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 | ₩46,783 | ₩46,836 | ₩46,623 | ₩46,730 | -0.11% | 5.4천 |
| 2026.10.08 | ₩46,236 | ₩46,620 | ₩46,009 | ₩46,620 | +0.83% | 4천 |
| 2026.10.07 | ₩46,489 | ₩46,489 | ₩46,289 | ₩46,289 | -0.43% | 7.3천 |
| 2026.10.06 | ₩46,610 | ₩46,876 | ₩46,610 | ₩46,750 | +0.30% | 1.6만 |
| 2026.10.05 | ₩45,984 | ₩46,543 | ₩45,984 | ₩46,421 | +0.95% | 4천 |
| 2026.10.02 | ₩46,169 | ₩46,183 | ₩46,076 | ₩46,125 | -0.10% | 7.8천 |
| 2026.10.01 | ₩45,836 | ₩45,942 | ₩45,809 | ₩45,865 | +0.06% | 7.5천 |
| 2026.09.30 | ₩46,143 | ₩46,143 | ₩45,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,797 |
| -0.75% |
| 2천 |
| 2026.09.29 | ₩46,116 | ₩46,124 | ₩45,902 | ₩46,124 | +0.02% | 6천 |
|---|
| 2026.09.28 | ₩46,169 | ₩46,343 | ₩46,169 | ₩46,189 | +0.04% | 4.8천 |
|---|
| 2026.09.25 | ₩46,810 | ₩46,810 | ₩46,276 | ₩46,570 | -0.51% | 5.9천 |
|---|
| 2026.09.24 | ₩46,236 | ₩46,476 | ₩46,196 | ₩46,383 | +0.32% | 1.7만 |
|---|
| 2026.09.23 | ₩46,756 | ₩46,756 | ₩46,427 | ₩46,427 | -0.70% | 1.6만 |
|---|
| 2026.09.22 | ₩47,103 | ₩47,103 | ₩46,783 | ₩46,997 | -0.23% | 1.5만 |
|---|
| 2026.09.21 | ₩46,943 | ₩47,157 | ₩46,943 | ₩47,050 | +0.23% | 1.3만 |
|---|
| 2026.09.18 | ₩46,610 | ₩46,610 | ₩46,423 | ₩46,556 | -0.11% | 1.6만 |
|---|
| 2026.09.17 | ₩46,876 | ₩46,876 | ₩46,770 | ₩46,783 | -0.20% | 9.8천 |
|---|
| 2026.09.16 | ₩46,836 | ₩46,990 | ₩46,596 | ₩46,636 | -0.43% | 9.4천 |
|---|
| 2026.09.15 | ₩47,030 | ₩47,030 | ₩46,663 | ₩46,764 | -0.56% | 6.1천 |
|---|
| 2026.09.14 | ₩48,371 | ₩48,371 | ₩46,943 | ₩47,123 | -2.58% | 1.3만 |
|---|
| 2026.09.11 | ₩46,824 | ₩46,824 | ₩46,643 | ₩46,791 | -0.07% | 5.5천 |
|---|
| 2026.09.10 | ₩46,596 | ₩46,596 | ₩46,501 | ₩46,501 | -0.20% | 9.2천 |
|---|
| 2026.09.09 | ₩46,876 | ₩46,876 | ₩46,742 | ₩46,742 | -0.29% | 8.8천 |
|---|
| 2026.09.08 | ₩47,343 | ₩47,437 | ₩47,221 | ₩47,221 | -0.26% | 6.1천 |
|---|
| 2026.09.04 | ₩47,891 | ₩47,944 | ₩47,844 | ₩47,844 | -0.10% | 1.5만 |
|---|
| 2026.09.03 | ₩47,864 | ₩48,249 | ₩47,864 | ₩48,140 | +0.58% | 1.4만 |
|---|
| 2026.09.02 | ₩47,810 | ₩47,877 | ₩47,784 | ₩47,788 | -0.05% | 1.9만 |
|---|
| 2026.09.01 | ₩47,690 | ₩47,897 | ₩47,490 | ₩47,496 | -0.41% | 1.4만 |
|---|
| 2026.08.31 | ₩47,904 | ₩48,055 | ₩47,904 | ₩48,055 | +0.31% | 3.2천 |
|---|
| 2026.08.28 | ₩48,725 | ₩48,725 | ₩48,358 | ₩48,443 | -0.58% | 5.7천 |
|---|
| 2026.08.27 | ₩48,664 | ₩48,831 | ₩48,654 | ₩48,659 | -0.01% | 7.6천 |
|---|
| 2026.08.26 | ₩48,725 | ₩48,758 | ₩48,651 | ₩48,692 | -0.07% | 1만 |
|---|
| 2026.08.25 | ₩48,691 | ₩48,735 | ₩48,611 | ₩48,735 | +0.09% | 2.4천 |
|---|
| 2026.08.24 | ₩48,725 | ₩48,758 | ₩48,598 | ₩48,695 | -0.06% | 10.1만 |
|---|
| 2026.08.21 | ₩48,811 | ₩48,811 | ₩48,705 | ₩48,771 | -0.08% | 6.8천 |
|---|
| 2026.08.20 | ₩48,705 | ₩48,705 | ₩48,451 | ₩48,459 | -0.50% | 4.5천 |
|---|
| 2026.08.19 | ₩49,225 | ₩49,258 | ₩49,031 | ₩49,038 | -0.38% | 4.2천 |
|---|
| 2026.08.18 | ₩48,998 | ₩49,091 | ₩48,885 | ₩48,885 | -0.23% | 7.9천 |
|---|
| 2026.08.17 | ₩49,245 | ₩49,252 | ₩49,065 | ₩49,078 | -0.34% | 9.2천 |
|---|
| 2026.08.14 | ₩49,452 | ₩49,612 | ₩49,452 | ₩49,581 | +0.26% | 3.4천 |
|---|
| 2026.08.13 | ₩49,365 | ₩49,424 | ₩49,121 | ₩49,424 | +0.12% | 6.5천 |
|---|
| 2026.08.12 | ₩48,838 | ₩49,212 | ₩48,838 | ₩49,105 | +0.55% | 9.6천 |
|---|
| 2026.08.11 | ₩49,038 | ₩49,125 | ₩48,962 | ₩48,962 | -0.16% | 3.3천 |
|---|
| 2026.08.10 | ₩48,931 | ₩49,078 | ₩48,931 | ₩49,015 | +0.17% | 4.7천 |
|---|
| 2026.08.07 | ₩48,958 | ₩49,145 | ₩48,958 | ₩49,141 | +0.37% | 8.8천 |
|---|
| 2026.08.06 | ₩48,731 | ₩48,731 | ₩48,464 | ₩48,510 | -0.45% | 2.8천 |
|---|
| 2026.08.05 | ₩48,531 | ₩48,664 | ₩48,464 | ₩48,604 | +0.15% | 7.5천 |
|---|
| 2026.08.04 | ₩48,264 | ₩48,865 | ₩48,264 | ₩48,814 | +1.14% | 1.4만 |
|---|
| 2026.08.03 | ₩47,837 | ₩47,997 | ₩47,757 | ₩47,997 | +0.33% | 6.4천 |
|---|
| 2026.07.31 | ₩47,183 | ₩47,497 | ₩47,130 | ₩47,343 | +0.34% | 4.4천 |
|---|
| 2026.07.30 | ₩47,357 | ₩47,733 | ₩47,357 | ₩47,733 | +0.79% | 2.1만 |
|---|
| 2026.07.29 | ₩47,904 | ₩48,064 | ₩47,445 | ₩47,445 | -0.96% | 3.5만 |
|---|
| 2026.07.28 | ₩47,770 | ₩47,997 | ₩47,770 | ₩47,920 | +0.31% | 1.6만 |
|---|
| 2026.07.27 | ₩47,704 | ₩47,810 | ₩47,512 | ₩47,700 | -0.01% | 1.7만 |
|---|
| 2026.07.24 | ₩47,150 | ₩47,343 | ₩47,150 | ₩47,182 | +0.07% | 2.6천 |
|---|
| 2026.07.23 | ₩47,210 | ₩47,210 | ₩47,010 | ₩47,161 | -0.10% | 3.3천 |
|---|
| 2026.07.22 | ₩47,470 | ₩47,570 | ₩47,357 | ₩47,436 | -0.07% | 1.2만 |
|---|
| 2026.07.21 | ₩47,490 | ₩47,650 | ₩47,490 | ₩47,644 | +0.32% | 5.8천 |
|---|
| 2026.07.20 | ₩47,597 | ₩47,610 | ₩47,289 | ₩47,289 | -0.65% | 7.1천 |
|---|
| 2026.07.17 | ₩47,290 | ₩47,664 | ₩47,290 | ₩47,521 | +0.49% | 1.6만 |
|---|
| 2026.07.16 | ₩47,851 | ₩47,851 | ₩47,544 | ₩47,694 | -0.33% | 1.3만 |
|---|
| 2026.07.15 | ₩48,077 | ₩48,077 | ₩47,530 | ₩47,722 | -0.74% | 3.9만 |
|---|
| 2026.07.14 | ₩47,677 | ₩47,770 | ₩47,610 | ₩47,704 | +0.06% | 1.5만 |
|---|
| 2026.07.13 | ₩47,997 | ₩47,997 | ₩47,690 | ₩47,817 | -0.38% | 2.7만 |
|---|
| 2026.07.10 | ₩48,691 | ₩48,691 | ₩48,037 | ₩48,291 | -0.82% | 1.6만 |
|---|
| 2026.07.09 | ₩48,478 | ₩48,584 | ₩48,478 | ₩48,500 | +0.05% | 4.6천 |
|---|
| 2026.07.08 | ₩48,344 | ₩48,344 | ₩47,810 | ₩48,157 | -0.39% | 8.9천 |
|---|
| 2026.07.07 | ₩48,705 | ₩48,838 | ₩48,544 | ₩48,611 | -0.19% | 1.2만 |
|---|
| 2026.07.06 | ₩48,584 | ₩48,765 | ₩48,584 | ₩48,684 | +0.21% | 8.6천 |
|---|
| 2026.07.02 | ₩48,478 | ₩48,532 | ₩48,197 | ₩48,532 | +0.11% | 1.6만 |
|---|
| 2026.07.01 | ₩48,331 | ₩48,331 | ₩48,171 | ₩48,171 | -0.33% | 1.3만 |
|---|
| 2026.06.30 | ₩47,557 | ₩47,797 | ₩47,397 | ₩47,741 | +0.39% | 1.1만 |
|---|
| 2026.06.29 | ₩47,410 | ₩47,597 | ₩47,370 | ₩47,554 | +0.30% | 1.7만 |
|---|
| 2026.06.26 | ₩47,010 | ₩47,254 | ₩47,010 | ₩47,254 | +0.52% | 9.9천 |
|---|
| 2026.06.25 | ₩46,570 | ₩46,930 | ₩46,436 | ₩46,489 | -0.17% | 9천 |
|---|
| 2026.06.24 | ₩46,516 | ₩46,790 | ₩46,449 | ₩46,464 | -0.11% | 5.9천 |
|---|
| 2026.06.23 | ₩45,675 | ₩46,570 | ₩45,675 | ₩46,409 | +1.61% | 7.3천 |
|---|
| 2026.06.22 | ₩46,303 | ₩46,343 | ₩46,183 | ₩46,228 | -0.16% | 1.4만 |
|---|
| 2026.06.18 | ₩46,076 | ₩46,347 | ₩46,076 | ₩46,347 | +0.59% | 6.9천 |
|---|
| 2026.06.17 | ₩46,516 | ₩46,583 | ₩45,902 | ₩45,982 | -1.15% | 1.9만 |
|---|
| 2026.06.16 | ₩46,596 | ₩46,643 | ₩46,452 | ₩46,452 | -0.31% | 7.4천 |
|---|
| 2026.06.15 | ₩46,836 | ₩46,836 | ₩46,596 | ₩46,622 | -0.46% | 1.2만 |
|---|
| 2026.06.12 | ₩46,196 | ₩46,503 | ₩46,169 | ₩46,436 | +0.52% | 1.2만 |
|---|
| 2026.06.11 | ₩45,649 | ₩46,343 | ₩45,489 | ₩46,289 | +1.40% | 1.8만 |
|---|
| 2026.06.10 | ₩45,902 | ₩45,902 | ₩45,355 | ₩45,383 | -1.13% | 1.4만 |
|---|
| 2026.06.09 | ₩45,989 | ₩46,062 | ₩45,022 | ₩45,702 | -0.62% | 2만 |
|---|
| 2026.06.08 | ₩45,629 | ₩45,689 | ₩45,409 | ₩45,435 | -0.42% | 9.6천 |
|---|
| 2026.06.05 | ₩45,842 | ₩45,842 | ₩45,168 | ₩45,382 | -1.00% | 2.5만 |
|---|
| 2026.06.04 | ₩46,263 | ₩46,263 | ₩46,022 | ₩46,069 | -0.42% | 8.4천 |
|---|
| 2026.06.03 | ₩46,009 | ₩46,009 | ₩45,322 | ₩45,395 | -1.33% | 1.1만 |
|---|
| 2026.06.02 | ₩46,116 | ₩46,116 | ₩45,662 | ₩45,726 | -0.84% | 1.6만 |
|---|
| 2026.06.01 | ₩46,022 | ₩46,036 | ₩45,769 | ₩45,936 | -0.19% | 2.1만 |
|---|
| 2026.05.29 | ₩45,982 | ₩46,049 | ₩45,809 | ₩45,809 | -0.38% | 1.3만 |
|---|
| 2026.05.28 | ₩45,716 | ₩46,102 | ₩45,650 | ₩45,996 | +0.61% | 7.1천 |
|---|
| 2026.05.27 | ₩45,929 | ₩45,996 | ₩45,595 | ₩45,669 | -0.57% | 1.7만 |
|---|
| 2026.05.26 | ₩45,742 | ₩45,849 | ₩45,716 | ₩45,822 | +0.18% | 1.2만 |
|---|
| 2026.05.22 | ₩45,435 | ₩45,555 | ₩45,369 | ₩45,518 | +0.18% | 3.7천 |
|---|
| 2026.05.21 | ₩44,848 | ₩45,208 | ₩44,795 | ₩45,195 | +0.77% | 8.8천 |
|---|
| 2026.05.20 | ₩44,635 | ₩45,035 | ₩44,635 | ₩45,007 | +0.83% | 4.4천 |
|---|
| 2026.05.19 | ₩44,354 | ₩44,501 | ₩44,302 | ₩44,302 | -0.12% | 5.1천 |
|---|
| 2026.05.18 | ₩44,408 | ₩44,481 | ₩44,221 | ₩44,481 | +0.17% | 5.5천 |
|---|
| 2026.05.15 | ₩44,301 | ₩44,301 | ₩44,202 | ₩44,202 | -0.22% | 2.4천 |
|---|
| 2026.05.14 | ₩44,728 | ₩44,808 | ₩44,648 | ₩44,715 | -0.03% | 3천 |
|---|
| 2026.05.13 | ₩44,316 | ₩44,607 | ₩44,316 | ₩44,531 | +0.48% | 8.9천 |
|---|
| 2026.05.12 | ₩44,048 | ₩44,515 | ₩44,048 | ₩44,475 | +0.97% | 1.1만 |
|---|
| 2026.05.11 | ₩44,528 | ₩44,581 | ₩44,409 | ₩44,511 | -0.04% | 5.4천 |
|---|
| 2026.05.08 | ₩44,274 | ₩44,583 | ₩44,274 | ₩44,583 | +0.70% | 7.7천 |
|---|
| 2026.05.07 | ₩44,394 | ₩44,394 | ₩44,221 | ₩44,368 | -0.06% | 2.2천 |
|---|
| 2026.05.06 | ₩44,288 | ₩44,488 | ₩44,261 | ₩44,488 | +0.45% | 1.6만 |
|---|
| 2026.05.05 | ₩43,794 | ₩43,914 | ₩43,661 | ₩43,869 | +0.17% | 7.6천 |
|---|
| 2026.05.04 | ₩43,447 | ₩43,861 | ₩43,447 | ₩43,539 | +0.21% | 1.5만 |
|---|
| 2026.05.01 | ₩43,634 | ₩43,767 | ₩43,621 | ₩43,686 | +0.12% | 1만 |
|---|
| 2026.04.30 | ₩42,927 | ₩43,452 | ₩42,927 | ₩43,452 | +1.22% | 3.9천 |
|---|
| 2026.04.29 | ₩42,700 | ₩42,847 | ₩42,620 | ₩42,847 | +0.34% | 9.4천 |
|---|
| 2026.04.28 | ₩42,847 | ₩42,916 | ₩42,780 | ₩42,877 | +0.07% | 2.3만 |
|---|
| 2026.04.27 | ₩43,354 | ₩43,354 | ₩43,194 | ₩43,230 | -0.29% | 1.3만 |
|---|
| 2026.04.24 | ₩43,287 | ₩43,314 | ₩43,140 | ₩43,291 | +0.01% | 1.5만 |
|---|
| 2026.04.23 | ₩43,287 | ₩43,404 | ₩43,035 | ₩43,101 | -0.43% | 1.8만 |
|---|
| 2026.04.22 | ₩43,527 | ₩43,527 | ₩43,167 | ₩43,394 | -0.31% | 9.3천 |
|---|
| 2026.04.21 | ₩43,954 | ₩43,967 | ₩43,279 | ₩43,279 | -1.54% | 5.4천 |
|---|
| 2026.04.20 | ₩43,634 | ₩43,661 | ₩43,500 | ₩43,647 | +0.03% | 1.1만 |
|---|
| 2026.04.17 | ₩43,300 | ₩43,701 | ₩43,300 | ₩43,530 | +0.53% | 9.3천 |
|---|
| 2026.04.16 | ₩42,755 | ₩42,767 | ₩42,633 | ₩42,753 | -0.00% | 2.2만 |
|---|
| 2026.04.15 | ₩42,500 | ₩42,700 | ₩42,500 | ₩42,620 | +0.28% | 6.8천 |
|---|
| 2026.04.14 | ₩42,033 | ₩42,380 | ₩42,033 | ₩42,326 | +0.70% | 3.9천 |
|---|
| 2026.04.13 | ₩41,299 | ₩41,966 | ₩41,299 | ₩41,966 | +1.62% | 9.8천 |
|---|
| 2026.04.10 | ₩40,805 | ₩41,472 | ₩40,805 | ₩41,148 | +0.84% | 7.4천 |
|---|
| 2026.04.09 | ₩41,739 | ₩41,739 | ₩41,285 | ₩41,606 | -0.32% | 7.9천 |
|---|
| 2026.04.08 | ₩41,792 | ₩41,792 | ₩41,539 | ₩41,650 | -0.34% | 5.9천 |
|---|
| 2026.04.07 | ₩40,445 | ₩40,712 | ₩40,365 | ₩40,652 | +0.51% | 5.5천 |
|---|
| 2026.04.06 | ₩40,498 | ₩40,672 | ₩40,498 | ₩40,672 | +0.43% | 1.9만 |
|---|
| 2026.04.02 | ₩39,391 | ₩40,391 | ₩39,391 | ₩40,391 | +2.54% | 1.2만 |
|---|
| 2026.04.01 | ₩40,165 | ₩40,511 | ₩40,151 | ₩40,189 | +0.06% | 7.6천 |
|---|
| 2026.03.31 | ₩39,311 | ₩39,896 | ₩39,271 | ₩39,896 | +1.49% | 9.2천 |
|---|
| 2026.03.30 | ₩38,964 | ₩39,124 | ₩38,697 | ₩38,763 | -0.51% | 7.5천 |
|---|
| 2026.03.27 | ₩39,431 | ₩39,524 | ₩38,937 | ₩39,004 | -1.08% | 1.3만 |
|---|
| 2026.03.26 | ₩40,498 | ₩40,498 | ₩39,924 | ₩39,991 | -1.25% | 1.2만 |
|---|
| 2026.03.25 | ₩40,765 | ₩40,765 | ₩40,178 | ₩40,501 | -0.65% | 2.9천 |
|---|
| 2026.03.24 | ₩40,031 | ₩40,458 | ₩40,031 | ₩40,298 | +0.67% | 3천 |
|---|
| 2026.03.23 | ₩40,712 | ₩40,792 | ₩40,445 | ₩40,525 | -0.46% | 2만 |
|---|
| 2026.03.20 | ₩40,373 | ₩40,431 | ₩39,938 | ₩40,018 | -0.88% | 1.6만 |
|---|
| 2026.03.19 | ₩40,518 | ₩40,872 | ₩40,445 | ₩40,645 | +0.31% | 8.8천 |
|---|
| 2026.03.18 | ₩41,472 | ₩41,472 | ₩40,732 | ₩40,732 | -1.79% | 6.6천 |
|---|
| 2026.03.17 | ₩41,590 | ₩41,590 | ₩41,325 | ₩41,352 | -0.57% | 1.3만 |
|---|
| 2026.03.16 | ₩41,285 | ₩41,339 | ₩41,112 | ₩41,141 | -0.35% | 1.1만 |
|---|
| 2026.03.13 | ₩40,778 | ₩40,792 | ₩40,712 | ₩40,712 | -0.16% | 7.3천 |
|---|
| 2026.03.12 | ₩41,152 | ₩41,152 | ₩40,792 | ₩40,792 | -0.88% | 1.3만 |
|---|
| 2026.03.11 | ₩41,459 | ₩41,632 | ₩41,459 | ₩41,632 | +0.42% | 1.5만 |
|---|
| 2026.03.10 | ₩42,059 | ₩42,086 | ₩41,650 | ₩41,650 | -0.97% | 1.6만 |
|---|
| 2026.03.09 | ₩41,259 | ₩41,993 | ₩41,168 | ₩41,993 | +1.78% | 1.3만 |
|---|
| 2026.03.06 | ₩41,659 | ₩41,939 | ₩41,659 | ₩41,886 | +0.54% | 6.9천 |
|---|
| 2026.03.05 | ₩42,913 | ₩42,913 | ₩42,123 | ₩42,380 | -1.24% | 8.4천 |
|---|
| 2026.03.04 | ₩42,760 | ₩42,940 | ₩42,760 | ₩42,900 | +0.33% | 2.3만 |
|---|
| 2026.03.03 | ₩42,059 | ₩42,753 | ₩42,006 | ₩42,566 | +1.21% | 2.8만 |
|---|
| 2026.03.02 | ₩42,967 | ₩43,284 | ₩42,873 | ₩43,180 | +0.50% | 1.3만 |
|---|
| 2026.02.27 | ₩42,767 | ₩43,021 | ₩42,767 | ₩43,021 | +0.60% | 6.5천 |
|---|
| 2026.02.26 | ₩43,020 | ₩43,234 | ₩42,887 | ₩43,234 | +0.50% | 2.9만 |
|---|
| 2026.02.25 | ₩42,673 | ₩42,847 | ₩42,673 | ₩42,823 | +0.35% | 6.1천 |
|---|
| 2026.02.24 | ₩42,368 | ₩42,566 | ₩42,353 | ₩42,561 | +0.46% | 1.5만 |
|---|
| 2026.02.23 | ₩42,353 | ₩42,353 | ₩42,086 | ₩42,233 | -0.28% | 2.6만 |
|---|
| 2026.02.20 | ₩42,807 | ₩42,887 | ₩42,593 | ₩42,833 | +0.06% | 1.5만 |
|---|
| 2026.02.19 | ₩42,727 | ₩42,736 | ₩42,526 | ₩42,736 | +0.02% | 1.7만 |
|---|
| 2026.02.18 | ₩42,873 | ₩42,887 | ₩42,620 | ₩42,800 | -0.17% | 1.4만 |
|---|
| 2026.02.17 | ₩42,153 | ₩42,686 | ₩42,153 | ₩42,553 | +0.95% | 5.1천 |
|---|
| 2026.02.13 | ₩42,233 | ₩42,606 | ₩42,233 | ₩42,353 | +0.28% | 1.8만 |
|---|
| 2026.02.12 | ₩42,606 | ₩42,606 | ₩42,193 | ₩42,193 | -0.97% | 1.3만 |
|---|
| 2026.02.11 | ₩42,018 | ₩42,225 | ₩42,018 | ₩42,225 | +0.49% | 1.4만 |
|---|
| 2026.02.10 | ₩41,999 | ₩42,273 | ₩41,953 | ₩42,113 | +0.27% | 7.4천 |
|---|
| 2026.02.09 | ₩42,006 | ₩42,006 | ₩41,704 | ₩41,704 | -0.72% | 2.1만 |
|---|
| 2026.02.06 | ₩41,993 | ₩42,179 | ₩41,886 | ₩42,086 | +0.22% | 2.5만 |
|---|
| 2026.02.05 | ₩41,592 | ₩41,712 | ₩41,459 | ₩41,492 | -0.24% | 5.8천 |
|---|
| 2026.02.04 | ₩41,512 | ₩41,766 | ₩41,512 | ₩41,611 | +0.24% | 6.2천 |
|---|
| 2026.02.03 | ₩41,406 | ₩41,406 | ₩41,179 | ₩41,392 | -0.03% | 1.1만 |
|---|
| 2026.02.02 | ₩41,099 | ₩41,139 | ₩40,979 | ₩40,979 | -0.29% | 8.2천 |
|---|
| 2026.01.30 | ₩40,912 | ₩41,112 | ₩40,818 | ₩41,112 | +0.49% | 7.4천 |
|---|
| 2026.01.29 | ₩41,179 | ₩41,259 | ₩41,032 | ₩41,219 | +0.10% | 1.5만 |
|---|
| 2026.01.28 | ₩41,205 | ₩41,299 | ₩41,112 | ₩41,136 | -0.17% | 6.1천 |
|---|
| 2026.01.27 | ₩41,259 | ₩41,325 | ₩41,165 | ₩41,268 | +0.02% | 9.8천 |
|---|
| 2026.01.26 | ₩41,739 | ₩41,779 | ₩41,632 | ₩41,708 | -0.07% | 1.2만 |
|---|
| 2026.01.23 | ₩41,579 | ₩41,632 | ₩41,486 | ₩41,632 | +0.13% | 1.3만 |
|---|
| 2026.01.22 | ₩42,102 | ₩42,126 | ₩41,859 | ₩41,885 | -0.52% | 1.9만 |
|---|
| 2026.01.21 | ₩41,939 | ₩42,179 | ₩41,712 | ₩42,126 | +0.45% | 2만 |
|---|
| 2026.01.20 | ₩41,739 | ₩41,993 | ₩41,686 | ₩41,739 | 0.00% | 2.3만 |
|---|
| 2026.01.16 | ₩42,313 | ₩42,340 | ₩42,206 | ₩42,233 | -0.19% | 1.6만 |
|---|
| 2026.01.15 | ₩42,086 | ₩42,460 | ₩42,086 | ₩42,433 | +0.82% | 7천 |
|---|
| 2026.01.14 | ₩41,739 | ₩42,079 | ₩41,739 | ₩42,042 | +0.73% | 1.6만 |
|---|
| 2026.01.13 | ₩42,126 | ₩42,126 | ₩41,726 | ₩41,913 | -0.51% | 1.1만 |
|---|
| 2026.01.12 | ₩41,913 | ₩42,086 | ₩41,833 | ₩41,993 | +0.19% | 1.6만 |
|---|
| 2026.01.09 | ₩41,647 | ₩41,939 | ₩41,647 | ₩41,899 | +0.61% | 1.2만 |
|---|
| 2026.01.08 | ₩40,778 | ₩41,459 | ₩40,778 | ₩41,365 | +1.44% | 1만 |
|---|
| 2026.01.07 | ₩41,486 | ₩41,486 | ₩40,672 | ₩40,712 | -1.87% | 1.7만 |
|---|
| 2026.01.06 | ₩40,885 | ₩41,325 | ₩40,885 | ₩41,231 | +0.85% | 8.2천 |
|---|
| 2026.01.05 | ₩40,525 | ₩41,032 | ₩40,525 | ₩40,938 | +1.02% | 1.4만 |
|---|
| 2026.01.02 | ₩40,422 | ₩40,578 | ₩40,422 | ₩40,525 | +0.25% | 5천 |
|---|
| 2025.12.31 | ₩40,538 | ₩40,538 | ₩40,298 | ₩40,378 | -0.39% | 3.8만 |
|---|
| 2025.12.30 | ₩40,672 | ₩40,685 | ₩40,578 | ₩40,618 | -0.13% | 1.4만 |
|---|
| 2025.12.29 | ₩40,698 | ₩40,698 | ₩40,598 | ₩40,672 | -0.07% | 1.2만 |
|---|
| 2025.12.26 | ₩40,674 | ₩40,698 | ₩40,578 | ₩40,698 | +0.06% | 1.2만 |
|---|
| 2025.12.24 | ₩40,738 | ₩40,778 | ₩40,738 | ₩40,778 | +0.10% | 8.7천 |
|---|
| 2025.12.23 | ₩40,725 | ₩40,725 | ₩40,552 | ₩40,565 | -0.39% | 1.5만 |
|---|
| 2025.12.22 | ₩40,391 | ₩40,752 | ₩40,391 | ₩40,672 | +0.69% | 3만 |
|---|
| 2025.12.19 | ₩40,445 | ₩40,552 | ₩40,431 | ₩40,431 | -0.03% | 6.7천 |
|---|
| 2025.12.18 | ₩40,778 | ₩40,778 | ₩40,431 | ₩40,494 | -0.70% | 1.6만 |
|---|
| 2025.12.17 | ₩40,511 | ₩40,578 | ₩40,285 | ₩40,365 | -0.36% | 9.7천 |
|---|
| 2025.12.16 | ₩40,605 | ₩40,605 | ₩40,338 | ₩40,539 | -0.16% | 1.7만 |
|---|
| 2025.12.15 | ₩40,925 | ₩40,925 | ₩40,632 | ₩40,845 | -0.20% | 1.1만 |
|---|
| 2025.12.12 | ₩40,792 | ₩40,832 | ₩40,658 | ₩40,698 | -0.23% | 2.7만 |
|---|
| 2025.12.11 | ₩40,538 | ₩40,778 | ₩40,538 | ₩40,725 | +0.46% | 2만 |
|---|
| 2025.12.10 | ₩39,964 | ₩40,305 | ₩39,951 | ₩40,205 | +0.60% | 8천 |
|---|
| 2025.12.09 | ₩40,125 | ₩40,125 | ₩39,808 | ₩39,808 | -0.79% | 2.9만 |
|---|
| 2025.12.08 | ₩40,511 | ₩40,511 | ₩39,978 | ₩40,004 | -1.25% | 1.4만 |
|---|
| 2025.12.05 | ₩40,525 | ₩40,578 | ₩40,351 | ₩40,365 | -0.40% | 1.5만 |
|---|
| 2025.12.04 | ₩40,618 | ₩40,725 | ₩40,523 | ₩40,645 | +0.07% | 3.1만 |
|---|
| 2025.12.03 | ₩40,765 | ₩40,765 | ₩40,605 | ₩40,698 | -0.16% | 1.4만 |
|---|
| 2025.12.02 | ₩40,798 | ₩40,798 | ₩40,552 | ₩40,552 | -0.61% | 9.1천 |
|---|
| 2025.12.01 | ₩40,992 | ₩41,032 | ₩40,698 | ₩40,698 | -0.72% | 1.3만 |
|---|
| 2025.11.28 | ₩41,139 | ₩41,179 | ₩41,099 | ₩41,151 | +0.03% | 1.1만 |
|---|
| 2025.11.26 | ₩41,085 | ₩41,259 | ₩41,032 | ₩41,065 | -0.05% | 3.7만 |
|---|
| 2025.11.25 | ₩40,391 | ₩40,845 | ₩40,391 | ₩40,809 | +1.03% | 2.2만 |
|---|
| 2025.11.24 | ₩40,071 | ₩40,165 | ₩40,004 | ₩40,067 | -0.01% | 1.6만 |
|---|
| 2025.11.21 | ₩39,230 | ₩40,125 | ₩39,230 | ₩39,912 | +1.74% | 7.4천 |
|---|
| 2025.11.20 | ₩39,603 | ₩39,632 | ₩39,137 | ₩39,137 | -1.18% | 5.2천 |
|---|
| 2025.11.19 | ₩39,379 | ₩39,431 | ₩39,360 | ₩39,364 | -0.04% | 1.1만 |
|---|
| 2025.11.18 | ₩39,471 | ₩39,644 | ₩39,391 | ₩39,543 | +0.18% | 1.1만 |
|---|
| 2025.11.17 | ₩39,924 | ₩40,004 | ₩39,451 | ₩39,477 | -1.12% | 4.9천 |
|---|
| 2025.11.14 | ₩39,844 | ₩40,111 | ₩39,844 | ₩39,947 | +0.26% | 4천 |
|---|
| 2025.11.13 | ₩40,311 | ₩40,405 | ₩40,044 | ₩40,046 | -0.66% | 8.1천 |
|---|
| 2025.11.12 | ₩40,418 | ₩40,618 | ₩40,418 | ₩40,513 | +0.23% | 8.6천 |
|---|
| 2025.11.11 | ₩40,151 | ₩40,470 | ₩40,151 | ₩40,423 | +0.68% | 8.2천 |
|---|
| 2025.11.10 | ₩39,951 | ₩40,218 | ₩39,951 | ₩40,142 | +0.48% | 6.7천 |
|---|
| 2025.11.07 | ₩39,731 | ₩40,056 | ₩39,698 | ₩40,056 | +0.82% | 4.5천 |
|---|
| 2025.11.06 | ₩39,644 | ₩39,711 | ₩39,591 | ₩39,591 | -0.13% | 7.2천 |
|---|
| 2025.11.05 | ₩39,924 | ₩40,018 | ₩39,818 | ₩39,874 | -0.13% | 3.9천 |
|---|
| 2025.11.04 | ₩39,844 | ₩39,964 | ₩39,738 | ₩39,902 | +0.14% | 8.4천 |
|---|
| 2025.11.03 | ₩39,564 | ₩39,831 | ₩39,564 | ₩39,831 | +0.67% | 4.2천 |
|---|
| 2025.10.31 | ₩39,996 | ₩39,996 | ₩39,884 | ₩39,972 | -0.06% | 7.2천 |
|---|
| 2025.10.30 | ₩40,004 | ₩40,351 | ₩39,964 | ₩39,964 | -0.10% | 20.9만 |
|---|
| 2025.10.29 | ₩40,618 | ₩40,705 | ₩40,178 | ₩40,235 | -0.94% | 9.8천 |
|---|
| 2025.10.28 | ₩40,992 | ₩41,005 | ₩40,725 | ₩40,786 | -0.50% | 2.9천 |
|---|
| 2025.10.27 | ₩41,285 | ₩41,285 | ₩41,139 | ₩41,252 | -0.08% | 8.8천 |
|---|
| 2025.10.24 | ₩41,273 | ₩41,273 | ₩41,140 | ₩41,140 | -0.32% | 3.2천 |
|---|
| 2025.10.23 | ₩40,950 | ₩41,152 | ₩40,950 | ₩41,059 | +0.26% | 8.6천 |
|---|
| 2025.10.22 | ₩40,992 | ₩41,059 | ₩40,872 | ₩40,894 | -0.24% | 4.1천 |
|---|
| 2025.10.21 | ₩40,979 | ₩41,192 | ₩40,979 | ₩41,099 | +0.29% | 1.2만 |
|---|
| 2025.10.20 | ₩40,878 | ₩40,983 | ₩40,833 | ₩40,945 | +0.16% | 5.3천 |
|---|
| 2025.10.17 | ₩40,439 | ₩40,658 | ₩40,391 | ₩40,616 | +0.44% | 9.9천 |
|---|
| 2025.10.16 | ₩40,798 | ₩40,798 | ₩40,442 | ₩40,442 | -0.87% | 1.4만 |
|---|
| 2025.10.15 | ₩41,240 | ₩41,240 | ₩40,778 | ₩40,944 | -0.72% | 1.2만 |
|---|
| 2025.10.14 | ₩40,632 | ₩41,165 | ₩40,632 | ₩41,091 | +1.13% | 9.2천 |
|---|
| 2025.10.13 | ₩40,431 | ₩40,538 | ₩40,391 | ₩40,446 | +0.04% | 1.1만 |
|---|
| 2025.10.10 | ₩40,926 | ₩40,926 | ₩40,270 | ₩40,270 | -1.60% | 3.8천 |
|---|