₩39,966 | ₩39,740 | ₩39,904 | +0.14% | 8.4천 |
|---|
| 2025.11.03 | ₩39,566 | ₩39,833 | ₩39,566 | ₩39,833 | +0.67% | 4.2천 |
|---|
| 2025.10.31 | ₩39,999 | ₩39,999 | ₩39,886 | ₩39,974 | -0.06% | 7.2천 |
|---|
| 2025.10.30 | ₩40,007 | ₩40,353 | ₩39,966 | ₩39,966 | -0.10% | 20.9만 |
|---|
| 2025.10.29 | ₩40,620 | ₩40,707 | ₩40,180 | ₩40,237 | -0.94% | 9.8천 |
|---|
| 2025.10.28 | ₩40,994 | ₩41,007 | ₩40,727 | ₩40,788 | -0.50% | 2.9천 |
|---|
| 2025.10.27 | ₩41,288 | ₩41,288 | ₩41,141 | ₩41,254 | -0.08% | 8.8천 |
|---|
| 2025.10.24 | ₩41,276 | ₩41,276 | ₩41,142 | ₩41,142 | -0.32% | 3.2천 |
|---|
| 2025.10.23 | ₩40,953 | ₩41,154 | ₩40,953 | ₩41,061 | +0.26% | 8.6천 |
|---|
| 2025.10.22 | ₩40,994 | ₩41,061 | ₩40,874 | ₩40,897 | -0.24% | 4.1천 |
|---|
| 2025.10.21 | ₩40,981 | ₩41,194 | ₩40,981 | ₩41,101 | +0.29% | 1.2만 |
|---|
| 2025.10.20 | ₩40,881 | ₩40,985 | ₩40,835 | ₩40,947 | +0.16% | 5.3천 |
|---|
| 2025.10.17 | ₩40,442 | ₩40,660 | ₩40,393 | ₩40,618 | +0.44% | 9.9천 |
|---|
| 2025.10.16 | ₩40,801 | ₩40,801 | ₩40,444 | ₩40,444 | -0.87% | 1.4만 |
|---|
| 2025.10.15 | ₩41,242 | ₩41,242 | ₩40,780 | ₩40,946 | -0.72% | 1.2만 |
|---|
| 2025.10.14 | ₩40,634 | ₩41,167 | ₩40,634 | ₩41,093 | +1.13% | 9.2천 |
|---|
| 2025.10.13 | ₩40,434 | ₩40,540 | ₩40,393 | ₩40,448 | +0.04% | 1.1만 |
|---|
| 2025.10.10 | ₩40,929 | ₩40,929 | ₩40,272 | ₩40,272 | -1.60% | 3.8천 |
|---|