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 | ₩46,890 | ₩46,943 | ₩46,729 | ₩46,836 | -0.11% | 5.4천 |
| 2026.10.08 | ₩46,342 | ₩46,727 | ₩46,114 | ₩46,727 | +0.83% | 4천 |
| 2026.10.07 | ₩46,596 | ₩46,596 | ₩46,395 | ₩46,395 | -0.43% | 7.3천 |
| 2026.10.06 | ₩46,716 | ₩46,984 | ₩46,716 | ₩46,857 | +0.30% | 1.6만 |
| 2026.10.05 | ₩46,089 | ₩46,649 | ₩46,089 | ₩46,528 | +0.95% | 4천 |
| 2026.10.02 | ₩46,275 | ₩46,288 | ₩46,181 | ₩46,231 | -0.10% | 7.8천 |
| 2026.10.01 | ₩45,940 | ₩46,047 | ₩45,914 | ₩45,970 | +0.06% | 7.5천 |
| 2026.09.30 | ₩46,248 | ₩46,248 | ₩45,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,902 |
| -0.75% |
| 2천 |
| 2026.09.29 | ₩46,221 | ₩46,229 | ₩46,007 | ₩46,229 | +0.02% | 6천 |
|---|
| 2026.09.28 | ₩46,275 | ₩46,449 | ₩46,275 | ₩46,295 | +0.04% | 4.8천 |
|---|
| 2026.09.25 | ₩46,917 | ₩46,917 | ₩46,382 | ₩46,676 | -0.51% | 5.9천 |
|---|
| 2026.09.24 | ₩46,342 | ₩46,582 | ₩46,301 | ₩46,489 | +0.32% | 1.7만 |
|---|
| 2026.09.23 | ₩46,863 | ₩46,863 | ₩46,533 | ₩46,533 | -0.70% | 1.6만 |
|---|
| 2026.09.22 | ₩47,211 | ₩47,211 | ₩46,890 | ₩47,104 | -0.23% | 1.5만 |
|---|
| 2026.09.21 | ₩47,050 | ₩47,264 | ₩47,050 | ₩47,157 | +0.23% | 1.3만 |
|---|
| 2026.09.18 | ₩46,716 | ₩46,716 | ₩46,529 | ₩46,663 | -0.11% | 1.6만 |
|---|
| 2026.09.17 | ₩46,984 | ₩46,984 | ₩46,877 | ₩46,890 | -0.20% | 9.8천 |
|---|
| 2026.09.16 | ₩46,943 | ₩47,097 | ₩46,703 | ₩46,743 | -0.43% | 9.4천 |
|---|
| 2026.09.15 | ₩47,137 | ₩47,137 | ₩46,770 | ₩46,871 | -0.56% | 6.1천 |
|---|
| 2026.09.14 | ₩48,481 | ₩48,481 | ₩47,050 | ₩47,231 | -2.58% | 1.3만 |
|---|
| 2026.09.11 | ₩46,931 | ₩46,931 | ₩46,750 | ₩46,898 | -0.07% | 5.5천 |
|---|
| 2026.09.10 | ₩46,703 | ₩46,703 | ₩46,608 | ₩46,608 | -0.20% | 9.2천 |
|---|
| 2026.09.09 | ₩46,984 | ₩46,984 | ₩46,848 | ₩46,848 | -0.29% | 8.8천 |
|---|
| 2026.09.08 | ₩47,452 | ₩47,545 | ₩47,329 | ₩47,329 | -0.26% | 6.1천 |
|---|
| 2026.09.04 | ₩48,000 | ₩48,054 | ₩47,953 | ₩47,953 | -0.10% | 1.5만 |
|---|
| 2026.09.03 | ₩47,973 | ₩48,360 | ₩47,973 | ₩48,250 | +0.58% | 1.4만 |
|---|
| 2026.09.02 | ₩47,920 | ₩47,987 | ₩47,893 | ₩47,897 | -0.05% | 1.9만 |
|---|
| 2026.09.01 | ₩47,799 | ₩48,007 | ₩47,599 | ₩47,604 | -0.41% | 1.4만 |
|---|
| 2026.08.31 | ₩48,013 | ₩48,165 | ₩48,013 | ₩48,165 | +0.31% | 3.2천 |
|---|
| 2026.08.28 | ₩48,836 | ₩48,836 | ₩48,468 | ₩48,554 | -0.58% | 5.7천 |
|---|
| 2026.08.27 | ₩48,776 | ₩48,943 | ₩48,765 | ₩48,770 | -0.01% | 7.6천 |
|---|
| 2026.08.26 | ₩48,836 | ₩48,869 | ₩48,762 | ₩48,804 | -0.07% | 1만 |
|---|
| 2026.08.25 | ₩48,802 | ₩48,847 | ₩48,722 | ₩48,847 | +0.09% | 2.4천 |
|---|
| 2026.08.24 | ₩48,836 | ₩48,869 | ₩48,709 | ₩48,806 | -0.06% | 10.1만 |
|---|
| 2026.08.21 | ₩48,923 | ₩48,923 | ₩48,816 | ₩48,883 | -0.08% | 6.8천 |
|---|
| 2026.08.20 | ₩48,816 | ₩48,816 | ₩48,562 | ₩48,570 | -0.50% | 4.5천 |
|---|
| 2026.08.19 | ₩49,337 | ₩49,371 | ₩49,143 | ₩49,150 | -0.38% | 4.2천 |
|---|
| 2026.08.18 | ₩49,110 | ₩49,204 | ₩48,996 | ₩48,996 | -0.23% | 7.9천 |
|---|
| 2026.08.17 | ₩49,357 | ₩49,364 | ₩49,177 | ₩49,190 | -0.34% | 9.2천 |
|---|
| 2026.08.14 | ₩49,565 | ₩49,725 | ₩49,565 | ₩49,695 | +0.26% | 3.4천 |
|---|
| 2026.08.13 | ₩49,478 | ₩49,537 | ₩49,233 | ₩49,537 | +0.12% | 6.5천 |
|---|
| 2026.08.12 | ₩48,950 | ₩49,324 | ₩48,950 | ₩49,217 | +0.55% | 9.6천 |
|---|
| 2026.08.11 | ₩49,150 | ₩49,237 | ₩49,074 | ₩49,074 | -0.16% | 3.3천 |
|---|
| 2026.08.10 | ₩49,043 | ₩49,190 | ₩49,043 | ₩49,127 | +0.17% | 4.7천 |
|---|
| 2026.08.07 | ₩49,070 | ₩49,257 | ₩49,070 | ₩49,253 | +0.37% | 8.8천 |
|---|
| 2026.08.06 | ₩48,843 | ₩48,843 | ₩48,575 | ₩48,621 | -0.45% | 2.8천 |
|---|
| 2026.08.05 | ₩48,642 | ₩48,776 | ₩48,575 | ₩48,716 | +0.15% | 7.5천 |
|---|
| 2026.08.04 | ₩48,374 | ₩48,976 | ₩48,374 | ₩48,925 | +1.14% | 1.4만 |
|---|
| 2026.08.03 | ₩47,947 | ₩48,107 | ₩47,866 | ₩48,107 | +0.33% | 6.4천 |
|---|
| 2026.07.31 | ₩47,291 | ₩47,605 | ₩47,238 | ₩47,452 | +0.34% | 4.4천 |
|---|
| 2026.07.30 | ₩47,465 | ₩47,842 | ₩47,465 | ₩47,842 | +0.79% | 2.1만 |
|---|
| 2026.07.29 | ₩48,013 | ₩48,174 | ₩47,553 | ₩47,553 | -0.96% | 3.5만 |
|---|
| 2026.07.28 | ₩47,880 | ₩48,107 | ₩47,880 | ₩48,029 | +0.31% | 1.6만 |
|---|
| 2026.07.27 | ₩47,813 | ₩47,920 | ₩47,620 | ₩47,809 | -0.01% | 1.7만 |
|---|
| 2026.07.24 | ₩47,258 | ₩47,452 | ₩47,258 | ₩47,290 | +0.07% | 2.6천 |
|---|
| 2026.07.23 | ₩47,318 | ₩47,318 | ₩47,117 | ₩47,268 | -0.10% | 3.3천 |
|---|
| 2026.07.22 | ₩47,579 | ₩47,679 | ₩47,465 | ₩47,544 | -0.07% | 1.2만 |
|---|
| 2026.07.21 | ₩47,599 | ₩47,759 | ₩47,599 | ₩47,753 | +0.32% | 5.8천 |
|---|
| 2026.07.20 | ₩47,706 | ₩47,719 | ₩47,397 | ₩47,397 | -0.65% | 7.1천 |
|---|
| 2026.07.17 | ₩47,398 | ₩47,773 | ₩47,398 | ₩47,630 | +0.49% | 1.6만 |
|---|
| 2026.07.16 | ₩47,960 | ₩47,960 | ₩47,652 | ₩47,803 | -0.33% | 1.3만 |
|---|
| 2026.07.15 | ₩48,187 | ₩48,187 | ₩47,639 | ₩47,831 | -0.74% | 3.9만 |
|---|
| 2026.07.14 | ₩47,786 | ₩47,880 | ₩47,719 | ₩47,813 | +0.06% | 1.5만 |
|---|
| 2026.07.13 | ₩48,107 | ₩48,107 | ₩47,799 | ₩47,926 | -0.38% | 2.7만 |
|---|
| 2026.07.10 | ₩48,802 | ₩48,802 | ₩48,147 | ₩48,401 | -0.82% | 1.6만 |
|---|
| 2026.07.09 | ₩48,588 | ₩48,695 | ₩48,588 | ₩48,611 | +0.05% | 4.6천 |
|---|
| 2026.07.08 | ₩48,455 | ₩48,455 | ₩47,920 | ₩48,267 | -0.39% | 8.9천 |
|---|
| 2026.07.07 | ₩48,816 | ₩48,950 | ₩48,655 | ₩48,722 | -0.19% | 1.2만 |
|---|
| 2026.07.06 | ₩48,695 | ₩48,876 | ₩48,695 | ₩48,796 | +0.21% | 8.6천 |
|---|
| 2026.07.02 | ₩48,588 | ₩48,643 | ₩48,308 | ₩48,643 | +0.11% | 1.6만 |
|---|
| 2026.07.01 | ₩48,441 | ₩48,441 | ₩48,281 | ₩48,281 | -0.33% | 1.3만 |
|---|
| 2026.06.30 | ₩47,666 | ₩47,906 | ₩47,505 | ₩47,850 | +0.39% | 1.1만 |
|---|
| 2026.06.29 | ₩47,519 | ₩47,706 | ₩47,478 | ₩47,663 | +0.30% | 1.7만 |
|---|
| 2026.06.26 | ₩47,117 | ₩47,362 | ₩47,117 | ₩47,362 | +0.52% | 9.9천 |
|---|
| 2026.06.25 | ₩46,676 | ₩47,037 | ₩46,542 | ₩46,596 | -0.17% | 9천 |
|---|
| 2026.06.24 | ₩46,622 | ₩46,897 | ₩46,556 | ₩46,570 | -0.11% | 5.9천 |
|---|
| 2026.06.23 | ₩45,780 | ₩46,676 | ₩45,780 | ₩46,515 | +1.61% | 7.3천 |
|---|
| 2026.06.22 | ₩46,408 | ₩46,449 | ₩46,288 | ₩46,334 | -0.16% | 1.4만 |
|---|
| 2026.06.18 | ₩46,181 | ₩46,453 | ₩46,181 | ₩46,453 | +0.59% | 6.9천 |
|---|
| 2026.06.17 | ₩46,622 | ₩46,689 | ₩46,007 | ₩46,087 | -1.15% | 1.9만 |
|---|
| 2026.06.16 | ₩46,703 | ₩46,750 | ₩46,558 | ₩46,558 | -0.31% | 7.4천 |
|---|
| 2026.06.15 | ₩46,943 | ₩46,943 | ₩46,703 | ₩46,728 | -0.46% | 1.2만 |
|---|
| 2026.06.12 | ₩46,301 | ₩46,609 | ₩46,275 | ₩46,542 | +0.52% | 1.2만 |
|---|
| 2026.06.11 | ₩45,753 | ₩46,449 | ₩45,593 | ₩46,395 | +1.40% | 1.8만 |
|---|
| 2026.06.10 | ₩46,007 | ₩46,007 | ₩45,459 | ₩45,487 | -1.13% | 1.4만 |
|---|
| 2026.06.09 | ₩46,094 | ₩46,168 | ₩45,125 | ₩45,807 | -0.62% | 2만 |
|---|
| 2026.06.08 | ₩45,733 | ₩45,793 | ₩45,512 | ₩45,539 | -0.42% | 9.6천 |
|---|
| 2026.06.05 | ₩45,947 | ₩45,947 | ₩45,272 | ₩45,486 | -1.00% | 2.5만 |
|---|
| 2026.06.04 | ₩46,368 | ₩46,368 | ₩46,128 | ₩46,174 | -0.42% | 8.4천 |
|---|
| 2026.06.03 | ₩46,114 | ₩46,114 | ₩45,425 | ₩45,499 | -1.33% | 1.1만 |
|---|
| 2026.06.02 | ₩46,221 | ₩46,221 | ₩45,767 | ₩45,831 | -0.84% | 1.6만 |
|---|
| 2026.06.01 | ₩46,128 | ₩46,141 | ₩45,874 | ₩46,041 | -0.19% | 2.1만 |
|---|
| 2026.05.29 | ₩46,087 | ₩46,154 | ₩45,914 | ₩45,914 | -0.38% | 1.3만 |
|---|
| 2026.05.28 | ₩45,820 | ₩46,208 | ₩45,754 | ₩46,101 | +0.61% | 7.1천 |
|---|
| 2026.05.27 | ₩46,034 | ₩46,101 | ₩45,700 | ₩45,773 | -0.57% | 1.7만 |
|---|
| 2026.05.26 | ₩45,847 | ₩45,954 | ₩45,820 | ₩45,927 | +0.18% | 1.2만 |
|---|
| 2026.05.22 | ₩45,539 | ₩45,660 | ₩45,472 | ₩45,622 | +0.18% | 3.7천 |
|---|
| 2026.05.21 | ₩44,951 | ₩45,312 | ₩44,897 | ₩45,298 | +0.77% | 8.8천 |
|---|
| 2026.05.20 | ₩44,737 | ₩45,138 | ₩44,737 | ₩45,110 | +0.83% | 4.4천 |
|---|
| 2026.05.19 | ₩44,456 | ₩44,603 | ₩44,404 | ₩44,404 | -0.12% | 5.1천 |
|---|
| 2026.05.18 | ₩44,509 | ₩44,583 | ₩44,322 | ₩44,583 | +0.17% | 5.5천 |
|---|
| 2026.05.15 | ₩44,402 | ₩44,402 | ₩44,303 | ₩44,303 | -0.22% | 2.4천 |
|---|
| 2026.05.14 | ₩44,830 | ₩44,911 | ₩44,750 | ₩44,817 | -0.03% | 3천 |
|---|
| 2026.05.13 | ₩44,417 | ₩44,709 | ₩44,417 | ₩44,632 | +0.48% | 8.9천 |
|---|
| 2026.05.12 | ₩44,148 | ₩44,616 | ₩44,148 | ₩44,576 | +0.97% | 1.1만 |
|---|
| 2026.05.11 | ₩44,630 | ₩44,683 | ₩44,511 | ₩44,612 | -0.04% | 5.4천 |
|---|
| 2026.05.08 | ₩44,376 | ₩44,685 | ₩44,376 | ₩44,685 | +0.70% | 7.7천 |
|---|
| 2026.05.07 | ₩44,496 | ₩44,496 | ₩44,322 | ₩44,469 | -0.06% | 2.2천 |
|---|
| 2026.05.06 | ₩44,389 | ₩44,590 | ₩44,362 | ₩44,590 | +0.45% | 1.6만 |
|---|
| 2026.05.05 | ₩43,894 | ₩44,014 | ₩43,760 | ₩43,969 | +0.17% | 7.6천 |
|---|
| 2026.05.04 | ₩43,546 | ₩43,961 | ₩43,546 | ₩43,639 | +0.21% | 1.5만 |
|---|
| 2026.05.01 | ₩43,734 | ₩43,867 | ₩43,720 | ₩43,786 | +0.12% | 1만 |
|---|
| 2026.04.30 | ₩43,025 | ₩43,552 | ₩43,025 | ₩43,552 | +1.22% | 3.9천 |
|---|
| 2026.04.29 | ₩42,797 | ₩42,945 | ₩42,717 | ₩42,945 | +0.34% | 9.4천 |
|---|
| 2026.04.28 | ₩42,945 | ₩43,014 | ₩42,878 | ₩42,975 | +0.07% | 2.3만 |
|---|
| 2026.04.27 | ₩43,453 | ₩43,453 | ₩43,292 | ₩43,328 | -0.29% | 1.3만 |
|---|
| 2026.04.24 | ₩43,386 | ₩43,413 | ₩43,239 | ₩43,390 | +0.01% | 1.5만 |
|---|
| 2026.04.23 | ₩43,386 | ₩43,504 | ₩43,133 | ₩43,200 | -0.43% | 1.8만 |
|---|
| 2026.04.22 | ₩43,627 | ₩43,627 | ₩43,266 | ₩43,493 | -0.31% | 9.3천 |
|---|
| 2026.04.21 | ₩44,055 | ₩44,068 | ₩43,378 | ₩43,378 | -1.54% | 5.4천 |
|---|
| 2026.04.20 | ₩43,734 | ₩43,760 | ₩43,600 | ₩43,747 | +0.03% | 1.1만 |
|---|
| 2026.04.17 | ₩43,399 | ₩43,801 | ₩43,399 | ₩43,629 | +0.53% | 9.3천 |
|---|
| 2026.04.16 | ₩42,852 | ₩42,864 | ₩42,731 | ₩42,851 | -0.00% | 2.2만 |
|---|
| 2026.04.15 | ₩42,597 | ₩42,797 | ₩42,597 | ₩42,717 | +0.28% | 6.8천 |
|---|
| 2026.04.14 | ₩42,129 | ₩42,476 | ₩42,129 | ₩42,423 | +0.70% | 3.9천 |
|---|
| 2026.04.13 | ₩41,393 | ₩42,062 | ₩41,393 | ₩42,062 | +1.62% | 9.8천 |
|---|
| 2026.04.10 | ₩40,898 | ₩41,567 | ₩40,898 | ₩41,242 | +0.84% | 7.4천 |
|---|
| 2026.04.09 | ₩41,834 | ₩41,834 | ₩41,380 | ₩41,701 | -0.32% | 7.9천 |
|---|
| 2026.04.08 | ₩41,888 | ₩41,888 | ₩41,634 | ₩41,745 | -0.34% | 5.9천 |
|---|
| 2026.04.07 | ₩40,537 | ₩40,805 | ₩40,457 | ₩40,745 | +0.51% | 5.5천 |
|---|
| 2026.04.06 | ₩40,591 | ₩40,765 | ₩40,591 | ₩40,765 | +0.43% | 1.9만 |
|---|
| 2026.04.02 | ₩39,481 | ₩40,484 | ₩39,481 | ₩40,484 | +2.54% | 1.2만 |
|---|
| 2026.04.01 | ₩40,256 | ₩40,604 | ₩40,243 | ₩40,280 | +0.06% | 7.6천 |
|---|
| 2026.03.31 | ₩39,400 | ₩39,988 | ₩39,360 | ₩39,988 | +1.49% | 9.2천 |
|---|
| 2026.03.30 | ₩39,053 | ₩39,213 | ₩38,785 | ₩38,852 | -0.51% | 7.5천 |
|---|
| 2026.03.27 | ₩39,521 | ₩39,614 | ₩39,026 | ₩39,093 | -1.08% | 1.3만 |
|---|
| 2026.03.26 | ₩40,591 | ₩40,591 | ₩40,016 | ₩40,082 | -1.25% | 1.2만 |
|---|
| 2026.03.25 | ₩40,858 | ₩40,858 | ₩40,270 | ₩40,593 | -0.65% | 2.9천 |
|---|
| 2026.03.24 | ₩40,123 | ₩40,551 | ₩40,123 | ₩40,390 | +0.67% | 3천 |
|---|
| 2026.03.23 | ₩40,805 | ₩40,885 | ₩40,537 | ₩40,617 | -0.46% | 2만 |
|---|
| 2026.03.20 | ₩40,465 | ₩40,524 | ₩40,029 | ₩40,109 | -0.88% | 1.6만 |
|---|
| 2026.03.19 | ₩40,611 | ₩40,965 | ₩40,537 | ₩40,738 | +0.31% | 8.8천 |
|---|
| 2026.03.18 | ₩41,567 | ₩41,567 | ₩40,825 | ₩40,825 | -1.79% | 6.6천 |
|---|
| 2026.03.17 | ₩41,685 | ₩41,685 | ₩41,420 | ₩41,447 | -0.57% | 1.3만 |
|---|
| 2026.03.16 | ₩41,380 | ₩41,433 | ₩41,206 | ₩41,235 | -0.35% | 1.1만 |
|---|
| 2026.03.13 | ₩40,872 | ₩40,885 | ₩40,805 | ₩40,805 | -0.16% | 7.3천 |
|---|
| 2026.03.12 | ₩41,246 | ₩41,246 | ₩40,885 | ₩40,885 | -0.88% | 1.3만 |
|---|
| 2026.03.11 | ₩41,554 | ₩41,728 | ₩41,554 | ₩41,728 | +0.42% | 1.5만 |
|---|
| 2026.03.10 | ₩42,155 | ₩42,182 | ₩41,745 | ₩41,745 | -0.97% | 1.6만 |
|---|
| 2026.03.09 | ₩41,353 | ₩42,089 | ₩41,262 | ₩42,089 | +1.78% | 1.3만 |
|---|
| 2026.03.06 | ₩41,754 | ₩42,035 | ₩41,754 | ₩41,982 | +0.54% | 6.9천 |
|---|
| 2026.03.05 | ₩43,011 | ₩43,011 | ₩42,220 | ₩42,476 | -1.24% | 8.4천 |
|---|
| 2026.03.04 | ₩42,858 | ₩43,038 | ₩42,858 | ₩42,998 | +0.33% | 2.3만 |
|---|
| 2026.03.03 | ₩42,155 | ₩42,851 | ₩42,102 | ₩42,664 | +1.21% | 2.8만 |
|---|
| 2026.03.02 | ₩43,065 | ₩43,383 | ₩42,971 | ₩43,279 | +0.50% | 1.3만 |
|---|
| 2026.02.27 | ₩42,864 | ₩43,120 | ₩42,864 | ₩43,120 | +0.60% | 6.5천 |
|---|
| 2026.02.26 | ₩43,118 | ₩43,332 | ₩42,985 | ₩43,332 | +0.50% | 2.9만 |
|---|
| 2026.02.25 | ₩42,771 | ₩42,945 | ₩42,771 | ₩42,920 | +0.35% | 6.1천 |
|---|
| 2026.02.24 | ₩42,464 | ₩42,664 | ₩42,450 | ₩42,658 | +0.46% | 1.5만 |
|---|
| 2026.02.23 | ₩42,450 | ₩42,450 | ₩42,182 | ₩42,329 | -0.28% | 2.6만 |
|---|
| 2026.02.20 | ₩42,904 | ₩42,985 | ₩42,690 | ₩42,931 | +0.06% | 1.5만 |
|---|
| 2026.02.19 | ₩42,824 | ₩42,834 | ₩42,624 | ₩42,834 | +0.02% | 1.7만 |
|---|
| 2026.02.18 | ₩42,971 | ₩42,985 | ₩42,717 | ₩42,898 | -0.17% | 1.4만 |
|---|
| 2026.02.17 | ₩42,249 | ₩42,784 | ₩42,249 | ₩42,650 | +0.95% | 5.1천 |
|---|
| 2026.02.13 | ₩42,329 | ₩42,704 | ₩42,329 | ₩42,450 | +0.28% | 1.8만 |
|---|
| 2026.02.12 | ₩42,704 | ₩42,704 | ₩42,289 | ₩42,289 | -0.97% | 1.3만 |
|---|
| 2026.02.11 | ₩42,114 | ₩42,321 | ₩42,114 | ₩42,321 | +0.49% | 1.4만 |
|---|
| 2026.02.10 | ₩42,095 | ₩42,369 | ₩42,048 | ₩42,209 | +0.27% | 7.4천 |
|---|
| 2026.02.09 | ₩42,102 | ₩42,102 | ₩41,800 | ₩41,800 | -0.72% | 2.1만 |
|---|
| 2026.02.06 | ₩42,089 | ₩42,276 | ₩41,982 | ₩42,182 | +0.22% | 2.5만 |
|---|
| 2026.02.05 | ₩41,687 | ₩41,808 | ₩41,554 | ₩41,587 | -0.24% | 5.8천 |
|---|
| 2026.02.04 | ₩41,607 | ₩41,861 | ₩41,607 | ₩41,706 | +0.24% | 6.2천 |
|---|
| 2026.02.03 | ₩41,500 | ₩41,500 | ₩41,273 | ₩41,487 | -0.03% | 1.1만 |
|---|
| 2026.02.02 | ₩41,193 | ₩41,233 | ₩41,072 | ₩41,072 | -0.29% | 8.2천 |
|---|
| 2026.01.30 | ₩41,005 | ₩41,206 | ₩40,912 | ₩41,206 | +0.49% | 7.4천 |
|---|
| 2026.01.29 | ₩41,273 | ₩41,353 | ₩41,126 | ₩41,313 | +0.10% | 1.5만 |
|---|
| 2026.01.28 | ₩41,300 | ₩41,393 | ₩41,206 | ₩41,230 | -0.17% | 6.1천 |
|---|
| 2026.01.27 | ₩41,353 | ₩41,420 | ₩41,259 | ₩41,362 | +0.02% | 9.8천 |
|---|
| 2026.01.26 | ₩41,834 | ₩41,875 | ₩41,728 | ₩41,804 | -0.07% | 1.2만 |
|---|
| 2026.01.23 | ₩41,674 | ₩41,728 | ₩41,580 | ₩41,728 | +0.13% | 1.3만 |
|---|
| 2026.01.22 | ₩42,198 | ₩42,222 | ₩41,955 | ₩41,980 | -0.52% | 1.9만 |
|---|
| 2026.01.21 | ₩42,035 | ₩42,276 | ₩41,808 | ₩42,222 | +0.45% | 2만 |
|---|
| 2026.01.20 | ₩41,834 | ₩42,089 | ₩41,781 | ₩41,834 | 0.00% | 2.3만 |
|---|
| 2026.01.16 | ₩42,410 | ₩42,436 | ₩42,303 | ₩42,329 | -0.19% | 1.6만 |
|---|
| 2026.01.15 | ₩42,182 | ₩42,557 | ₩42,182 | ₩42,530 | +0.82% | 7천 |
|---|
| 2026.01.14 | ₩41,834 | ₩42,176 | ₩41,834 | ₩42,138 | +0.73% | 1.6만 |
|---|
| 2026.01.13 | ₩42,222 | ₩42,222 | ₩41,821 | ₩42,008 | -0.51% | 1.1만 |
|---|
| 2026.01.12 | ₩42,008 | ₩42,182 | ₩41,928 | ₩42,089 | +0.19% | 1.6만 |
|---|
| 2026.01.09 | ₩41,742 | ₩42,035 | ₩41,742 | ₩41,995 | +0.61% | 1.2만 |
|---|
| 2026.01.08 | ₩40,872 | ₩41,554 | ₩40,872 | ₩41,460 | +1.44% | 1만 |
|---|
| 2026.01.07 | ₩41,580 | ₩41,580 | ₩40,765 | ₩40,805 | -1.87% | 1.7만 |
|---|
| 2026.01.06 | ₩40,979 | ₩41,420 | ₩40,979 | ₩41,325 | +0.85% | 8.2천 |
|---|
| 2026.01.05 | ₩40,617 | ₩41,126 | ₩40,617 | ₩41,032 | +1.02% | 1.4만 |
|---|
| 2026.01.02 | ₩40,514 | ₩40,671 | ₩40,514 | ₩40,617 | +0.25% | 5천 |
|---|
| 2025.12.31 | ₩40,631 | ₩40,631 | ₩40,390 | ₩40,470 | -0.39% | 3.8만 |
|---|
| 2025.12.30 | ₩40,765 | ₩40,778 | ₩40,671 | ₩40,711 | -0.13% | 1.4만 |
|---|
| 2025.12.29 | ₩40,791 | ₩40,791 | ₩40,691 | ₩40,765 | -0.07% | 1.2만 |
|---|
| 2025.12.26 | ₩40,767 | ₩40,791 | ₩40,671 | ₩40,791 | +0.06% | 1.2만 |
|---|
| 2025.12.24 | ₩40,831 | ₩40,872 | ₩40,831 | ₩40,872 | +0.10% | 8.7천 |
|---|
| 2025.12.23 | ₩40,818 | ₩40,818 | ₩40,644 | ₩40,658 | -0.39% | 1.5만 |
|---|
| 2025.12.22 | ₩40,484 | ₩40,845 | ₩40,484 | ₩40,765 | +0.69% | 3만 |
|---|
| 2025.12.19 | ₩40,537 | ₩40,644 | ₩40,524 | ₩40,524 | -0.03% | 6.7천 |
|---|
| 2025.12.18 | ₩40,872 | ₩40,872 | ₩40,524 | ₩40,587 | -0.70% | 1.6만 |
|---|
| 2025.12.17 | ₩40,604 | ₩40,671 | ₩40,377 | ₩40,457 | -0.36% | 9.7천 |
|---|
| 2025.12.16 | ₩40,698 | ₩40,698 | ₩40,430 | ₩40,632 | -0.16% | 1.7만 |
|---|
| 2025.12.15 | ₩41,019 | ₩41,019 | ₩40,724 | ₩40,938 | -0.20% | 1.1만 |
|---|
| 2025.12.12 | ₩40,885 | ₩40,925 | ₩40,751 | ₩40,791 | -0.23% | 2.7만 |
|---|
| 2025.12.11 | ₩40,631 | ₩40,872 | ₩40,631 | ₩40,818 | +0.46% | 2만 |
|---|
| 2025.12.10 | ₩40,056 | ₩40,397 | ₩40,042 | ₩40,296 | +0.60% | 8천 |
|---|
| 2025.12.09 | ₩40,216 | ₩40,216 | ₩39,899 | ₩39,899 | -0.79% | 2.9만 |
|---|
| 2025.12.08 | ₩40,604 | ₩40,604 | ₩40,069 | ₩40,096 | -1.25% | 1.4만 |
|---|
| 2025.12.05 | ₩40,617 | ₩40,671 | ₩40,444 | ₩40,457 | -0.40% | 1.5만 |
|---|
| 2025.12.04 | ₩40,711 | ₩40,818 | ₩40,616 | ₩40,738 | +0.07% | 3.1만 |
|---|
| 2025.12.03 | ₩40,858 | ₩40,858 | ₩40,698 | ₩40,791 | -0.16% | 1.4만 |
|---|
| 2025.12.02 | ₩40,892 | ₩40,892 | ₩40,644 | ₩40,644 | -0.61% | 9.1천 |
|---|
| 2025.12.01 | ₩41,086 | ₩41,126 | ₩40,791 | ₩40,791 | -0.72% | 1.3만 |
|---|
| 2025.11.28 | ₩41,233 | ₩41,273 | ₩41,193 | ₩41,245 | +0.03% | 1.1만 |
|---|
| 2025.11.26 | ₩41,179 | ₩41,353 | ₩41,126 | ₩41,159 | -0.05% | 3.7만 |
|---|
| 2025.11.25 | ₩40,484 | ₩40,938 | ₩40,484 | ₩40,902 | +1.03% | 2.2만 |
|---|
| 2025.11.24 | ₩40,163 | ₩40,256 | ₩40,096 | ₩40,159 | -0.01% | 1.6만 |
|---|
| 2025.11.21 | ₩39,320 | ₩40,216 | ₩39,320 | ₩40,004 | +1.74% | 7.4천 |
|---|
| 2025.11.20 | ₩39,693 | ₩39,723 | ₩39,227 | ₩39,227 | -1.18% | 5.2천 |
|---|
| 2025.11.19 | ₩39,469 | ₩39,521 | ₩39,450 | ₩39,454 | -0.04% | 1.1만 |
|---|
| 2025.11.18 | ₩39,561 | ₩39,735 | ₩39,481 | ₩39,633 | +0.18% | 1.1만 |
|---|
| 2025.11.17 | ₩40,016 | ₩40,096 | ₩39,541 | ₩39,568 | -1.12% | 4.9천 |
|---|
| 2025.11.14 | ₩39,935 | ₩40,203 | ₩39,935 | ₩40,038 | +0.26% | 4천 |
|---|
| 2025.11.13 | ₩40,403 | ₩40,497 | ₩40,136 | ₩40,137 | -0.66% | 8.1천 |
|---|
| 2025.11.12 | ₩40,510 | ₩40,711 | ₩40,510 | ₩40,605 | +0.23% | 8.6천 |
|---|
| 2025.11.11 | ₩40,243 | ₩40,563 | ₩40,243 | ₩40,516 | +0.68% | 8.2천 |
|---|
| 2025.11.10 | ₩40,042 | ₩40,310 | ₩40,042 | ₩40,234 | +0.48% | 6.7천 |
|---|
| 2025.11.07 | ₩39,822 | ₩40,148 | ₩39,788 | ₩40,148 | +0.82% | 4.5천 |
|---|
| 2025.11.06 | ₩39,735 | ₩39,802 | ₩39,681 | ₩39,681 | -0.13% | 7.2천 |
|---|
| 2025.11.05 | ₩40,016 | ₩40,109 | ₩39,909 | ₩39,965 | -0.13% | 3.9천 |
|---|
| 2025.11.04 | ₩39,935 | ₩40,056 | ₩39,828 | ₩39,993 | +0.14% | 8.4천 |
|---|
| 2025.11.03 | ₩39,655 | ₩39,922 | ₩39,655 | ₩39,922 | +0.67% | 4.2천 |
|---|
| 2025.10.31 | ₩40,088 | ₩40,088 | ₩39,975 | ₩40,064 | -0.06% | 7.2천 |
|---|
| 2025.10.30 | ₩40,096 | ₩40,444 | ₩40,056 | ₩40,056 | -0.10% | 20.9만 |
|---|
| 2025.10.29 | ₩40,711 | ₩40,798 | ₩40,270 | ₩40,327 | -0.94% | 9.8천 |
|---|
| 2025.10.28 | ₩41,086 | ₩41,099 | ₩40,818 | ₩40,880 | -0.50% | 2.9천 |
|---|
| 2025.10.27 | ₩41,380 | ₩41,380 | ₩41,233 | ₩41,346 | -0.08% | 8.8천 |
|---|
| 2025.10.24 | ₩41,368 | ₩41,368 | ₩41,234 | ₩41,234 | -0.32% | 3.2천 |
|---|
| 2025.10.23 | ₩41,044 | ₩41,246 | ₩41,044 | ₩41,152 | +0.26% | 8.6천 |
|---|
| 2025.10.22 | ₩41,086 | ₩41,152 | ₩40,965 | ₩40,988 | -0.24% | 4.1천 |
|---|
| 2025.10.21 | ₩41,072 | ₩41,286 | ₩41,072 | ₩41,193 | +0.29% | 1.2만 |
|---|
| 2025.10.20 | ₩40,972 | ₩41,076 | ₩40,926 | ₩41,039 | +0.16% | 5.3천 |
|---|
| 2025.10.17 | ₩40,532 | ₩40,751 | ₩40,484 | ₩40,708 | +0.44% | 9.9천 |
|---|
| 2025.10.16 | ₩40,892 | ₩40,892 | ₩40,535 | ₩40,535 | -0.87% | 1.4만 |
|---|
| 2025.10.15 | ₩41,334 | ₩41,334 | ₩40,872 | ₩41,037 | -0.72% | 1.2만 |
|---|
| 2025.10.14 | ₩40,724 | ₩41,259 | ₩40,724 | ₩41,185 | +1.13% | 9.2천 |
|---|
| 2025.10.13 | ₩40,524 | ₩40,631 | ₩40,484 | ₩40,539 | +0.04% | 1.1만 |
|---|
| 2025.10.10 | ₩41,020 | ₩41,020 | ₩40,362 | ₩40,362 | -1.60% | 3.8천 |
|---|