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 | ₩41,888 | ₩41,888 | ₩41,671 | ₩41,741 | -0.35% | 9.4천 |
| 2026.10.08 | ₩41,070 | ₩41,848 | ₩41,070 | ₩41,835 | +1.86% | 1.7만 |
| 2026.10.07 | ₩41,117 | ₩41,298 | ₩41,003 | ₩41,151 | +0.08% | 2.7만 |
| 2026.10.06 | ₩41,312 | ₩41,526 | ₩41,271 | ₩41,367 | +0.13% | 7.9천 |
| 2026.10.05 | ₩41,312 | ₩41,526 | ₩40,869 | ₩41,312 | 0.00% | 1.2만 |
| 2026.10.02 | ₩41,003 | ₩41,191 | ₩40,909 | ₩41,080 | +0.19% | 1.2만 |
| 2026.10.01 | ₩40,440 | ₩40,748 | ₩40,380 | ₩40,680 | +0.59% | 7.1천 |
| 2026.09.30 | ₩40,413 | ₩40,507 | ₩40,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,184 |
| -0.57% |
| 2.6천 |
| 2026.09.29 | ₩40,494 | ₩40,494 | ₩40,158 | ₩40,205 | -0.71% | 5.8천 |
|---|
| 2026.09.28 | ₩40,628 | ₩40,641 | ₩40,565 | ₩40,565 | -0.16% | 1.5천 |
|---|
| 2026.09.25 | ₩40,869 | ₩40,869 | ₩40,748 | ₩40,789 | -0.20% | 3.2천 |
|---|
| 2026.09.24 | ₩41,164 | ₩41,164 | ₩40,909 | ₩40,909 | -0.62% | 1.2만 |
|---|
| 2026.09.23 | ₩41,084 | ₩41,325 | ₩41,030 | ₩41,030 | -0.13% | 2.3천 |
|---|
| 2026.09.22 | ₩41,218 | ₩41,325 | ₩40,963 | ₩40,963 | -0.62% | 7.8천 |
|---|
| 2026.09.21 | ₩41,225 | ₩41,406 | ₩41,172 | ₩41,172 | -0.13% | 3.1천 |
|---|
| 2026.09.18 | ₩41,660 | ₩41,741 | ₩41,634 | ₩41,643 | -0.04% | 1.5천 |
|---|
| 2026.09.17 | ₩42,009 | ₩42,117 | ₩41,969 | ₩41,969 | -0.10% | 6.8천 |
|---|
| 2026.09.16 | ₩42,425 | ₩42,472 | ₩41,745 | ₩41,915 | -1.20% | 1만 |
|---|
| 2026.09.15 | ₩42,599 | ₩42,941 | ₩42,599 | ₩42,794 | +0.46% | 2.6천 |
|---|
| 2026.09.14 | ₩42,814 | ₩42,814 | ₩42,345 | ₩42,362 | -1.06% | 3.8천 |
|---|
| 2026.09.11 | ₩42,760 | ₩42,790 | ₩42,680 | ₩42,790 | +0.07% | 2천 |
|---|
| 2026.09.10 | ₩42,452 | ₩42,559 | ₩42,412 | ₩42,479 | +0.06% | 4.1천 |
|---|
| 2026.09.09 | ₩42,720 | ₩42,814 | ₩42,613 | ₩42,810 | +0.21% | 4.3천 |
|---|
| 2026.09.08 | ₩42,747 | ₩42,868 | ₩42,559 | ₩42,715 | -0.08% | 4.1천 |
|---|
| 2026.09.04 | ₩42,586 | ₩42,599 | ₩42,438 | ₩42,523 | -0.15% | 5.4천 |
|---|
| 2026.09.03 | ₩42,519 | ₩42,760 | ₩42,519 | ₩42,723 | +0.48% | 4.9천 |
|---|
| 2026.09.02 | ₩42,653 | ₩43,002 | ₩42,653 | ₩42,803 | +0.35% | 3.6천 |
|---|
| 2026.09.01 | ₩42,345 | ₩42,505 | ₩42,291 | ₩42,391 | +0.11% | 1.3만 |
|---|
| 2026.08.31 | ₩42,377 | ₩42,377 | ₩42,143 | ₩42,341 | -0.09% | 4.2천 |
|---|
| 2026.08.28 | ₩42,586 | ₩42,586 | ₩42,184 | ₩42,222 | -0.85% | 3.3천 |
|---|
| 2026.08.27 | ₩42,170 | ₩42,586 | ₩41,942 | ₩42,461 | +0.69% | 3.8천 |
|---|
| 2026.08.26 | ₩41,526 | ₩42,318 | ₩41,526 | ₩42,245 | +1.73% | 1.5만 |
|---|
| 2026.08.25 | ₩42,237 | ₩42,264 | ₩42,002 | ₩42,002 | -0.56% | 8.7천 |
|---|
| 2026.08.24 | ₩42,331 | ₩42,331 | ₩42,049 | ₩42,330 | -0.00% | 7.8만 |
|---|
| 2026.08.21 | ₩42,438 | ₩42,734 | ₩42,438 | ₩42,598 | +0.38% | 6.4천 |
|---|
| 2026.08.20 | ₩42,640 | ₩42,640 | ₩42,425 | ₩42,473 | -0.39% | 4.5천 |
|---|
| 2026.08.19 | ₩42,412 | ₩42,613 | ₩42,371 | ₩42,373 | -0.09% | 6.6천 |
|---|
| 2026.08.18 | ₩42,345 | ₩42,345 | ₩42,291 | ₩42,318 | -0.06% | 1.3천 |
|---|
| 2026.08.17 | ₩42,264 | ₩42,457 | ₩42,170 | ₩42,457 | +0.46% | 1.3천 |
|---|
| 2026.08.14 | ₩41,915 | ₩42,385 | ₩41,915 | ₩42,357 | +1.05% | 3천 |
|---|
| 2026.08.13 | ₩41,969 | ₩42,063 | ₩41,821 | ₩41,915 | -0.13% | 8.5천 |
|---|
| 2026.08.12 | ₩41,902 | ₩41,982 | ₩41,674 | ₩41,965 | +0.15% | 5.4천 |
|---|
| 2026.08.11 | ₩41,956 | ₩42,036 | ₩41,860 | ₩41,860 | -0.23% | 4.8천 |
|---|
| 2026.08.10 | ₩41,808 | ₩41,981 | ₩41,701 | ₩41,981 | +0.41% | 5.5천 |
|---|
| 2026.08.07 | ₩40,738 | ₩41,318 | ₩40,738 | ₩41,069 | +0.81% | 5.1천 |
|---|
| 2026.08.06 | ₩41,245 | ₩41,285 | ₩41,104 | ₩41,104 | -0.34% | 1.9천 |
|---|
| 2026.08.05 | ₩41,204 | ₩41,204 | ₩40,813 | ₩40,813 | -0.95% | 3.9천 |
|---|
| 2026.08.04 | ₩41,030 | ₩41,486 | ₩41,030 | ₩41,373 | +0.84% | 8.7천 |
|---|
| 2026.08.03 | ₩41,271 | ₩41,352 | ₩41,137 | ₩41,187 | -0.20% | 5.5천 |
|---|
| 2026.07.31 | ₩41,070 | ₩41,187 | ₩40,722 | ₩41,187 | +0.28% | 1.6만 |
|---|
| 2026.07.30 | ₩40,574 | ₩40,936 | ₩40,467 | ₩40,869 | +0.73% | 2.2만 |
|---|
| 2026.07.29 | ₩40,829 | ₩40,990 | ₩40,829 | ₩40,907 | +0.19% | 3.4만 |
|---|
| 2026.07.28 | ₩40,856 | ₩40,856 | ₩40,668 | ₩40,727 | -0.32% | 1.2천 |
|---|
| 2026.07.27 | ₩41,226 | ₩41,386 | ₩40,837 | ₩40,837 | -0.94% | 5.4천 |
|---|
| 2026.07.24 | ₩41,620 | ₩41,687 | ₩41,369 | ₩41,369 | -0.60% | 4.6천 |
|---|
| 2026.07.23 | ₩41,432 | ₩41,432 | ₩41,271 | ₩41,271 | -0.39% | 8.6천 |
|---|
| 2026.07.22 | ₩42,210 | ₩42,210 | ₩41,553 | ₩41,644 | -1.34% | 4.1천 |
|---|
| 2026.07.21 | ₩41,017 | ₩41,237 | ₩41,017 | ₩41,237 | +0.54% | 3.4만 |
|---|
| 2026.07.20 | ₩40,976 | ₩41,070 | ₩40,819 | ₩40,819 | -0.38% | 7.4천 |
|---|
| 2026.07.17 | ₩41,090 | ₩41,090 | ₩40,818 | ₩40,963 | -0.31% | 4천 |
|---|
| 2026.07.16 | ₩40,762 | ₩40,802 | ₩40,628 | ₩40,708 | -0.13% | 1.6만 |
|---|
| 2026.07.15 | ₩40,386 | ₩40,453 | ₩40,131 | ₩40,386 | 0.00% | 2.1만 |
|---|
| 2026.07.14 | ₩40,373 | ₩40,574 | ₩40,373 | ₩40,563 | +0.47% | 1.2만 |
|---|
| 2026.07.13 | ₩40,091 | ₩40,661 | ₩40,091 | ₩40,453 | +0.90% | 10.1만 |
|---|
| 2026.07.10 | ₩40,105 | ₩40,172 | ₩40,038 | ₩40,131 | +0.07% | 2만 |
|---|
| 2026.07.09 | ₩40,192 | ₩40,306 | ₩40,176 | ₩40,176 | -0.04% | 6.9천 |
|---|
| 2026.07.08 | ₩40,145 | ₩40,178 | ₩40,038 | ₩40,129 | -0.04% | 2.5만 |
|---|
| 2026.07.07 | ₩39,997 | ₩40,131 | ₩39,809 | ₩40,064 | +0.17% | 2만 |
|---|
| 2026.07.06 | ₩39,937 | ₩39,984 | ₩39,836 | ₩39,954 | +0.04% | 5.6천 |
|---|
| 2026.07.02 | ₩40,158 | ₩40,158 | ₩39,796 | ₩40,091 | -0.17% | 9.7천 |
|---|
| 2026.07.01 | ₩40,038 | ₩40,078 | ₩39,930 | ₩39,937 | -0.25% | 9.9천 |
|---|
| 2026.06.30 | ₩40,105 | ₩40,292 | ₩40,105 | ₩40,207 | +0.25% | 5.7천 |
|---|
| 2026.06.29 | ₩39,783 | ₩39,997 | ₩39,783 | ₩39,993 | +0.53% | 4.3천 |
|---|
| 2026.06.26 | ₩40,198 | ₩40,266 | ₩40,038 | ₩40,212 | +0.03% | 4.5천 |
|---|
| 2026.06.25 | ₩40,333 | ₩40,333 | ₩40,185 | ₩40,279 | -0.13% | 6.4천 |
|---|
| 2026.06.24 | ₩39,944 | ₩40,172 | ₩39,944 | ₩40,028 | +0.21% | 1.9천 |
|---|
| 2026.06.23 | ₩40,098 | ₩40,319 | ₩40,098 | ₩40,217 | +0.30% | 7.1천 |
|---|
| 2026.06.22 | ₩39,997 | ₩40,319 | ₩39,984 | ₩40,310 | +0.78% | 1만 |
|---|
| 2026.06.18 | ₩40,011 | ₩40,145 | ₩40,011 | ₩40,076 | +0.16% | 3.5천 |
|---|
| 2026.06.17 | ₩40,587 | ₩40,708 | ₩40,023 | ₩40,023 | -1.39% | 3.9천 |
|---|
| 2026.06.16 | ₩41,513 | ₩41,513 | ₩40,692 | ₩40,692 | -1.98% | 3.3천 |
|---|
| 2026.06.15 | ₩41,151 | ₩41,245 | ₩40,958 | ₩40,958 | -0.47% | 1.2천 |
|---|
| 2026.06.12 | ₩41,681 | ₩41,821 | ₩41,620 | ₩41,626 | -0.13% | 8.8천 |
|---|
| 2026.06.11 | ₩41,070 | ₩41,312 | ₩40,990 | ₩41,184 | +0.28% | 6.3만 |
|---|
| 2026.06.10 | ₩41,258 | ₩41,285 | ₩40,976 | ₩41,017 | -0.59% | 3.5만 |
|---|
| 2026.06.09 | ₩41,191 | ₩41,191 | ₩40,239 | ₩40,909 | -0.68% | 1.7만 |
|---|
| 2026.06.08 | ₩40,829 | ₩40,856 | ₩40,688 | ₩40,697 | -0.32% | 9.4천 |
|---|
| 2026.06.05 | ₩40,815 | ₩40,815 | ₩40,239 | ₩40,319 | -1.22% | 1.6만 |
|---|
| 2026.06.04 | ₩41,137 | ₩41,151 | ₩41,003 | ₩41,062 | -0.18% | 2.4천 |
|---|
| 2026.06.03 | ₩41,070 | ₩41,070 | ₩40,883 | ₩40,956 | -0.28% | 5.3천 |
|---|
| 2026.06.02 | ₩40,359 | ₩40,936 | ₩40,359 | ₩40,769 | +1.01% | 1.5만 |
|---|
| 2026.06.01 | ₩40,507 | ₩40,547 | ₩40,373 | ₩40,436 | -0.18% | 1.3만 |
|---|
| 2026.05.29 | ₩40,252 | ₩40,386 | ₩40,156 | ₩40,156 | -0.24% | 1.2만 |
|---|
| 2026.05.28 | ₩41,795 | ₩41,795 | ₩40,758 | ₩40,758 | -2.48% | 3.6천 |
|---|
| 2026.05.27 | ₩40,943 | ₩41,057 | ₩40,806 | ₩40,806 | -0.33% | 1.1만 |
|---|
| 2026.05.26 | ₩41,285 | ₩41,285 | ₩41,137 | ₩41,164 | -0.29% | 1.8천 |
|---|
| 2026.05.22 | ₩41,097 | ₩41,298 | ₩41,097 | ₩41,214 | +0.28% | 4.4천 |
|---|
| 2026.05.21 | ₩40,963 | ₩41,151 | ₩40,923 | ₩41,010 | +0.11% | 4.1천 |
|---|
| 2026.05.20 | ₩41,365 | ₩41,365 | ₩41,084 | ₩41,191 | -0.42% | 1.5천 |
|---|
| 2026.05.19 | ₩40,842 | ₩41,111 | ₩40,842 | ₩41,007 | +0.40% | 1.4천 |
|---|
| 2026.05.18 | ₩41,151 | ₩41,258 | ₩41,151 | ₩41,159 | +0.02% | 2.5천 |
|---|
| 2026.05.15 | ₩41,030 | ₩41,030 | ₩40,641 | ₩40,740 | -0.71% | 5.7천 |
|---|
| 2026.05.14 | ₩40,614 | ₩40,990 | ₩40,574 | ₩40,798 | +0.45% | 1천 |
|---|
| 2026.05.13 | ₩40,380 | ₩40,597 | ₩40,380 | ₩40,597 | +0.54% | 5.7천 |
|---|
| 2026.05.12 | ₩40,292 | ₩40,722 | ₩40,172 | ₩40,654 | +0.90% | 6.9천 |
|---|
| 2026.05.11 | ₩40,695 | ₩40,722 | ₩40,467 | ₩40,587 | -0.26% | 1.5만 |
|---|
| 2026.05.08 | ₩40,426 | ₩40,614 | ₩40,426 | ₩40,461 | +0.09% | 9천 |
|---|
| 2026.05.07 | ₩40,212 | ₩40,440 | ₩40,212 | ₩40,311 | +0.25% | 1.1만 |
|---|
| 2026.05.06 | ₩40,950 | ₩41,017 | ₩40,909 | ₩40,909 | -0.10% | 6.6천 |
|---|
| 2026.05.05 | ₩40,963 | ₩41,365 | ₩40,963 | ₩41,245 | +0.69% | 7.8천 |
|---|
| 2026.05.04 | ₩40,628 | ₩40,789 | ₩40,494 | ₩40,762 | +0.33% | 4.5만 |
|---|
| 2026.05.01 | ₩40,775 | ₩40,950 | ₩40,775 | ₩40,881 | +0.26% | 8천 |
|---|
| 2026.04.30 | ₩40,735 | ₩41,406 | ₩40,735 | ₩41,325 | +1.45% | 8.6천 |
|---|
| 2026.04.29 | ₩40,722 | ₩40,777 | ₩40,614 | ₩40,777 | +0.14% | 3.9천 |
|---|
| 2026.04.28 | ₩40,561 | ₩40,775 | ₩40,561 | ₩40,636 | +0.19% | 1.8만 |
|---|
| 2026.04.27 | ₩41,124 | ₩41,124 | ₩40,520 | ₩40,708 | -1.01% | 1.7만 |
|---|
| 2026.04.24 | ₩40,561 | ₩40,668 | ₩40,502 | ₩40,502 | -0.15% | 6.5천 |
|---|
| 2026.04.23 | ₩40,547 | ₩40,681 | ₩40,520 | ₩40,681 | +0.33% | 3.8천 |
|---|
| 2026.04.22 | ₩40,333 | ₩40,333 | ₩40,105 | ₩40,212 | -0.30% | 1.3만 |
|---|
| 2026.04.21 | ₩40,346 | ₩40,346 | ₩40,078 | ₩40,118 | -0.57% | 1.3만 |
|---|
| 2026.04.20 | ₩39,843 | ₩39,889 | ₩39,783 | ₩39,822 | -0.05% | 6.6천 |
|---|
| 2026.04.17 | ₩39,555 | ₩39,917 | ₩39,514 | ₩39,689 | +0.34% | 1.2만 |
|---|
| 2026.04.16 | ₩39,541 | ₩39,850 | ₩39,541 | ₩39,749 | +0.53% | 2.6만 |
|---|
| 2026.04.15 | ₩39,407 | ₩39,421 | ₩39,260 | ₩39,329 | -0.20% | 5.7천 |
|---|
| 2026.04.14 | ₩39,501 | ₩39,501 | ₩39,340 | ₩39,426 | -0.19% | 9.1천 |
|---|
| 2026.04.13 | ₩39,729 | ₩39,836 | ₩39,528 | ₩39,744 | +0.04% | 3.5만 |
|---|
| 2026.04.10 | ₩39,809 | ₩39,809 | ₩39,557 | ₩39,557 | -0.63% | 3.7천 |
|---|
| 2026.04.09 | ₩39,675 | ₩39,675 | ₩39,488 | ₩39,572 | -0.26% | 6.7천 |
|---|
| 2026.04.08 | ₩39,716 | ₩39,716 | ₩39,245 | ₩39,549 | -0.42% | 2.4만 |
|---|
| 2026.04.07 | ₩39,836 | ₩39,890 | ₩39,407 | ₩39,662 | -0.44% | 1.4만 |
|---|
| 2026.04.06 | ₩39,400 | ₩39,635 | ₩39,233 | ₩39,635 | +0.60% | 5.3천 |
|---|
| 2026.04.02 | ₩38,964 | ₩39,353 | ₩38,964 | ₩39,331 | +0.94% | 9.1천 |
|---|
| 2026.04.01 | ₩39,756 | ₩39,756 | ₩39,313 | ₩39,367 | -0.98% | 9.6천 |
|---|
| 2026.03.31 | ₩39,528 | ₩39,528 | ₩39,005 | ₩39,313 | -0.54% | 5천 |
|---|
| 2026.03.30 | ₩38,964 | ₩39,192 | ₩38,616 | ₩38,755 | -0.54% | 7.5천 |
|---|
| 2026.03.27 | ₩39,327 | ₩39,474 | ₩38,911 | ₩38,940 | -0.98% | 7.5천 |
|---|
| 2026.03.26 | ₩39,675 | ₩39,729 | ₩39,380 | ₩39,380 | -0.74% | 6.7천 |
|---|
| 2026.03.25 | ₩39,814 | ₩39,970 | ₩39,814 | ₩39,883 | +0.18% | 6.4천 |
|---|
| 2026.03.24 | ₩39,407 | ₩39,957 | ₩39,407 | ₩39,769 | +0.92% | 9.7천 |
|---|
| 2026.03.23 | ₩39,917 | ₩39,917 | ₩39,219 | ₩39,239 | -1.70% | 3.6천 |
|---|
| 2026.03.20 | ₩38,750 | ₩38,750 | ₩38,365 | ₩38,365 | -0.99% | 7.4천 |
|---|
| 2026.03.19 | ₩38,817 | ₩38,911 | ₩38,589 | ₩38,853 | +0.09% | 4.4천 |
|---|
| 2026.03.18 | ₩39,192 | ₩39,192 | ₩38,616 | ₩38,710 | -1.23% | 8.4천 |
|---|
| 2026.03.17 | ₩39,474 | ₩39,474 | ₩39,005 | ₩39,045 | -1.09% | 5.9만 |
|---|
| 2026.03.16 | ₩39,049 | ₩39,049 | ₩38,863 | ₩38,863 | -0.48% | 8.6천 |
|---|
| 2026.03.13 | ₩38,649 | ₩38,649 | ₩38,522 | ₩38,545 | -0.27% | 1.8천 |
|---|
| 2026.03.12 | ₩38,777 | ₩38,777 | ₩38,491 | ₩38,491 | -0.74% | 300 |
|---|
| 2026.03.11 | ₩39,183 | ₩39,192 | ₩39,018 | ₩39,112 | -0.18% | 6.9천 |
|---|
| 2026.03.10 | ₩39,689 | ₩39,863 | ₩39,308 | ₩39,308 | -0.96% | 6천 |
|---|
| 2026.03.09 | ₩38,830 | ₩39,575 | ₩38,830 | ₩39,529 | +1.80% | 5.5천 |
|---|
| 2026.03.06 | ₩39,206 | ₩39,474 | ₩39,206 | ₩39,447 | +0.62% | 1.1만 |
|---|
| 2026.03.05 | ₩40,118 | ₩40,292 | ₩39,930 | ₩40,292 | +0.43% | 7.8천 |
|---|
| 2026.03.04 | ₩40,883 | ₩41,111 | ₩40,883 | ₩41,062 | +0.44% | 10.7만 |
|---|
| 2026.03.03 | ₩40,628 | ₩41,057 | ₩40,091 | ₩40,944 | +0.78% | 3.6천 |
|---|
| 2026.03.02 | ₩41,231 | ₩41,473 | ₩41,084 | ₩41,459 | +0.55% | 1.7만 |
|---|
| 2026.02.27 | ₩41,285 | ₩41,419 | ₩41,231 | ₩41,352 | +0.16% | 8.7천 |
|---|
| 2026.02.26 | ₩41,339 | ₩41,634 | ₩41,111 | ₩41,526 | +0.45% | 4.2천 |
|---|
| 2026.02.25 | ₩41,057 | ₩41,191 | ₩40,587 | ₩41,191 | +0.33% | 1.2만 |
|---|
| 2026.02.24 | ₩40,574 | ₩41,097 | ₩40,574 | ₩40,990 | +1.02% | 2.4만 |
|---|
| 2026.02.23 | ₩40,547 | ₩40,654 | ₩40,400 | ₩40,614 | +0.17% | 3.3만 |
|---|
| 2026.02.20 | ₩41,406 | ₩41,573 | ₩41,191 | ₩41,553 | +0.36% | 8.2천 |
|---|
| 2026.02.19 | ₩41,191 | ₩41,365 | ₩41,084 | ₩41,351 | +0.39% | 1.3만 |
|---|
| 2026.02.18 | ₩41,741 | ₩41,768 | ₩41,392 | ₩41,540 | -0.48% | 1.8만 |
|---|
| 2026.02.17 | ₩41,902 | ₩41,902 | ₩41,030 | ₩41,432 | -1.12% | 1.4만 |
|---|
| 2026.02.13 | ₩41,325 | ₩41,620 | ₩41,325 | ₩41,513 | +0.45% | 1.4만 |
|---|
| 2026.02.12 | ₩42,331 | ₩42,331 | ₩41,191 | ₩41,365 | -2.28% | 1.9만 |
|---|
| 2026.02.11 | ₩41,929 | ₩41,929 | ₩41,620 | ₩41,902 | -0.06% | 1.3만 |
|---|
| 2026.02.10 | ₩41,777 | ₩41,882 | ₩41,699 | ₩41,699 | -0.19% | 1.1만 |
|---|
| 2026.02.09 | ₩42,734 | ₩42,734 | ₩41,701 | ₩41,754 | -2.29% | 1.4만 |
|---|
| 2026.02.06 | ₩41,781 | ₩42,197 | ₩41,781 | ₩42,197 | +1.00% | 1.5만 |
|---|
| 2026.02.05 | ₩41,124 | ₩41,379 | ₩40,990 | ₩41,133 | +0.02% | 2.9천 |
|---|
| 2026.02.04 | ₩41,285 | ₩41,513 | ₩41,097 | ₩41,339 | +0.13% | 2.7만 |
|---|
| 2026.02.03 | ₩40,990 | ₩40,990 | ₩40,628 | ₩40,842 | -0.36% | 6.8천 |
|---|
| 2026.02.02 | ₩40,614 | ₩41,084 | ₩40,614 | ₩40,936 | +0.79% | 2.6만 |
|---|
| 2026.01.30 | ₩40,453 | ₩40,574 | ₩40,105 | ₩40,449 | -0.01% | 6.2천 |
|---|
| 2026.01.29 | ₩40,359 | ₩40,587 | ₩40,299 | ₩40,561 | +0.50% | 1만 |
|---|
| 2026.01.28 | ₩40,574 | ₩40,574 | ₩40,346 | ₩40,380 | -0.48% | 4천 |
|---|
| 2026.01.27 | ₩40,869 | ₩40,869 | ₩40,426 | ₩40,574 | -0.72% | 1.1만 |
|---|
| 2026.01.26 | ₩40,574 | ₩40,708 | ₩40,507 | ₩40,561 | -0.03% | 2.6만 |
|---|
| 2026.01.23 | ₩40,601 | ₩40,601 | ₩40,480 | ₩40,534 | -0.17% | 1.2만 |
|---|
| 2026.01.22 | ₩41,191 | ₩41,231 | ₩41,043 | ₩41,084 | -0.26% | 1.3만 |
|---|
| 2026.01.21 | ₩40,802 | ₩41,097 | ₩40,681 | ₩41,097 | +0.72% | 1.2만 |
|---|
| 2026.01.20 | ₩40,359 | ₩40,359 | ₩40,158 | ₩40,198 | -0.40% | 8.1천 |
|---|
| 2026.01.16 | ₩41,017 | ₩41,017 | ₩40,614 | ₩40,628 | -0.95% | 1.5만 |
|---|
| 2026.01.15 | ₩40,869 | ₩40,869 | ₩40,641 | ₩40,815 | -0.13% | 3.9천 |
|---|
| 2026.01.14 | ₩40,319 | ₩40,413 | ₩40,319 | ₩40,408 | +0.22% | 3.9천 |
|---|
| 2026.01.13 | ₩40,507 | ₩40,507 | ₩40,252 | ₩40,292 | -0.53% | 1.2만 |
|---|
| 2026.01.12 | ₩40,219 | ₩40,359 | ₩40,219 | ₩40,346 | +0.32% | 6.3천 |
|---|
| 2026.01.09 | ₩40,306 | ₩40,534 | ₩40,306 | ₩40,507 | +0.50% | 8.8천 |
|---|
| 2026.01.08 | ₩40,370 | ₩40,453 | ₩40,370 | ₩40,453 | +0.21% | 8.4천 |
|---|
| 2026.01.07 | ₩39,568 | ₩39,769 | ₩39,568 | ₩39,730 | +0.41% | 5.5만 |
|---|
| 2026.01.06 | ₩39,675 | ₩40,046 | ₩39,675 | ₩40,046 | +0.93% | 4.9천 |
|---|
| 2026.01.05 | ₩39,380 | ₩39,581 | ₩39,380 | ₩39,434 | +0.14% | 4.9천 |
|---|
| 2026.01.02 | ₩38,173 | ₩38,656 | ₩38,173 | ₩38,636 | +1.21% | 1.2천 |
|---|
| 2025.12.31 | ₩37,999 | ₩37,999 | ₩37,814 | ₩37,814 | -0.49% | 1.2천 |
|---|
| 2025.12.30 | ₩38,213 | ₩38,334 | ₩38,200 | ₩38,200 | -0.04% | 3.1천 |
|---|
| 2025.12.29 | ₩37,945 | ₩38,508 | ₩37,945 | ₩38,396 | +1.19% | 4.1천 |
|---|
| 2025.12.26 | ₩38,656 | ₩38,656 | ₩38,495 | ₩38,643 | -0.03% | 1.5만 |
|---|
| 2025.12.24 | ₩38,683 | ₩38,777 | ₩38,589 | ₩38,660 | -0.06% | 6.5천 |
|---|
| 2025.12.23 | ₩39,367 | ₩39,367 | ₩38,616 | ₩38,616 | -1.91% | 3만 |
|---|
| 2025.12.22 | ₩38,804 | ₩38,844 | ₩38,763 | ₩38,817 | +0.03% | 9.2천 |
|---|
| 2025.12.19 | ₩38,455 | ₩38,522 | ₩38,388 | ₩38,522 | +0.17% | 6.8천 |
|---|
| 2025.12.18 | ₩38,790 | ₩38,790 | ₩38,173 | ₩38,200 | -1.52% | 7.1천 |
|---|
| 2025.12.17 | ₩38,401 | ₩38,441 | ₩38,280 | ₩38,335 | -0.17% | 1.7천 |
|---|
| 2025.12.16 | ₩38,951 | ₩38,951 | ₩38,428 | ₩38,616 | -0.86% | 3.7천 |
|---|
| 2025.12.15 | ₩39,005 | ₩39,192 | ₩39,005 | ₩39,125 | +0.31% | 1.5만 |
|---|
| 2025.12.12 | ₩39,548 | ₩39,548 | ₩39,152 | ₩39,286 | -0.66% | 2.1만 |
|---|
| 2025.12.11 | ₩39,702 | ₩39,809 | ₩39,702 | ₩39,809 | +0.27% | 7천 |
|---|
| 2025.12.10 | ₩38,978 | ₩39,784 | ₩38,978 | ₩39,622 | +1.65% | 1.6만 |
|---|
| 2025.12.09 | ₩38,723 | ₩39,005 | ₩38,723 | ₩38,911 | +0.48% | 2.2만 |
|---|
| 2025.12.08 | ₩38,817 | ₩38,817 | ₩38,576 | ₩38,616 | -0.52% | 7.8천 |
|---|
| 2025.12.05 | ₩38,892 | ₩38,897 | ₩38,723 | ₩38,777 | -0.30% | 1.4만 |
|---|
| 2025.12.04 | ₩38,790 | ₩38,790 | ₩38,602 | ₩38,614 | -0.45% | 1.4만 |
|---|
| 2025.12.03 | ₩38,643 | ₩38,669 | ₩38,643 | ₩38,656 | +0.03% | 4.3천 |
|---|
| 2025.12.02 | ₩37,878 | ₩38,173 | ₩37,878 | ₩38,039 | +0.42% | 5.1천 |
|---|
| 2025.12.01 | ₩38,119 | ₩38,334 | ₩38,066 | ₩38,093 | -0.07% | 3.2천 |
|---|
| 2025.11.28 | ₩38,138 | ₩38,240 | ₩38,138 | ₩38,144 | +0.01% | 1.4천 |
|---|
| 2025.11.26 | ₩38,294 | ₩38,294 | ₩38,062 | ₩38,062 | -0.61% | 4.2천 |
|---|
| 2025.11.25 | ₩37,382 | ₩37,878 | ₩37,382 | ₩37,771 | +1.04% | 1.2천 |
|---|
| 2025.11.24 | ₩36,684 | ₩37,113 | ₩36,684 | ₩37,073 | +1.06% | 1.1만 |
|---|
| 2025.11.21 | ₩36,805 | ₩36,805 | ₩36,698 | ₩36,698 | -0.29% | 1.8천 |
|---|
| 2025.11.20 | ₩36,175 | ₩36,175 | ₩35,774 | ₩35,774 | -1.11% | 1.5만 |
|---|
| 2025.11.19 | ₩36,164 | ₩36,322 | ₩36,164 | ₩36,295 | +0.36% | 6.8천 |
|---|
| 2025.11.18 | ₩36,108 | ₩36,456 | ₩36,108 | ₩36,337 | +0.64% | 8.3천 |
|---|
| 2025.11.17 | ₩36,617 | ₩36,805 | ₩36,236 | ₩36,236 | -1.04% | 700 |
|---|
| 2025.11.14 | ₩36,738 | ₩37,261 | ₩36,738 | ₩37,164 | +1.16% | 1.9만 |
|---|
| 2025.11.13 | ₩37,891 | ₩37,891 | ₩37,167 | ₩37,274 | -1.63% | 2.9천 |
|---|
| 2025.11.12 | ₩38,093 | ₩38,093 | ₩37,905 | ₩37,905 | -0.49% | 3.5천 |
|---|
| 2025.11.11 | ₩37,917 | ₩37,918 | ₩37,757 | ₩37,757 | -0.42% | 6.9천 |
|---|
| 2025.11.10 | ₩37,610 | ₩37,744 | ₩37,587 | ₩37,587 | -0.06% | 1.4천 |
|---|
| 2025.11.07 | ₩37,033 | ₩37,476 | ₩37,033 | ₩37,476 | +1.20% | 1.1만 |
|---|
| 2025.11.06 | ₩37,342 | ₩37,422 | ₩37,248 | ₩37,248 | -0.25% | 1.4천 |
|---|
| 2025.11.05 | ₩37,060 | ₩37,462 | ₩37,046 | ₩37,358 | +0.80% | 2.4천 |
|---|
| 2025.11.04 | ₩37,046 | ₩37,046 | ₩36,872 | ₩36,872 | -0.47% | 6.6천 |
|---|
| 2025.11.03 | ₩37,207 | ₩37,435 | ₩37,207 | ₩37,435 | +0.61% | 1.7만 |
|---|
| 2025.10.31 | ₩37,087 | ₩37,154 | ₩36,939 | ₩37,154 | +0.18% | 5.4천 |
|---|
| 2025.10.30 | ₩37,516 | ₩37,516 | ₩37,063 | ₩37,063 | -1.21% | 1.1천 |
|---|
| 2025.10.29 | ₩37,158 | ₩37,158 | ₩37,158 | ₩37,158 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,073 | ₩37,234 | ₩37,073 | ₩37,143 | +0.19% | 600 |
|---|
| 2025.10.27 | ₩37,730 | ₩37,730 | ₩37,382 | ₩37,476 | -0.68% | 9.7천 |
|---|
| 2025.10.24 | ₩37,367 | ₩37,367 | ₩37,219 | ₩37,219 | -0.39% | 2.7천 |
|---|
| 2025.10.23 | ₩36,926 | ₩37,073 | ₩36,872 | ₩37,037 | +0.30% | 1.8천 |
|---|
| 2025.10.22 | ₩36,617 | ₩36,631 | ₩36,262 | ₩36,440 | -0.48% | 9.5천 |
|---|
| 2025.10.21 | ₩36,725 | ₩36,765 | ₩36,684 | ₩36,684 | -0.11% | 6천 |
|---|
| 2025.10.20 | ₩36,527 | ₩36,527 | ₩36,527 | ₩36,527 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,054 | ₩36,126 | ₩35,981 | ₩36,126 | +0.20% | 2.3천 |
|---|
| 2025.10.16 | ₩36,564 | ₩36,611 | ₩36,082 | ₩36,082 | -1.32% | 700 |
|---|
| 2025.10.15 | ₩36,483 | ₩36,522 | ₩36,470 | ₩36,522 | +0.11% | 2.1천 |
|---|
| 2025.10.14 | ₩36,161 | ₩36,537 | ₩36,161 | ₩36,443 | +0.78% | 1.3천 |
|---|
| 2025.10.13 | ₩35,605 | ₩35,943 | ₩35,605 | ₩35,943 | +0.95% | 2.8천 |
|---|
| 2025.10.10 | ₩35,330 | ₩35,330 | ₩34,867 | ₩34,867 | -1.31% | 800 |
|---|