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 | ₩46,836 | ₩46,889 | ₩46,676 | ₩46,783 | -0.11% | 5.4천 |
| 2026.10.08 | ₩46,288 | ₩46,673 | ₩46,061 | ₩46,673 | +0.83% | 4천 |
| 2026.10.07 | ₩46,542 | ₩46,542 | ₩46,342 | ₩46,342 | -0.43% | 7.3천 |
| 2026.10.06 | ₩46,662 | ₩46,929 | ₩46,662 | ₩46,803 | +0.30% | 1.6만 |
| 2026.10.05 | ₩46,036 | ₩46,595 | ₩46,036 | ₩46,474 | +0.95% | 4천 |
| 2026.10.02 | ₩46,221 | ₩46,235 | ₩46,128 | ₩46,177 | -0.10% | 7.8천 |
| 2026.10.01 | ₩45,887 | ₩45,994 | ₩45,861 | ₩45,917 | +0.06% | 7.5천 |
| 2026.09.30 | ₩46,195 | ₩46,195 | ₩45,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,849 |
| -0.75% |
| 2천 |
| 2026.09.29 | ₩46,168 | ₩46,176 | ₩45,954 | ₩46,176 | +0.02% | 6천 |
|---|
| 2026.09.28 | ₩46,221 | ₩46,395 | ₩46,221 | ₩46,241 | +0.04% | 4.8천 |
|---|
| 2026.09.25 | ₩46,863 | ₩46,863 | ₩46,328 | ₩46,622 | -0.51% | 5.9천 |
|---|
| 2026.09.24 | ₩46,288 | ₩46,529 | ₩46,248 | ₩46,435 | +0.32% | 1.7만 |
|---|
| 2026.09.23 | ₩46,809 | ₩46,809 | ₩46,479 | ₩46,479 | -0.70% | 1.6만 |
|---|
| 2026.09.22 | ₩47,157 | ₩47,157 | ₩46,836 | ₩47,050 | -0.23% | 1.5만 |
|---|
| 2026.09.21 | ₩46,996 | ₩47,210 | ₩46,996 | ₩47,103 | +0.23% | 1.3만 |
|---|
| 2026.09.18 | ₩46,662 | ₩46,662 | ₩46,475 | ₩46,609 | -0.11% | 1.6만 |
|---|
| 2026.09.17 | ₩46,929 | ₩46,929 | ₩46,823 | ₩46,836 | -0.20% | 9.8천 |
|---|
| 2026.09.16 | ₩46,889 | ₩47,043 | ₩46,649 | ₩46,689 | -0.43% | 9.4천 |
|---|
| 2026.09.15 | ₩47,083 | ₩47,083 | ₩46,716 | ₩46,817 | -0.56% | 6.1천 |
|---|
| 2026.09.14 | ₩48,426 | ₩48,426 | ₩46,996 | ₩47,177 | -2.58% | 1.3만 |
|---|
| 2026.09.11 | ₩46,877 | ₩46,877 | ₩46,696 | ₩46,844 | -0.07% | 5.5천 |
|---|
| 2026.09.10 | ₩46,649 | ₩46,649 | ₩46,554 | ₩46,554 | -0.20% | 9.2천 |
|---|
| 2026.09.09 | ₩46,929 | ₩46,929 | ₩46,795 | ₩46,795 | -0.29% | 8.8천 |
|---|
| 2026.09.08 | ₩47,397 | ₩47,491 | ₩47,274 | ₩47,274 | -0.26% | 6.1천 |
|---|
| 2026.09.04 | ₩47,945 | ₩47,998 | ₩47,898 | ₩47,898 | -0.10% | 1.5만 |
|---|
| 2026.09.03 | ₩47,918 | ₩48,304 | ₩47,918 | ₩48,195 | +0.58% | 1.4만 |
|---|
| 2026.09.02 | ₩47,865 | ₩47,931 | ₩47,838 | ₩47,842 | -0.05% | 1.9만 |
|---|
| 2026.09.01 | ₩47,744 | ₩47,951 | ₩47,544 | ₩47,549 | -0.41% | 1.4만 |
|---|
| 2026.08.31 | ₩47,958 | ₩48,109 | ₩47,958 | ₩48,109 | +0.31% | 3.2천 |
|---|
| 2026.08.28 | ₩48,780 | ₩48,780 | ₩48,412 | ₩48,498 | -0.58% | 5.7천 |
|---|
| 2026.08.27 | ₩48,720 | ₩48,887 | ₩48,709 | ₩48,714 | -0.01% | 7.6천 |
|---|
| 2026.08.26 | ₩48,780 | ₩48,813 | ₩48,706 | ₩48,748 | -0.07% | 1만 |
|---|
| 2026.08.25 | ₩48,746 | ₩48,790 | ₩48,666 | ₩48,790 | +0.09% | 2.4천 |
|---|
| 2026.08.24 | ₩48,780 | ₩48,813 | ₩48,653 | ₩48,750 | -0.06% | 10.1만 |
|---|
| 2026.08.21 | ₩48,866 | ₩48,866 | ₩48,760 | ₩48,826 | -0.08% | 6.8천 |
|---|
| 2026.08.20 | ₩48,760 | ₩48,760 | ₩48,506 | ₩48,514 | -0.50% | 4.5천 |
|---|
| 2026.08.19 | ₩49,281 | ₩49,314 | ₩49,087 | ₩49,094 | -0.38% | 4.2천 |
|---|
| 2026.08.18 | ₩49,054 | ₩49,147 | ₩48,940 | ₩48,940 | -0.23% | 7.9천 |
|---|
| 2026.08.17 | ₩49,301 | ₩49,307 | ₩49,120 | ₩49,134 | -0.34% | 9.2천 |
|---|
| 2026.08.14 | ₩49,508 | ₩49,668 | ₩49,508 | ₩49,637 | +0.26% | 3.4천 |
|---|
| 2026.08.13 | ₩49,421 | ₩49,480 | ₩49,176 | ₩49,480 | +0.12% | 6.5천 |
|---|
| 2026.08.12 | ₩48,893 | ₩49,267 | ₩48,893 | ₩49,160 | +0.55% | 9.6천 |
|---|
| 2026.08.11 | ₩49,094 | ₩49,180 | ₩49,017 | ₩49,017 | -0.16% | 3.3천 |
|---|
| 2026.08.10 | ₩48,987 | ₩49,134 | ₩48,987 | ₩49,071 | +0.17% | 4.7천 |
|---|
| 2026.08.07 | ₩49,013 | ₩49,200 | ₩49,013 | ₩49,196 | +0.37% | 8.8천 |
|---|
| 2026.08.06 | ₩48,786 | ₩48,786 | ₩48,519 | ₩48,565 | -0.45% | 2.8천 |
|---|
| 2026.08.05 | ₩48,586 | ₩48,720 | ₩48,519 | ₩48,659 | +0.15% | 7.5천 |
|---|
| 2026.08.04 | ₩48,319 | ₩48,920 | ₩48,319 | ₩48,869 | +1.14% | 1.4만 |
|---|
| 2026.08.03 | ₩47,891 | ₩48,052 | ₩47,811 | ₩48,052 | +0.33% | 6.4천 |
|---|
| 2026.07.31 | ₩47,237 | ₩47,551 | ₩47,183 | ₩47,397 | +0.34% | 4.4천 |
|---|
| 2026.07.30 | ₩47,410 | ₩47,787 | ₩47,410 | ₩47,787 | +0.79% | 2.1만 |
|---|
| 2026.07.29 | ₩47,958 | ₩48,118 | ₩47,499 | ₩47,499 | -0.96% | 3.5만 |
|---|
| 2026.07.28 | ₩47,825 | ₩48,052 | ₩47,825 | ₩47,974 | +0.31% | 1.6만 |
|---|
| 2026.07.27 | ₩47,758 | ₩47,865 | ₩47,565 | ₩47,754 | -0.01% | 1.7만 |
|---|
| 2026.07.24 | ₩47,203 | ₩47,397 | ₩47,203 | ₩47,235 | +0.07% | 2.6천 |
|---|
| 2026.07.23 | ₩47,263 | ₩47,263 | ₩47,063 | ₩47,214 | -0.10% | 3.3천 |
|---|
| 2026.07.22 | ₩47,524 | ₩47,624 | ₩47,410 | ₩47,489 | -0.07% | 1.2만 |
|---|
| 2026.07.21 | ₩47,544 | ₩47,704 | ₩47,544 | ₩47,698 | +0.32% | 5.8천 |
|---|
| 2026.07.20 | ₩47,651 | ₩47,664 | ₩47,342 | ₩47,342 | -0.65% | 7.1천 |
|---|
| 2026.07.17 | ₩47,344 | ₩47,718 | ₩47,344 | ₩47,575 | +0.49% | 1.6만 |
|---|
| 2026.07.16 | ₩47,905 | ₩47,905 | ₩47,597 | ₩47,748 | -0.33% | 1.3만 |
|---|
| 2026.07.15 | ₩48,132 | ₩48,132 | ₩47,584 | ₩47,776 | -0.74% | 3.9만 |
|---|
| 2026.07.14 | ₩47,731 | ₩47,825 | ₩47,664 | ₩47,758 | +0.06% | 1.5만 |
|---|
| 2026.07.13 | ₩48,052 | ₩48,052 | ₩47,744 | ₩47,871 | -0.38% | 2.7만 |
|---|
| 2026.07.10 | ₩48,746 | ₩48,746 | ₩48,092 | ₩48,345 | -0.82% | 1.6만 |
|---|
| 2026.07.09 | ₩48,533 | ₩48,639 | ₩48,533 | ₩48,555 | +0.05% | 4.6천 |
|---|
| 2026.07.08 | ₩48,399 | ₩48,399 | ₩47,865 | ₩48,212 | -0.39% | 8.9천 |
|---|
| 2026.07.07 | ₩48,760 | ₩48,893 | ₩48,599 | ₩48,666 | -0.19% | 1.2만 |
|---|
| 2026.07.06 | ₩48,639 | ₩48,820 | ₩48,639 | ₩48,740 | +0.21% | 8.6천 |
|---|
| 2026.07.02 | ₩48,533 | ₩48,587 | ₩48,252 | ₩48,587 | +0.11% | 1.6만 |
|---|
| 2026.07.01 | ₩48,386 | ₩48,386 | ₩48,225 | ₩48,225 | -0.33% | 1.3만 |
|---|
| 2026.06.30 | ₩47,611 | ₩47,851 | ₩47,450 | ₩47,795 | +0.39% | 1.1만 |
|---|
| 2026.06.29 | ₩47,464 | ₩47,651 | ₩47,424 | ₩47,608 | +0.30% | 1.7만 |
|---|
| 2026.06.26 | ₩47,063 | ₩47,308 | ₩47,063 | ₩47,308 | +0.52% | 9.9천 |
|---|
| 2026.06.25 | ₩46,622 | ₩46,983 | ₩46,489 | ₩46,542 | -0.17% | 9천 |
|---|
| 2026.06.24 | ₩46,569 | ₩46,843 | ₩46,502 | ₩46,517 | -0.11% | 5.9천 |
|---|
| 2026.06.23 | ₩45,727 | ₩46,622 | ₩45,727 | ₩46,462 | +1.61% | 7.3천 |
|---|
| 2026.06.22 | ₩46,355 | ₩46,395 | ₩46,235 | ₩46,280 | -0.16% | 1.4만 |
|---|
| 2026.06.18 | ₩46,128 | ₩46,399 | ₩46,128 | ₩46,399 | +0.59% | 6.9천 |
|---|
| 2026.06.17 | ₩46,569 | ₩46,636 | ₩45,954 | ₩46,034 | -1.15% | 1.9만 |
|---|
| 2026.06.16 | ₩46,649 | ₩46,696 | ₩46,505 | ₩46,505 | -0.31% | 7.4천 |
|---|
| 2026.06.15 | ₩46,889 | ₩46,889 | ₩46,649 | ₩46,674 | -0.46% | 1.2만 |
|---|
| 2026.06.12 | ₩46,248 | ₩46,555 | ₩46,221 | ₩46,489 | +0.52% | 1.2만 |
|---|
| 2026.06.11 | ₩45,700 | ₩46,395 | ₩45,540 | ₩46,342 | +1.40% | 1.8만 |
|---|
| 2026.06.10 | ₩45,954 | ₩45,954 | ₩45,407 | ₩45,435 | -1.13% | 1.4만 |
|---|
| 2026.06.09 | ₩46,041 | ₩46,115 | ₩45,073 | ₩45,754 | -0.62% | 2만 |
|---|
| 2026.06.08 | ₩45,680 | ₩45,741 | ₩45,460 | ₩45,487 | -0.42% | 9.6천 |
|---|
| 2026.06.05 | ₩45,894 | ₩45,894 | ₩45,220 | ₩45,433 | -1.00% | 2.5만 |
|---|
| 2026.06.04 | ₩46,315 | ₩46,315 | ₩46,075 | ₩46,121 | -0.42% | 8.4천 |
|---|
| 2026.06.03 | ₩46,061 | ₩46,061 | ₩45,373 | ₩45,447 | -1.33% | 1.1만 |
|---|
| 2026.06.02 | ₩46,168 | ₩46,168 | ₩45,714 | ₩45,778 | -0.84% | 1.6만 |
|---|
| 2026.06.01 | ₩46,075 | ₩46,088 | ₩45,821 | ₩45,988 | -0.19% | 2.1만 |
|---|
| 2026.05.29 | ₩46,034 | ₩46,101 | ₩45,861 | ₩45,861 | -0.38% | 1.3만 |
|---|
| 2026.05.28 | ₩45,767 | ₩46,155 | ₩45,702 | ₩46,048 | +0.61% | 7.1천 |
|---|
| 2026.05.27 | ₩45,981 | ₩46,048 | ₩45,647 | ₩45,720 | -0.57% | 1.7만 |
|---|
| 2026.05.26 | ₩45,794 | ₩45,901 | ₩45,767 | ₩45,874 | +0.18% | 1.2만 |
|---|
| 2026.05.22 | ₩45,487 | ₩45,607 | ₩45,420 | ₩45,570 | +0.18% | 3.7천 |
|---|
| 2026.05.21 | ₩44,899 | ₩45,260 | ₩44,845 | ₩45,246 | +0.77% | 8.8천 |
|---|
| 2026.05.20 | ₩44,685 | ₩45,086 | ₩44,685 | ₩45,058 | +0.83% | 4.4천 |
|---|
| 2026.05.19 | ₩44,405 | ₩44,552 | ₩44,353 | ₩44,353 | -0.12% | 5.1천 |
|---|
| 2026.05.18 | ₩44,458 | ₩44,532 | ₩44,271 | ₩44,532 | +0.17% | 5.5천 |
|---|
| 2026.05.15 | ₩44,351 | ₩44,351 | ₩44,252 | ₩44,252 | -0.22% | 2.4천 |
|---|
| 2026.05.14 | ₩44,779 | ₩44,859 | ₩44,699 | ₩44,765 | -0.03% | 3천 |
|---|
| 2026.05.13 | ₩44,366 | ₩44,657 | ₩44,366 | ₩44,581 | +0.48% | 8.9천 |
|---|
| 2026.05.12 | ₩44,097 | ₩44,565 | ₩44,097 | ₩44,525 | +0.97% | 1.1만 |
|---|
| 2026.05.11 | ₩44,578 | ₩44,632 | ₩44,459 | ₩44,561 | -0.04% | 5.4천 |
|---|
| 2026.05.08 | ₩44,324 | ₩44,633 | ₩44,324 | ₩44,633 | +0.70% | 7.7천 |
|---|
| 2026.05.07 | ₩44,445 | ₩44,445 | ₩44,271 | ₩44,418 | -0.06% | 2.2천 |
|---|
| 2026.05.06 | ₩44,338 | ₩44,538 | ₩44,311 | ₩44,538 | +0.45% | 1.6만 |
|---|
| 2026.05.05 | ₩43,844 | ₩43,964 | ₩43,710 | ₩43,918 | +0.17% | 7.6천 |
|---|
| 2026.05.04 | ₩43,496 | ₩43,910 | ₩43,496 | ₩43,588 | +0.21% | 1.5만 |
|---|
| 2026.05.01 | ₩43,683 | ₩43,817 | ₩43,670 | ₩43,735 | +0.12% | 1만 |
|---|
| 2026.04.30 | ₩42,975 | ₩43,502 | ₩42,975 | ₩43,502 | +1.22% | 3.9천 |
|---|
| 2026.04.29 | ₩42,748 | ₩42,895 | ₩42,668 | ₩42,895 | +0.34% | 9.4천 |
|---|
| 2026.04.28 | ₩42,895 | ₩42,965 | ₩42,828 | ₩42,926 | +0.07% | 2.3만 |
|---|
| 2026.04.27 | ₩43,403 | ₩43,403 | ₩43,242 | ₩43,279 | -0.29% | 1.3만 |
|---|
| 2026.04.24 | ₩43,336 | ₩43,363 | ₩43,189 | ₩43,340 | +0.01% | 1.5만 |
|---|
| 2026.04.23 | ₩43,336 | ₩43,454 | ₩43,083 | ₩43,150 | -0.43% | 1.8만 |
|---|
| 2026.04.22 | ₩43,576 | ₩43,576 | ₩43,216 | ₩43,443 | -0.31% | 9.3천 |
|---|
| 2026.04.21 | ₩44,004 | ₩44,017 | ₩43,328 | ₩43,328 | -1.54% | 5.4천 |
|---|
| 2026.04.20 | ₩43,683 | ₩43,710 | ₩43,550 | ₩43,697 | +0.03% | 1.1만 |
|---|
| 2026.04.17 | ₩43,349 | ₩43,750 | ₩43,349 | ₩43,579 | +0.53% | 9.3천 |
|---|
| 2026.04.16 | ₩42,803 | ₩42,815 | ₩42,681 | ₩42,802 | -0.00% | 2.2만 |
|---|
| 2026.04.15 | ₩42,548 | ₩42,748 | ₩42,548 | ₩42,668 | +0.28% | 6.8천 |
|---|
| 2026.04.14 | ₩42,080 | ₩42,428 | ₩42,080 | ₩42,374 | +0.70% | 3.9천 |
|---|
| 2026.04.13 | ₩41,345 | ₩42,013 | ₩41,345 | ₩42,013 | +1.62% | 9.8천 |
|---|
| 2026.04.10 | ₩40,851 | ₩41,519 | ₩40,851 | ₩41,195 | +0.84% | 7.4천 |
|---|
| 2026.04.09 | ₩41,786 | ₩41,786 | ₩41,332 | ₩41,653 | -0.32% | 7.9천 |
|---|
| 2026.04.08 | ₩41,840 | ₩41,840 | ₩41,586 | ₩41,697 | -0.34% | 5.9천 |
|---|
| 2026.04.07 | ₩40,491 | ₩40,758 | ₩40,410 | ₩40,698 | +0.51% | 5.5천 |
|---|
| 2026.04.06 | ₩40,544 | ₩40,718 | ₩40,544 | ₩40,718 | +0.43% | 1.9만 |
|---|
| 2026.04.02 | ₩39,435 | ₩40,437 | ₩39,435 | ₩40,437 | +2.54% | 1.2만 |
|---|
| 2026.04.01 | ₩40,210 | ₩40,557 | ₩40,197 | ₩40,234 | +0.06% | 7.6천 |
|---|
| 2026.03.31 | ₩39,355 | ₩39,941 | ₩39,315 | ₩39,941 | +1.49% | 9.2천 |
|---|
| 2026.03.30 | ₩39,008 | ₩39,168 | ₩38,741 | ₩38,807 | -0.51% | 7.5천 |
|---|
| 2026.03.27 | ₩39,475 | ₩39,569 | ₩38,981 | ₩39,048 | -1.08% | 1.3만 |
|---|
| 2026.03.26 | ₩40,544 | ₩40,544 | ₩39,970 | ₩40,036 | -1.25% | 1.2만 |
|---|
| 2026.03.25 | ₩40,811 | ₩40,811 | ₩40,223 | ₩40,547 | -0.65% | 2.9천 |
|---|
| 2026.03.24 | ₩40,076 | ₩40,504 | ₩40,076 | ₩40,344 | +0.67% | 3천 |
|---|
| 2026.03.23 | ₩40,758 | ₩40,838 | ₩40,491 | ₩40,571 | -0.46% | 2만 |
|---|
| 2026.03.20 | ₩40,418 | ₩40,477 | ₩39,983 | ₩40,063 | -0.88% | 1.6만 |
|---|
| 2026.03.19 | ₩40,564 | ₩40,918 | ₩40,491 | ₩40,691 | +0.31% | 8.8천 |
|---|
| 2026.03.18 | ₩41,519 | ₩41,519 | ₩40,778 | ₩40,778 | -1.79% | 6.6천 |
|---|
| 2026.03.17 | ₩41,637 | ₩41,637 | ₩41,372 | ₩41,399 | -0.57% | 1.3만 |
|---|
| 2026.03.16 | ₩41,332 | ₩41,386 | ₩41,158 | ₩41,188 | -0.35% | 1.1만 |
|---|
| 2026.03.13 | ₩40,824 | ₩40,838 | ₩40,758 | ₩40,758 | -0.16% | 7.3천 |
|---|
| 2026.03.12 | ₩41,199 | ₩41,199 | ₩40,838 | ₩40,838 | -0.88% | 1.3만 |
|---|
| 2026.03.11 | ₩41,506 | ₩41,679 | ₩41,506 | ₩41,679 | +0.42% | 1.5만 |
|---|
| 2026.03.10 | ₩42,107 | ₩42,134 | ₩41,697 | ₩41,697 | -0.97% | 1.6만 |
|---|
| 2026.03.09 | ₩41,305 | ₩42,040 | ₩41,215 | ₩42,040 | +1.78% | 1.3만 |
|---|
| 2026.03.06 | ₩41,706 | ₩41,987 | ₩41,706 | ₩41,933 | +0.54% | 6.9천 |
|---|
| 2026.03.05 | ₩42,962 | ₩42,962 | ₩42,171 | ₩42,428 | -1.24% | 8.4천 |
|---|
| 2026.03.04 | ₩42,808 | ₩42,989 | ₩42,808 | ₩42,949 | +0.33% | 2.3만 |
|---|
| 2026.03.03 | ₩42,107 | ₩42,802 | ₩42,054 | ₩42,615 | +1.21% | 2.8만 |
|---|
| 2026.03.02 | ₩43,015 | ₩43,333 | ₩42,922 | ₩43,229 | +0.50% | 1.3만 |
|---|
| 2026.02.27 | ₩42,815 | ₩43,070 | ₩42,815 | ₩43,070 | +0.60% | 6.5천 |
|---|
| 2026.02.26 | ₩43,069 | ₩43,283 | ₩42,935 | ₩43,283 | +0.50% | 2.9만 |
|---|
| 2026.02.25 | ₩42,721 | ₩42,895 | ₩42,721 | ₩42,871 | +0.35% | 6.1천 |
|---|
| 2026.02.24 | ₩42,416 | ₩42,615 | ₩42,401 | ₩42,609 | +0.46% | 1.5만 |
|---|
| 2026.02.23 | ₩42,401 | ₩42,401 | ₩42,134 | ₩42,281 | -0.28% | 2.6만 |
|---|
| 2026.02.20 | ₩42,855 | ₩42,935 | ₩42,641 | ₩42,882 | +0.06% | 1.5만 |
|---|
| 2026.02.19 | ₩42,775 | ₩42,784 | ₩42,574 | ₩42,784 | +0.02% | 1.7만 |
|---|
| 2026.02.18 | ₩42,922 | ₩42,935 | ₩42,668 | ₩42,848 | -0.17% | 1.4만 |
|---|
| 2026.02.17 | ₩42,200 | ₩42,735 | ₩42,200 | ₩42,601 | +0.95% | 5.1천 |
|---|
| 2026.02.13 | ₩42,281 | ₩42,655 | ₩42,281 | ₩42,401 | +0.28% | 1.8만 |
|---|
| 2026.02.12 | ₩42,655 | ₩42,655 | ₩42,241 | ₩42,241 | -0.97% | 1.3만 |
|---|
| 2026.02.11 | ₩42,066 | ₩42,273 | ₩42,066 | ₩42,273 | +0.49% | 1.4만 |
|---|
| 2026.02.10 | ₩42,047 | ₩42,321 | ₩42,000 | ₩42,160 | +0.27% | 7.4천 |
|---|
| 2026.02.09 | ₩42,054 | ₩42,054 | ₩41,752 | ₩41,752 | -0.72% | 2.1만 |
|---|
| 2026.02.06 | ₩42,040 | ₩42,227 | ₩41,933 | ₩42,134 | +0.22% | 2.5만 |
|---|
| 2026.02.05 | ₩41,639 | ₩41,760 | ₩41,506 | ₩41,539 | -0.24% | 5.8천 |
|---|
| 2026.02.04 | ₩41,559 | ₩41,813 | ₩41,559 | ₩41,658 | +0.24% | 6.2천 |
|---|
| 2026.02.03 | ₩41,452 | ₩41,452 | ₩41,225 | ₩41,439 | -0.03% | 1.1만 |
|---|
| 2026.02.02 | ₩41,145 | ₩41,185 | ₩41,025 | ₩41,025 | -0.29% | 8.2천 |
|---|
| 2026.01.30 | ₩40,958 | ₩41,158 | ₩40,865 | ₩41,158 | +0.49% | 7.4천 |
|---|
| 2026.01.29 | ₩41,225 | ₩41,305 | ₩41,078 | ₩41,265 | +0.10% | 1.5만 |
|---|
| 2026.01.28 | ₩41,252 | ₩41,345 | ₩41,158 | ₩41,183 | -0.17% | 6.1천 |
|---|
| 2026.01.27 | ₩41,305 | ₩41,372 | ₩41,212 | ₩41,315 | +0.02% | 9.8천 |
|---|
| 2026.01.26 | ₩41,786 | ₩41,826 | ₩41,679 | ₩41,756 | -0.07% | 1.2만 |
|---|
| 2026.01.23 | ₩41,626 | ₩41,679 | ₩41,533 | ₩41,679 | +0.13% | 1.3만 |
|---|
| 2026.01.22 | ₩42,150 | ₩42,174 | ₩41,907 | ₩41,932 | -0.52% | 1.9만 |
|---|
| 2026.01.21 | ₩41,987 | ₩42,227 | ₩41,760 | ₩42,174 | +0.45% | 2만 |
|---|
| 2026.01.20 | ₩41,786 | ₩42,040 | ₩41,733 | ₩41,786 | 0.00% | 2.3만 |
|---|
| 2026.01.16 | ₩42,361 | ₩42,387 | ₩42,254 | ₩42,281 | -0.19% | 1.6만 |
|---|
| 2026.01.15 | ₩42,134 | ₩42,508 | ₩42,134 | ₩42,481 | +0.82% | 7천 |
|---|
| 2026.01.14 | ₩41,786 | ₩42,127 | ₩41,786 | ₩42,090 | +0.73% | 1.6만 |
|---|
| 2026.01.13 | ₩42,174 | ₩42,174 | ₩41,773 | ₩41,960 | -0.51% | 1.1만 |
|---|
| 2026.01.12 | ₩41,960 | ₩42,134 | ₩41,880 | ₩42,040 | +0.19% | 1.6만 |
|---|
| 2026.01.09 | ₩41,694 | ₩41,987 | ₩41,694 | ₩41,947 | +0.61% | 1.2만 |
|---|
| 2026.01.08 | ₩40,824 | ₩41,506 | ₩40,824 | ₩41,412 | +1.44% | 1만 |
|---|
| 2026.01.07 | ₩41,533 | ₩41,533 | ₩40,718 | ₩40,758 | -1.87% | 1.7만 |
|---|
| 2026.01.06 | ₩40,931 | ₩41,372 | ₩40,931 | ₩41,277 | +0.85% | 8.2천 |
|---|
| 2026.01.05 | ₩40,571 | ₩41,078 | ₩40,571 | ₩40,985 | +1.02% | 1.4만 |
|---|
| 2026.01.02 | ₩40,468 | ₩40,624 | ₩40,468 | ₩40,571 | +0.25% | 5천 |
|---|
| 2025.12.31 | ₩40,584 | ₩40,584 | ₩40,344 | ₩40,424 | -0.39% | 3.8만 |
|---|
| 2025.12.30 | ₩40,718 | ₩40,731 | ₩40,624 | ₩40,664 | -0.13% | 1.4만 |
|---|
| 2025.12.29 | ₩40,744 | ₩40,744 | ₩40,644 | ₩40,718 | -0.07% | 1.2만 |
|---|
| 2025.12.26 | ₩40,720 | ₩40,744 | ₩40,624 | ₩40,744 | +0.06% | 1.2만 |
|---|
| 2025.12.24 | ₩40,784 | ₩40,824 | ₩40,784 | ₩40,824 | +0.10% | 8.7천 |
|---|
| 2025.12.23 | ₩40,771 | ₩40,771 | ₩40,597 | ₩40,611 | -0.39% | 1.5만 |
|---|
| 2025.12.22 | ₩40,437 | ₩40,798 | ₩40,437 | ₩40,718 | +0.69% | 3만 |
|---|
| 2025.12.19 | ₩40,491 | ₩40,597 | ₩40,477 | ₩40,477 | -0.03% | 6.7천 |
|---|
| 2025.12.18 | ₩40,824 | ₩40,824 | ₩40,477 | ₩40,540 | -0.70% | 1.6만 |
|---|
| 2025.12.17 | ₩40,557 | ₩40,624 | ₩40,330 | ₩40,410 | -0.36% | 9.7천 |
|---|
| 2025.12.16 | ₩40,651 | ₩40,651 | ₩40,384 | ₩40,585 | -0.16% | 1.7만 |
|---|
| 2025.12.15 | ₩40,971 | ₩40,971 | ₩40,678 | ₩40,891 | -0.20% | 1.1만 |
|---|
| 2025.12.12 | ₩40,838 | ₩40,878 | ₩40,704 | ₩40,744 | -0.23% | 2.7만 |
|---|
| 2025.12.11 | ₩40,584 | ₩40,824 | ₩40,584 | ₩40,771 | +0.46% | 2만 |
|---|
| 2025.12.10 | ₩40,010 | ₩40,350 | ₩39,996 | ₩40,250 | +0.60% | 8천 |
|---|
| 2025.12.09 | ₩40,170 | ₩40,170 | ₩39,853 | ₩39,853 | -0.79% | 2.9만 |
|---|
| 2025.12.08 | ₩40,557 | ₩40,557 | ₩40,023 | ₩40,050 | -1.25% | 1.4만 |
|---|
| 2025.12.05 | ₩40,571 | ₩40,624 | ₩40,397 | ₩40,410 | -0.40% | 1.5만 |
|---|
| 2025.12.04 | ₩40,664 | ₩40,771 | ₩40,569 | ₩40,691 | +0.07% | 3.1만 |
|---|
| 2025.12.03 | ₩40,811 | ₩40,811 | ₩40,651 | ₩40,744 | -0.16% | 1.4만 |
|---|
| 2025.12.02 | ₩40,845 | ₩40,845 | ₩40,597 | ₩40,597 | -0.61% | 9.1천 |
|---|
| 2025.12.01 | ₩41,038 | ₩41,078 | ₩40,744 | ₩40,744 | -0.72% | 1.3만 |
|---|
| 2025.11.28 | ₩41,185 | ₩41,225 | ₩41,145 | ₩41,197 | +0.03% | 1.1만 |
|---|
| 2025.11.26 | ₩41,132 | ₩41,305 | ₩41,078 | ₩41,112 | -0.05% | 3.7만 |
|---|
| 2025.11.25 | ₩40,437 | ₩40,891 | ₩40,437 | ₩40,855 | +1.03% | 2.2만 |
|---|
| 2025.11.24 | ₩40,116 | ₩40,210 | ₩40,050 | ₩40,112 | -0.01% | 1.6만 |
|---|
| 2025.11.21 | ₩39,275 | ₩40,170 | ₩39,275 | ₩39,958 | +1.74% | 7.4천 |
|---|
| 2025.11.20 | ₩39,648 | ₩39,677 | ₩39,181 | ₩39,181 | -1.18% | 5.2천 |
|---|
| 2025.11.19 | ₩39,423 | ₩39,475 | ₩39,404 | ₩39,408 | -0.04% | 1.1만 |
|---|
| 2025.11.18 | ₩39,515 | ₩39,689 | ₩39,435 | ₩39,587 | +0.18% | 1.1만 |
|---|
| 2025.11.17 | ₩39,970 | ₩40,050 | ₩39,495 | ₩39,522 | -1.12% | 4.9천 |
|---|
| 2025.11.14 | ₩39,889 | ₩40,157 | ₩39,889 | ₩39,992 | +0.26% | 4천 |
|---|
| 2025.11.13 | ₩40,357 | ₩40,450 | ₩40,090 | ₩40,091 | -0.66% | 8.1천 |
|---|
| 2025.11.12 | ₩40,464 | ₩40,664 | ₩40,464 | ₩40,559 | +0.23% | 8.6천 |
|---|
| 2025.11.11 | ₩40,197 | ₩40,516 | ₩40,197 | ₩40,469 | +0.68% | 8.2천 |
|---|
| 2025.11.10 | ₩39,996 | ₩40,263 | ₩39,996 | ₩40,187 | +0.48% | 6.7천 |
|---|
| 2025.11.07 | ₩39,776 | ₩40,102 | ₩39,742 | ₩40,102 | +0.82% | 4.5천 |
|---|
| 2025.11.06 | ₩39,689 | ₩39,756 | ₩39,636 | ₩39,636 | -0.13% | 7.2천 |
|---|
| 2025.11.05 | ₩39,970 | ₩40,063 | ₩39,863 | ₩39,919 | -0.13% | 3.9천 |
|---|
| 2025.11.04 | ₩39,889 | ₩40,010 | ₩39,783 | ₩39,947 | +0.14% | 8.4천 |
|---|
| 2025.11.03 | ₩39,609 | ₩39,876 | ₩39,609 | ₩39,876 | +0.67% | 4.2천 |
|---|
| 2025.10.31 | ₩40,042 | ₩40,042 | ₩39,929 | ₩40,018 | -0.06% | 7.2천 |
|---|
| 2025.10.30 | ₩40,050 | ₩40,397 | ₩40,010 | ₩40,010 | -0.10% | 20.9만 |
|---|
| 2025.10.29 | ₩40,664 | ₩40,751 | ₩40,223 | ₩40,281 | -0.94% | 9.8천 |
|---|
| 2025.10.28 | ₩41,038 | ₩41,052 | ₩40,771 | ₩40,833 | -0.50% | 2.9천 |
|---|
| 2025.10.27 | ₩41,332 | ₩41,332 | ₩41,185 | ₩41,299 | -0.08% | 8.8천 |
|---|
| 2025.10.24 | ₩41,320 | ₩41,320 | ₩41,187 | ₩41,187 | -0.32% | 3.2천 |
|---|
| 2025.10.23 | ₩40,997 | ₩41,199 | ₩40,997 | ₩41,105 | +0.26% | 8.6천 |
|---|
| 2025.10.22 | ₩41,038 | ₩41,105 | ₩40,918 | ₩40,941 | -0.24% | 4.1천 |
|---|
| 2025.10.21 | ₩41,025 | ₩41,239 | ₩41,025 | ₩41,145 | +0.29% | 1.2만 |
|---|
| 2025.10.20 | ₩40,925 | ₩41,029 | ₩40,879 | ₩40,991 | +0.16% | 5.3천 |
|---|
| 2025.10.17 | ₩40,485 | ₩40,704 | ₩40,437 | ₩40,662 | +0.44% | 9.9천 |
|---|
| 2025.10.16 | ₩40,845 | ₩40,845 | ₩40,488 | ₩40,488 | -0.87% | 1.4만 |
|---|
| 2025.10.15 | ₩41,287 | ₩41,287 | ₩40,824 | ₩40,990 | -0.72% | 1.2만 |
|---|
| 2025.10.14 | ₩40,678 | ₩41,212 | ₩40,678 | ₩41,137 | +1.13% | 9.2천 |
|---|
| 2025.10.13 | ₩40,477 | ₩40,584 | ₩40,437 | ₩40,492 | +0.04% | 1.1만 |
|---|
| 2025.10.10 | ₩40,973 | ₩40,973 | ₩40,316 | ₩40,316 | -1.60% | 3.8천 |
|---|