시장 데이터를 불러오는 중
전체 종목
Monarch Volume Factor Dividend Tree Index ETF 과거 주가
Monarch Volume Factor Dividend Tree Index ETF · MVFD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Monarch Volume Factor Dividend Tree Index ETF · MVFD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,849 | ₩41,849 | ₩41,632 | ₩41,701 | -0.35% | 9.4천 |
| 2026.10.08 | ₩41,031 | ₩41,809 | ₩41,031 | ₩41,795 | +1.86% | 1.7만 |
| 2026.10.07 | ₩41,078 | ₩41,259 | ₩40,964 | ₩41,112 | +0.08% | 2.7만 |
| 2026.10.06 | ₩41,273 | ₩41,487 | ₩41,232 | ₩41,328 | +0.13% | 7.9천 |
| 2026.10.05 | ₩41,273 | ₩41,487 | ₩40,830 | ₩41,273 | 0.00% | 1.2만 |
| 2026.10.02 | ₩40,964 | ₩41,152 | ₩40,871 | ₩41,041 | +0.19% | 1.2만 |
| 2026.10.01 | ₩40,402 | ₩40,710 | ₩40,341 | ₩40,641 | +0.59% | 7.1천 |
| 2026.09.30 | ₩40,375 | ₩40,469 | ₩40,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,146 |
| -0.57% |
| 2.6천 |
| 2026.09.29 | ₩40,455 | ₩40,455 | ₩40,120 | ₩40,167 | -0.71% | 5.8천 |
|---|
| 2026.09.28 | ₩40,589 | ₩40,603 | ₩40,526 | ₩40,526 | -0.16% | 1.5천 |
|---|
| 2026.09.25 | ₩40,830 | ₩40,830 | ₩40,710 | ₩40,750 | -0.20% | 3.2천 |
|---|
| 2026.09.24 | ₩41,125 | ₩41,125 | ₩40,871 | ₩40,871 | -0.62% | 1.2만 |
|---|
| 2026.09.23 | ₩41,045 | ₩41,286 | ₩40,991 | ₩40,991 | -0.13% | 2.3천 |
|---|
| 2026.09.22 | ₩41,179 | ₩41,286 | ₩40,924 | ₩40,924 | -0.62% | 7.8천 |
|---|
| 2026.09.21 | ₩41,186 | ₩41,366 | ₩41,133 | ₩41,133 | -0.13% | 3.1천 |
|---|
| 2026.09.18 | ₩41,621 | ₩41,701 | ₩41,594 | ₩41,604 | -0.04% | 1.5천 |
|---|
| 2026.09.17 | ₩41,969 | ₩42,077 | ₩41,929 | ₩41,929 | -0.10% | 6.8천 |
|---|
| 2026.09.16 | ₩42,385 | ₩42,432 | ₩41,705 | ₩41,876 | -1.20% | 1만 |
|---|
| 2026.09.15 | ₩42,559 | ₩42,901 | ₩42,559 | ₩42,753 | +0.46% | 2.6천 |
|---|
| 2026.09.14 | ₩42,773 | ₩42,773 | ₩42,304 | ₩42,322 | -1.06% | 3.8천 |
|---|
| 2026.09.11 | ₩42,720 | ₩42,749 | ₩42,639 | ₩42,749 | +0.07% | 2천 |
|---|
| 2026.09.10 | ₩42,412 | ₩42,519 | ₩42,371 | ₩42,438 | +0.06% | 4.1천 |
|---|
| 2026.09.09 | ₩42,680 | ₩42,773 | ₩42,572 | ₩42,769 | +0.21% | 4.3천 |
|---|
| 2026.09.08 | ₩42,706 | ₩42,827 | ₩42,519 | ₩42,674 | -0.08% | 4.1천 |
|---|
| 2026.09.04 | ₩42,546 | ₩42,559 | ₩42,398 | ₩42,483 | -0.15% | 5.4천 |
|---|
| 2026.09.03 | ₩42,479 | ₩42,720 | ₩42,479 | ₩42,682 | +0.48% | 4.9천 |
|---|
| 2026.09.02 | ₩42,613 | ₩42,961 | ₩42,613 | ₩42,763 | +0.35% | 3.6천 |
|---|
| 2026.09.01 | ₩42,304 | ₩42,465 | ₩42,251 | ₩42,351 | +0.11% | 1.3만 |
|---|
| 2026.08.31 | ₩42,337 | ₩42,337 | ₩42,103 | ₩42,300 | -0.09% | 4.2천 |
|---|
| 2026.08.28 | ₩42,546 | ₩42,546 | ₩42,144 | ₩42,182 | -0.85% | 3.3천 |
|---|
| 2026.08.27 | ₩42,130 | ₩42,546 | ₩41,902 | ₩42,421 | +0.69% | 3.8천 |
|---|
| 2026.08.26 | ₩41,487 | ₩42,278 | ₩41,487 | ₩42,205 | +1.73% | 1.5만 |
|---|
| 2026.08.25 | ₩42,197 | ₩42,224 | ₩41,963 | ₩41,963 | -0.56% | 8.7천 |
|---|
| 2026.08.24 | ₩42,291 | ₩42,291 | ₩42,010 | ₩42,290 | -0.00% | 7.8만 |
|---|
| 2026.08.21 | ₩42,398 | ₩42,693 | ₩42,398 | ₩42,558 | +0.38% | 6.4천 |
|---|
| 2026.08.20 | ₩42,599 | ₩42,599 | ₩42,385 | ₩42,433 | -0.39% | 4.5천 |
|---|
| 2026.08.19 | ₩42,371 | ₩42,572 | ₩42,331 | ₩42,333 | -0.09% | 6.6천 |
|---|
| 2026.08.18 | ₩42,304 | ₩42,304 | ₩42,251 | ₩42,278 | -0.06% | 1.3천 |
|---|
| 2026.08.17 | ₩42,224 | ₩42,417 | ₩42,130 | ₩42,417 | +0.46% | 1.3천 |
|---|
| 2026.08.14 | ₩41,876 | ₩42,345 | ₩41,876 | ₩42,316 | +1.05% | 3천 |
|---|
| 2026.08.13 | ₩41,929 | ₩42,023 | ₩41,782 | ₩41,876 | -0.13% | 8.5천 |
|---|
| 2026.08.12 | ₩41,862 | ₩41,943 | ₩41,634 | ₩41,925 | +0.15% | 5.4천 |
|---|
| 2026.08.11 | ₩41,916 | ₩41,996 | ₩41,821 | ₩41,821 | -0.23% | 4.8천 |
|---|
| 2026.08.10 | ₩41,768 | ₩41,941 | ₩41,661 | ₩41,941 | +0.41% | 5.5천 |
|---|
| 2026.08.07 | ₩40,699 | ₩41,279 | ₩40,699 | ₩41,030 | +0.81% | 5.1천 |
|---|
| 2026.08.06 | ₩41,206 | ₩41,246 | ₩41,065 | ₩41,065 | -0.34% | 1.9천 |
|---|
| 2026.08.05 | ₩41,165 | ₩41,165 | ₩40,774 | ₩40,774 | -0.95% | 3.9천 |
|---|
| 2026.08.04 | ₩40,991 | ₩41,447 | ₩40,991 | ₩41,334 | +0.84% | 8.7천 |
|---|
| 2026.08.03 | ₩41,232 | ₩41,313 | ₩41,098 | ₩41,148 | -0.20% | 5.5천 |
|---|
| 2026.07.31 | ₩41,031 | ₩41,148 | ₩40,683 | ₩41,148 | +0.28% | 1.6만 |
|---|
| 2026.07.30 | ₩40,536 | ₩40,897 | ₩40,428 | ₩40,830 | +0.73% | 2.2만 |
|---|
| 2026.07.29 | ₩40,790 | ₩40,951 | ₩40,790 | ₩40,868 | +0.19% | 3.4만 |
|---|
| 2026.07.28 | ₩40,817 | ₩40,817 | ₩40,629 | ₩40,688 | -0.32% | 1.2천 |
|---|
| 2026.07.27 | ₩41,187 | ₩41,346 | ₩40,798 | ₩40,798 | -0.94% | 5.4천 |
|---|
| 2026.07.24 | ₩41,581 | ₩41,648 | ₩41,330 | ₩41,330 | -0.60% | 4.6천 |
|---|
| 2026.07.23 | ₩41,393 | ₩41,393 | ₩41,232 | ₩41,232 | -0.39% | 8.6천 |
|---|
| 2026.07.22 | ₩42,170 | ₩42,170 | ₩41,514 | ₩41,605 | -1.34% | 4.1천 |
|---|
| 2026.07.21 | ₩40,978 | ₩41,198 | ₩40,978 | ₩41,198 | +0.54% | 3.4만 |
|---|
| 2026.07.20 | ₩40,938 | ₩41,031 | ₩40,781 | ₩40,781 | -0.38% | 7.4천 |
|---|
| 2026.07.17 | ₩41,052 | ₩41,052 | ₩40,779 | ₩40,924 | -0.31% | 4천 |
|---|
| 2026.07.16 | ₩40,723 | ₩40,763 | ₩40,589 | ₩40,670 | -0.13% | 1.6만 |
|---|
| 2026.07.15 | ₩40,348 | ₩40,415 | ₩40,093 | ₩40,348 | 0.00% | 2.1만 |
|---|
| 2026.07.14 | ₩40,335 | ₩40,536 | ₩40,335 | ₩40,525 | +0.47% | 1.2만 |
|---|
| 2026.07.13 | ₩40,053 | ₩40,623 | ₩40,053 | ₩40,415 | +0.90% | 10.1만 |
|---|
| 2026.07.10 | ₩40,067 | ₩40,134 | ₩40,000 | ₩40,093 | +0.07% | 2만 |
|---|
| 2026.07.09 | ₩40,154 | ₩40,268 | ₩40,138 | ₩40,138 | -0.04% | 6.9천 |
|---|
| 2026.07.08 | ₩40,107 | ₩40,140 | ₩40,000 | ₩40,091 | -0.04% | 2.5만 |
|---|
| 2026.07.07 | ₩39,959 | ₩40,093 | ₩39,772 | ₩40,026 | +0.17% | 2만 |
|---|
| 2026.07.06 | ₩39,899 | ₩39,946 | ₩39,799 | ₩39,917 | +0.04% | 5.6천 |
|---|
| 2026.07.02 | ₩40,120 | ₩40,120 | ₩39,758 | ₩40,053 | -0.17% | 9.7천 |
|---|
| 2026.07.01 | ₩40,000 | ₩40,040 | ₩39,892 | ₩39,899 | -0.25% | 9.9천 |
|---|
| 2026.06.30 | ₩40,067 | ₩40,254 | ₩40,067 | ₩40,168 | +0.25% | 5.7천 |
|---|
| 2026.06.29 | ₩39,745 | ₩39,959 | ₩39,745 | ₩39,955 | +0.53% | 4.3천 |
|---|
| 2026.06.26 | ₩40,160 | ₩40,227 | ₩40,000 | ₩40,174 | +0.03% | 4.5천 |
|---|
| 2026.06.25 | ₩40,294 | ₩40,294 | ₩40,147 | ₩40,241 | -0.13% | 6.4천 |
|---|
| 2026.06.24 | ₩39,906 | ₩40,134 | ₩39,906 | ₩39,990 | +0.21% | 1.9천 |
|---|
| 2026.06.23 | ₩40,060 | ₩40,281 | ₩40,060 | ₩40,179 | +0.30% | 7.1천 |
|---|
| 2026.06.22 | ₩39,959 | ₩40,281 | ₩39,946 | ₩40,272 | +0.78% | 1만 |
|---|
| 2026.06.18 | ₩39,973 | ₩40,107 | ₩39,973 | ₩40,038 | +0.16% | 3.5천 |
|---|
| 2026.06.17 | ₩40,549 | ₩40,670 | ₩39,985 | ₩39,985 | -1.39% | 3.9천 |
|---|
| 2026.06.16 | ₩41,474 | ₩41,474 | ₩40,654 | ₩40,654 | -1.98% | 3.3천 |
|---|
| 2026.06.15 | ₩41,112 | ₩41,206 | ₩40,919 | ₩40,919 | -0.47% | 1.2천 |
|---|
| 2026.06.12 | ₩41,641 | ₩41,782 | ₩41,581 | ₩41,586 | -0.13% | 8.8천 |
|---|
| 2026.06.11 | ₩41,031 | ₩41,273 | ₩40,951 | ₩41,145 | +0.28% | 6.3만 |
|---|
| 2026.06.10 | ₩41,219 | ₩41,246 | ₩40,938 | ₩40,978 | -0.59% | 3.5만 |
|---|
| 2026.06.09 | ₩41,152 | ₩41,152 | ₩40,201 | ₩40,871 | -0.68% | 1.7만 |
|---|
| 2026.06.08 | ₩40,790 | ₩40,817 | ₩40,650 | ₩40,659 | -0.32% | 9.4천 |
|---|
| 2026.06.05 | ₩40,777 | ₩40,777 | ₩40,201 | ₩40,281 | -1.22% | 1.6만 |
|---|
| 2026.06.04 | ₩41,098 | ₩41,112 | ₩40,964 | ₩41,023 | -0.18% | 2.4천 |
|---|
| 2026.06.03 | ₩41,031 | ₩41,031 | ₩40,844 | ₩40,918 | -0.28% | 5.3천 |
|---|
| 2026.06.02 | ₩40,321 | ₩40,897 | ₩40,321 | ₩40,730 | +1.01% | 1.5만 |
|---|
| 2026.06.01 | ₩40,469 | ₩40,509 | ₩40,335 | ₩40,398 | -0.18% | 1.3만 |
|---|
| 2026.05.29 | ₩40,214 | ₩40,348 | ₩40,118 | ₩40,118 | -0.24% | 1.2만 |
|---|
| 2026.05.28 | ₩41,755 | ₩41,755 | ₩40,719 | ₩40,719 | -2.48% | 3.6천 |
|---|
| 2026.05.27 | ₩40,904 | ₩41,018 | ₩40,767 | ₩40,767 | -0.33% | 1.1만 |
|---|
| 2026.05.26 | ₩41,246 | ₩41,246 | ₩41,098 | ₩41,125 | -0.29% | 1.8천 |
|---|
| 2026.05.22 | ₩41,058 | ₩41,259 | ₩41,058 | ₩41,175 | +0.28% | 4.4천 |
|---|
| 2026.05.21 | ₩40,924 | ₩41,112 | ₩40,884 | ₩40,971 | +0.11% | 4.1천 |
|---|
| 2026.05.20 | ₩41,326 | ₩41,326 | ₩41,045 | ₩41,152 | -0.42% | 1.5천 |
|---|
| 2026.05.19 | ₩40,804 | ₩41,072 | ₩40,804 | ₩40,968 | +0.40% | 1.4천 |
|---|
| 2026.05.18 | ₩41,112 | ₩41,219 | ₩41,112 | ₩41,120 | +0.02% | 2.5천 |
|---|
| 2026.05.15 | ₩40,991 | ₩40,991 | ₩40,603 | ₩40,702 | -0.71% | 5.7천 |
|---|
| 2026.05.14 | ₩40,576 | ₩40,951 | ₩40,536 | ₩40,759 | +0.45% | 1천 |
|---|
| 2026.05.13 | ₩40,341 | ₩40,558 | ₩40,341 | ₩40,558 | +0.54% | 5.7천 |
|---|
| 2026.05.12 | ₩40,254 | ₩40,683 | ₩40,134 | ₩40,616 | +0.90% | 6.9천 |
|---|
| 2026.05.11 | ₩40,656 | ₩40,683 | ₩40,428 | ₩40,549 | -0.26% | 1.5만 |
|---|
| 2026.05.08 | ₩40,388 | ₩40,576 | ₩40,388 | ₩40,423 | +0.09% | 9천 |
|---|
| 2026.05.07 | ₩40,174 | ₩40,402 | ₩40,174 | ₩40,273 | +0.25% | 1.1만 |
|---|
| 2026.05.06 | ₩40,911 | ₩40,978 | ₩40,871 | ₩40,871 | -0.10% | 6.6천 |
|---|
| 2026.05.05 | ₩40,924 | ₩41,326 | ₩40,924 | ₩41,206 | +0.69% | 7.8천 |
|---|
| 2026.05.04 | ₩40,589 | ₩40,750 | ₩40,455 | ₩40,723 | +0.33% | 4.5만 |
|---|
| 2026.05.01 | ₩40,737 | ₩40,911 | ₩40,737 | ₩40,842 | +0.26% | 8천 |
|---|
| 2026.04.30 | ₩40,696 | ₩41,366 | ₩40,696 | ₩41,286 | +1.45% | 8.6천 |
|---|
| 2026.04.29 | ₩40,683 | ₩40,738 | ₩40,576 | ₩40,738 | +0.14% | 3.9천 |
|---|
| 2026.04.28 | ₩40,522 | ₩40,737 | ₩40,522 | ₩40,597 | +0.19% | 1.8만 |
|---|
| 2026.04.27 | ₩41,085 | ₩41,085 | ₩40,482 | ₩40,670 | -1.01% | 1.7만 |
|---|
| 2026.04.24 | ₩40,522 | ₩40,629 | ₩40,463 | ₩40,463 | -0.15% | 6.5천 |
|---|
| 2026.04.23 | ₩40,509 | ₩40,643 | ₩40,482 | ₩40,643 | +0.33% | 3.8천 |
|---|
| 2026.04.22 | ₩40,294 | ₩40,294 | ₩40,067 | ₩40,174 | -0.30% | 1.3만 |
|---|
| 2026.04.21 | ₩40,308 | ₩40,308 | ₩40,040 | ₩40,080 | -0.57% | 1.3만 |
|---|
| 2026.04.20 | ₩39,805 | ₩39,851 | ₩39,745 | ₩39,784 | -0.05% | 6.6천 |
|---|
| 2026.04.17 | ₩39,517 | ₩39,879 | ₩39,477 | ₩39,651 | +0.34% | 1.2만 |
|---|
| 2026.04.16 | ₩39,504 | ₩39,812 | ₩39,504 | ₩39,711 | +0.53% | 2.6만 |
|---|
| 2026.04.15 | ₩39,370 | ₩39,383 | ₩39,222 | ₩39,292 | -0.20% | 5.7천 |
|---|
| 2026.04.14 | ₩39,464 | ₩39,464 | ₩39,303 | ₩39,389 | -0.19% | 9.1천 |
|---|
| 2026.04.13 | ₩39,691 | ₩39,799 | ₩39,490 | ₩39,706 | +0.04% | 3.5만 |
|---|
| 2026.04.10 | ₩39,772 | ₩39,772 | ₩39,520 | ₩39,520 | -0.63% | 3.7천 |
|---|
| 2026.04.09 | ₩39,638 | ₩39,638 | ₩39,450 | ₩39,535 | -0.26% | 6.7천 |
|---|
| 2026.04.08 | ₩39,678 | ₩39,678 | ₩39,208 | ₩39,512 | -0.42% | 2.4만 |
|---|
| 2026.04.07 | ₩39,799 | ₩39,852 | ₩39,370 | ₩39,624 | -0.44% | 1.4만 |
|---|
| 2026.04.06 | ₩39,363 | ₩39,598 | ₩39,196 | ₩39,598 | +0.60% | 5.3천 |
|---|
| 2026.04.02 | ₩38,928 | ₩39,316 | ₩38,928 | ₩39,293 | +0.94% | 9.1천 |
|---|
| 2026.04.01 | ₩39,718 | ₩39,718 | ₩39,276 | ₩39,330 | -0.98% | 9.6천 |
|---|
| 2026.03.31 | ₩39,490 | ₩39,490 | ₩38,968 | ₩39,276 | -0.54% | 5천 |
|---|
| 2026.03.30 | ₩38,928 | ₩39,155 | ₩38,579 | ₩38,719 | -0.54% | 7.5천 |
|---|
| 2026.03.27 | ₩39,289 | ₩39,437 | ₩38,874 | ₩38,903 | -0.98% | 7.5천 |
|---|
| 2026.03.26 | ₩39,638 | ₩39,691 | ₩39,343 | ₩39,343 | -0.74% | 6.7천 |
|---|
| 2026.03.25 | ₩39,776 | ₩39,933 | ₩39,776 | ₩39,845 | +0.18% | 6.4천 |
|---|
| 2026.03.24 | ₩39,370 | ₩39,919 | ₩39,370 | ₩39,732 | +0.92% | 9.7천 |
|---|
| 2026.03.23 | ₩39,879 | ₩39,879 | ₩39,182 | ₩39,202 | -1.70% | 3.6천 |
|---|
| 2026.03.20 | ₩38,713 | ₩38,713 | ₩38,329 | ₩38,329 | -0.99% | 7.4천 |
|---|
| 2026.03.19 | ₩38,780 | ₩38,874 | ₩38,552 | ₩38,816 | +0.09% | 4.4천 |
|---|
| 2026.03.18 | ₩39,155 | ₩39,155 | ₩38,579 | ₩38,673 | -1.23% | 8.4천 |
|---|
| 2026.03.17 | ₩39,437 | ₩39,437 | ₩38,968 | ₩39,008 | -1.09% | 5.9만 |
|---|
| 2026.03.16 | ₩39,012 | ₩39,012 | ₩38,826 | ₩38,826 | -0.48% | 8.6천 |
|---|
| 2026.03.13 | ₩38,613 | ₩38,613 | ₩38,485 | ₩38,508 | -0.27% | 1.8천 |
|---|
| 2026.03.12 | ₩38,740 | ₩38,740 | ₩38,455 | ₩38,455 | -0.74% | 300 |
|---|
| 2026.03.11 | ₩39,146 | ₩39,155 | ₩38,981 | ₩39,075 | -0.18% | 6.9천 |
|---|
| 2026.03.10 | ₩39,651 | ₩39,825 | ₩39,271 | ₩39,271 | -0.96% | 6천 |
|---|
| 2026.03.09 | ₩38,794 | ₩39,537 | ₩38,794 | ₩39,492 | +1.80% | 5.5천 |
|---|
| 2026.03.06 | ₩39,169 | ₩39,437 | ₩39,169 | ₩39,410 | +0.62% | 1.1만 |
|---|
| 2026.03.05 | ₩40,080 | ₩40,254 | ₩39,892 | ₩40,254 | +0.43% | 7.8천 |
|---|
| 2026.03.04 | ₩40,844 | ₩41,072 | ₩40,844 | ₩41,023 | +0.44% | 10.7만 |
|---|
| 2026.03.03 | ₩40,589 | ₩41,018 | ₩40,053 | ₩40,905 | +0.78% | 3.6천 |
|---|
| 2026.03.02 | ₩41,192 | ₩41,433 | ₩41,045 | ₩41,420 | +0.55% | 1.7만 |
|---|
| 2026.02.27 | ₩41,246 | ₩41,380 | ₩41,192 | ₩41,313 | +0.16% | 8.7천 |
|---|
| 2026.02.26 | ₩41,299 | ₩41,594 | ₩41,072 | ₩41,487 | +0.45% | 4.2천 |
|---|
| 2026.02.25 | ₩41,018 | ₩41,152 | ₩40,549 | ₩41,152 | +0.33% | 1.2만 |
|---|
| 2026.02.24 | ₩40,536 | ₩41,058 | ₩40,536 | ₩40,951 | +1.02% | 2.4만 |
|---|
| 2026.02.23 | ₩40,509 | ₩40,616 | ₩40,361 | ₩40,576 | +0.17% | 3.3만 |
|---|
| 2026.02.20 | ₩41,366 | ₩41,534 | ₩41,152 | ₩41,514 | +0.36% | 8.2천 |
|---|
| 2026.02.19 | ₩41,152 | ₩41,326 | ₩41,045 | ₩41,311 | +0.39% | 1.3만 |
|---|
| 2026.02.18 | ₩41,701 | ₩41,728 | ₩41,353 | ₩41,500 | -0.48% | 1.8만 |
|---|
| 2026.02.17 | ₩41,862 | ₩41,862 | ₩40,991 | ₩41,393 | -1.12% | 1.4만 |
|---|
| 2026.02.13 | ₩41,286 | ₩41,581 | ₩41,286 | ₩41,474 | +0.45% | 1.4만 |
|---|
| 2026.02.12 | ₩42,291 | ₩42,291 | ₩41,152 | ₩41,326 | -2.28% | 1.9만 |
|---|
| 2026.02.11 | ₩41,889 | ₩41,889 | ₩41,581 | ₩41,862 | -0.06% | 1.3만 |
|---|
| 2026.02.10 | ₩41,738 | ₩41,842 | ₩41,660 | ₩41,660 | -0.19% | 1.1만 |
|---|
| 2026.02.09 | ₩42,693 | ₩42,693 | ₩41,661 | ₩41,715 | -2.29% | 1.4만 |
|---|
| 2026.02.06 | ₩41,742 | ₩42,157 | ₩41,742 | ₩42,157 | +1.00% | 1.5만 |
|---|
| 2026.02.05 | ₩41,085 | ₩41,340 | ₩40,951 | ₩41,094 | +0.02% | 2.9천 |
|---|
| 2026.02.04 | ₩41,246 | ₩41,474 | ₩41,058 | ₩41,299 | +0.13% | 2.7만 |
|---|
| 2026.02.03 | ₩40,951 | ₩40,951 | ₩40,589 | ₩40,804 | -0.36% | 6.8천 |
|---|
| 2026.02.02 | ₩40,576 | ₩41,045 | ₩40,576 | ₩40,897 | +0.79% | 2.6만 |
|---|
| 2026.01.30 | ₩40,415 | ₩40,536 | ₩40,067 | ₩40,411 | -0.01% | 6.2천 |
|---|
| 2026.01.29 | ₩40,321 | ₩40,549 | ₩40,261 | ₩40,522 | +0.50% | 1만 |
|---|
| 2026.01.28 | ₩40,536 | ₩40,536 | ₩40,308 | ₩40,341 | -0.48% | 4천 |
|---|
| 2026.01.27 | ₩40,830 | ₩40,830 | ₩40,388 | ₩40,536 | -0.72% | 1.1만 |
|---|
| 2026.01.26 | ₩40,536 | ₩40,670 | ₩40,469 | ₩40,522 | -0.03% | 2.6만 |
|---|
| 2026.01.23 | ₩40,562 | ₩40,562 | ₩40,442 | ₩40,495 | -0.17% | 1.2만 |
|---|
| 2026.01.22 | ₩41,152 | ₩41,192 | ₩41,005 | ₩41,045 | -0.26% | 1.3만 |
|---|
| 2026.01.21 | ₩40,763 | ₩41,058 | ₩40,643 | ₩41,058 | +0.72% | 1.2만 |
|---|
| 2026.01.20 | ₩40,321 | ₩40,321 | ₩40,120 | ₩40,160 | -0.40% | 8.1천 |
|---|
| 2026.01.16 | ₩40,978 | ₩40,978 | ₩40,576 | ₩40,589 | -0.95% | 1.5만 |
|---|
| 2026.01.15 | ₩40,830 | ₩40,830 | ₩40,603 | ₩40,777 | -0.13% | 3.9천 |
|---|
| 2026.01.14 | ₩40,281 | ₩40,375 | ₩40,281 | ₩40,369 | +0.22% | 3.9천 |
|---|
| 2026.01.13 | ₩40,469 | ₩40,469 | ₩40,214 | ₩40,254 | -0.53% | 1.2만 |
|---|
| 2026.01.12 | ₩40,181 | ₩40,321 | ₩40,181 | ₩40,308 | +0.32% | 6.3천 |
|---|
| 2026.01.09 | ₩40,268 | ₩40,495 | ₩40,268 | ₩40,469 | +0.50% | 8.8천 |
|---|
| 2026.01.08 | ₩40,332 | ₩40,415 | ₩40,332 | ₩40,415 | +0.21% | 8.4천 |
|---|
| 2026.01.07 | ₩39,531 | ₩39,732 | ₩39,531 | ₩39,693 | +0.41% | 5.5만 |
|---|
| 2026.01.06 | ₩39,638 | ₩40,008 | ₩39,638 | ₩40,008 | +0.93% | 4.9천 |
|---|
| 2026.01.05 | ₩39,343 | ₩39,544 | ₩39,343 | ₩39,397 | +0.14% | 4.9천 |
|---|
| 2026.01.02 | ₩38,137 | ₩38,619 | ₩38,137 | ₩38,599 | +1.21% | 1.2천 |
|---|
| 2025.12.31 | ₩37,963 | ₩37,963 | ₩37,778 | ₩37,778 | -0.49% | 1.2천 |
|---|
| 2025.12.30 | ₩38,177 | ₩38,298 | ₩38,164 | ₩38,164 | -0.04% | 3.1천 |
|---|
| 2025.12.29 | ₩37,909 | ₩38,472 | ₩37,909 | ₩38,359 | +1.19% | 4.1천 |
|---|
| 2025.12.26 | ₩38,619 | ₩38,619 | ₩38,459 | ₩38,606 | -0.03% | 1.5만 |
|---|
| 2025.12.24 | ₩38,646 | ₩38,740 | ₩38,552 | ₩38,623 | -0.06% | 6.5천 |
|---|
| 2025.12.23 | ₩39,330 | ₩39,330 | ₩38,579 | ₩38,579 | -1.91% | 3만 |
|---|
| 2025.12.22 | ₩38,767 | ₩38,807 | ₩38,727 | ₩38,780 | +0.03% | 9.2천 |
|---|
| 2025.12.19 | ₩38,418 | ₩38,485 | ₩38,351 | ₩38,485 | +0.17% | 6.8천 |
|---|
| 2025.12.18 | ₩38,753 | ₩38,753 | ₩38,137 | ₩38,164 | -1.52% | 7.1천 |
|---|
| 2025.12.17 | ₩38,365 | ₩38,405 | ₩38,244 | ₩38,299 | -0.17% | 1.7천 |
|---|
| 2025.12.16 | ₩38,914 | ₩38,914 | ₩38,392 | ₩38,579 | -0.86% | 3.7천 |
|---|
| 2025.12.15 | ₩38,968 | ₩39,155 | ₩38,968 | ₩39,088 | +0.31% | 1.5만 |
|---|
| 2025.12.12 | ₩39,510 | ₩39,510 | ₩39,115 | ₩39,249 | -0.66% | 2.1만 |
|---|
| 2025.12.11 | ₩39,665 | ₩39,772 | ₩39,665 | ₩39,772 | +0.27% | 7천 |
|---|
| 2025.12.10 | ₩38,941 | ₩39,746 | ₩38,941 | ₩39,584 | +1.65% | 1.6만 |
|---|
| 2025.12.09 | ₩38,686 | ₩38,968 | ₩38,686 | ₩38,874 | +0.48% | 2.2만 |
|---|
| 2025.12.08 | ₩38,780 | ₩38,780 | ₩38,539 | ₩38,579 | -0.52% | 7.8천 |
|---|
| 2025.12.05 | ₩38,855 | ₩38,861 | ₩38,686 | ₩38,740 | -0.30% | 1.4만 |
|---|
| 2025.12.04 | ₩38,753 | ₩38,753 | ₩38,566 | ₩38,578 | -0.45% | 1.4만 |
|---|
| 2025.12.03 | ₩38,606 | ₩38,633 | ₩38,606 | ₩38,619 | +0.03% | 4.3천 |
|---|
| 2025.12.02 | ₩37,842 | ₩38,137 | ₩37,842 | ₩38,003 | +0.42% | 5.1천 |
|---|
| 2025.12.01 | ₩38,083 | ₩38,298 | ₩38,030 | ₩38,057 | -0.07% | 3.2천 |
|---|
| 2025.11.28 | ₩38,102 | ₩38,204 | ₩38,102 | ₩38,107 | +0.01% | 1.4천 |
|---|
| 2025.11.26 | ₩38,258 | ₩38,258 | ₩38,026 | ₩38,026 | -0.61% | 4.2천 |
|---|
| 2025.11.25 | ₩37,346 | ₩37,842 | ₩37,346 | ₩37,735 | +1.04% | 1.2천 |
|---|
| 2025.11.24 | ₩36,650 | ₩37,078 | ₩36,650 | ₩37,038 | +1.06% | 1.1만 |
|---|
| 2025.11.21 | ₩36,770 | ₩36,770 | ₩36,663 | ₩36,663 | -0.29% | 1.8천 |
|---|
| 2025.11.20 | ₩36,140 | ₩36,140 | ₩35,740 | ₩35,740 | -1.11% | 1.5만 |
|---|
| 2025.11.19 | ₩36,130 | ₩36,288 | ₩36,130 | ₩36,261 | +0.36% | 6.8천 |
|---|
| 2025.11.18 | ₩36,073 | ₩36,422 | ₩36,073 | ₩36,302 | +0.64% | 8.3천 |
|---|
| 2025.11.17 | ₩36,583 | ₩36,770 | ₩36,202 | ₩36,202 | -1.04% | 700 |
|---|
| 2025.11.14 | ₩36,703 | ₩37,226 | ₩36,703 | ₩37,129 | +1.16% | 1.9만 |
|---|
| 2025.11.13 | ₩37,856 | ₩37,856 | ₩37,132 | ₩37,239 | -1.63% | 2.9천 |
|---|
| 2025.11.12 | ₩38,057 | ₩38,057 | ₩37,869 | ₩37,869 | -0.49% | 3.5천 |
|---|
| 2025.11.11 | ₩37,881 | ₩37,882 | ₩37,722 | ₩37,722 | -0.42% | 6.9천 |
|---|
| 2025.11.10 | ₩37,574 | ₩37,708 | ₩37,551 | ₩37,551 | -0.06% | 1.4천 |
|---|
| 2025.11.07 | ₩36,998 | ₩37,440 | ₩36,998 | ₩37,440 | +1.20% | 1.1만 |
|---|
| 2025.11.06 | ₩37,306 | ₩37,387 | ₩37,212 | ₩37,212 | -0.25% | 1.4천 |
|---|
| 2025.11.05 | ₩37,025 | ₩37,427 | ₩37,011 | ₩37,322 | +0.80% | 2.4천 |
|---|
| 2025.11.04 | ₩37,011 | ₩37,011 | ₩36,837 | ₩36,837 | -0.47% | 6.6천 |
|---|
| 2025.11.03 | ₩37,172 | ₩37,400 | ₩37,172 | ₩37,400 | +0.61% | 1.7만 |
|---|
| 2025.10.31 | ₩37,052 | ₩37,119 | ₩36,904 | ₩37,119 | +0.18% | 5.4천 |
|---|
| 2025.10.30 | ₩37,480 | ₩37,480 | ₩37,027 | ₩37,027 | -1.21% | 1.1천 |
|---|
| 2025.10.29 | ₩37,123 | ₩37,123 | ₩37,123 | ₩37,123 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,038 | ₩37,199 | ₩37,038 | ₩37,108 | +0.19% | 600 |
|---|
| 2025.10.27 | ₩37,695 | ₩37,695 | ₩37,346 | ₩37,440 | -0.68% | 9.7천 |
|---|
| 2025.10.24 | ₩37,332 | ₩37,332 | ₩37,184 | ₩37,184 | -0.39% | 2.7천 |
|---|
| 2025.10.23 | ₩36,891 | ₩37,038 | ₩36,837 | ₩37,002 | +0.30% | 1.8천 |
|---|
| 2025.10.22 | ₩36,583 | ₩36,596 | ₩36,227 | ₩36,406 | -0.48% | 9.5천 |
|---|
| 2025.10.21 | ₩36,690 | ₩36,730 | ₩36,650 | ₩36,650 | -0.11% | 6천 |
|---|
| 2025.10.20 | ₩36,493 | ₩36,493 | ₩36,493 | ₩36,493 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,020 | ₩36,092 | ₩35,947 | ₩36,092 | +0.20% | 2.3천 |
|---|
| 2025.10.16 | ₩36,529 | ₩36,576 | ₩36,048 | ₩36,048 | -1.32% | 700 |
|---|
| 2025.10.15 | ₩36,449 | ₩36,487 | ₩36,435 | ₩36,487 | +0.11% | 2.1천 |
|---|
| 2025.10.14 | ₩36,127 | ₩36,502 | ₩36,127 | ₩36,408 | +0.78% | 1.3천 |
|---|
| 2025.10.13 | ₩35,571 | ₩35,909 | ₩35,571 | ₩35,909 | +0.95% | 2.8천 |
|---|
| 2025.10.10 | ₩35,296 | ₩35,296 | ₩34,834 | ₩34,834 | -1.31% | 800 |
|---|