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 | ₩41,897 | ₩41,897 | ₩41,680 | ₩41,749 | -0.35% | 9.4천 |
| 2026.10.08 | ₩41,079 | ₩41,857 | ₩41,079 | ₩41,843 | +1.86% | 1.7만 |
| 2026.10.07 | ₩41,126 | ₩41,307 | ₩41,011 | ₩41,159 | +0.08% | 2.7만 |
| 2026.10.06 | ₩41,320 | ₩41,535 | ₩41,280 | ₩41,375 | +0.13% | 7.9천 |
| 2026.10.05 | ₩41,320 | ₩41,535 | ₩40,877 | ₩41,320 | 0.00% | 1.2만 |
| 2026.10.02 | ₩41,011 | ₩41,199 | ₩40,918 | ₩41,088 | +0.19% | 1.2만 |
| 2026.10.01 | ₩40,448 | ₩40,757 | ₩40,388 | ₩40,688 | +0.59% | 7.1천 |
| 2026.09.30 | ₩40,421 | ₩40,515 | ₩40,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,192 |
| -0.57% |
| 2.6천 |
| 2026.09.29 | ₩40,502 | ₩40,502 | ₩40,166 | ₩40,213 | -0.71% | 5.8천 |
|---|
| 2026.09.28 | ₩40,636 | ₩40,649 | ₩40,573 | ₩40,573 | -0.16% | 1.5천 |
|---|
| 2026.09.25 | ₩40,877 | ₩40,877 | ₩40,757 | ₩40,797 | -0.20% | 3.2천 |
|---|
| 2026.09.24 | ₩41,172 | ₩41,172 | ₩40,918 | ₩40,918 | -0.62% | 1.2만 |
|---|
| 2026.09.23 | ₩41,092 | ₩41,333 | ₩41,038 | ₩41,038 | -0.13% | 2.3천 |
|---|
| 2026.09.22 | ₩41,226 | ₩41,333 | ₩40,971 | ₩40,971 | -0.62% | 7.8천 |
|---|
| 2026.09.21 | ₩41,233 | ₩41,414 | ₩41,181 | ₩41,181 | -0.13% | 3.1천 |
|---|
| 2026.09.18 | ₩41,669 | ₩41,749 | ₩41,642 | ₩41,651 | -0.04% | 1.5천 |
|---|
| 2026.09.17 | ₩42,018 | ₩42,125 | ₩41,977 | ₩41,977 | -0.10% | 6.8천 |
|---|
| 2026.09.16 | ₩42,434 | ₩42,480 | ₩41,753 | ₩41,924 | -1.20% | 1만 |
|---|
| 2026.09.15 | ₩42,608 | ₩42,950 | ₩42,608 | ₩42,802 | +0.46% | 2.6천 |
|---|
| 2026.09.14 | ₩42,823 | ₩42,823 | ₩42,353 | ₩42,370 | -1.06% | 3.8천 |
|---|
| 2026.09.11 | ₩42,769 | ₩42,798 | ₩42,688 | ₩42,798 | +0.07% | 2천 |
|---|
| 2026.09.10 | ₩42,460 | ₩42,568 | ₩42,420 | ₩42,487 | +0.06% | 4.1천 |
|---|
| 2026.09.09 | ₩42,729 | ₩42,823 | ₩42,621 | ₩42,819 | +0.21% | 4.3천 |
|---|
| 2026.09.08 | ₩42,756 | ₩42,876 | ₩42,568 | ₩42,723 | -0.08% | 4.1천 |
|---|
| 2026.09.04 | ₩42,595 | ₩42,608 | ₩42,447 | ₩42,531 | -0.15% | 5.4천 |
|---|
| 2026.09.03 | ₩42,527 | ₩42,769 | ₩42,527 | ₩42,731 | +0.48% | 4.9천 |
|---|
| 2026.09.02 | ₩42,662 | ₩43,010 | ₩42,662 | ₩42,812 | +0.35% | 3.6천 |
|---|
| 2026.09.01 | ₩42,353 | ₩42,514 | ₩42,299 | ₩42,400 | +0.11% | 1.3만 |
|---|
| 2026.08.31 | ₩42,385 | ₩42,385 | ₩42,152 | ₩42,349 | -0.09% | 4.2천 |
|---|
| 2026.08.28 | ₩42,595 | ₩42,595 | ₩42,192 | ₩42,231 | -0.85% | 3.3천 |
|---|
| 2026.08.27 | ₩42,179 | ₩42,595 | ₩41,951 | ₩42,470 | +0.69% | 3.8천 |
|---|
| 2026.08.26 | ₩41,535 | ₩42,326 | ₩41,535 | ₩42,254 | +1.73% | 1.5만 |
|---|
| 2026.08.25 | ₩42,246 | ₩42,273 | ₩42,011 | ₩42,011 | -0.56% | 8.7천 |
|---|
| 2026.08.24 | ₩42,340 | ₩42,340 | ₩42,058 | ₩42,338 | -0.00% | 7.8만 |
|---|
| 2026.08.21 | ₩42,447 | ₩42,742 | ₩42,447 | ₩42,607 | +0.38% | 6.4천 |
|---|
| 2026.08.20 | ₩42,648 | ₩42,648 | ₩42,434 | ₩42,482 | -0.39% | 4.5천 |
|---|
| 2026.08.19 | ₩42,420 | ₩42,621 | ₩42,380 | ₩42,381 | -0.09% | 6.6천 |
|---|
| 2026.08.18 | ₩42,353 | ₩42,353 | ₩42,299 | ₩42,326 | -0.06% | 1.3천 |
|---|
| 2026.08.17 | ₩42,273 | ₩42,466 | ₩42,179 | ₩42,466 | +0.46% | 1.3천 |
|---|
| 2026.08.14 | ₩41,924 | ₩42,393 | ₩41,924 | ₩42,365 | +1.05% | 3천 |
|---|
| 2026.08.13 | ₩41,977 | ₩42,071 | ₩41,830 | ₩41,924 | -0.13% | 8.5천 |
|---|
| 2026.08.12 | ₩41,910 | ₩41,991 | ₩41,682 | ₩41,973 | +0.15% | 5.4천 |
|---|
| 2026.08.11 | ₩41,964 | ₩42,044 | ₩41,869 | ₩41,869 | -0.23% | 4.8천 |
|---|
| 2026.08.10 | ₩41,816 | ₩41,989 | ₩41,709 | ₩41,989 | +0.41% | 5.5천 |
|---|
| 2026.08.07 | ₩40,746 | ₩41,327 | ₩40,746 | ₩41,077 | +0.81% | 5.1천 |
|---|
| 2026.08.06 | ₩41,253 | ₩41,293 | ₩41,112 | ₩41,112 | -0.34% | 1.9천 |
|---|
| 2026.08.05 | ₩41,213 | ₩41,213 | ₩40,821 | ₩40,821 | -0.95% | 3.9천 |
|---|
| 2026.08.04 | ₩41,038 | ₩41,494 | ₩41,038 | ₩41,382 | +0.84% | 8.7천 |
|---|
| 2026.08.03 | ₩41,280 | ₩41,360 | ₩41,146 | ₩41,195 | -0.20% | 5.5천 |
|---|
| 2026.07.31 | ₩41,079 | ₩41,195 | ₩40,730 | ₩41,195 | +0.28% | 1.6만 |
|---|
| 2026.07.30 | ₩40,582 | ₩40,944 | ₩40,475 | ₩40,877 | +0.73% | 2.2만 |
|---|
| 2026.07.29 | ₩40,837 | ₩40,998 | ₩40,837 | ₩40,915 | +0.19% | 3.4만 |
|---|
| 2026.07.28 | ₩40,864 | ₩40,864 | ₩40,676 | ₩40,735 | -0.32% | 1.2천 |
|---|
| 2026.07.27 | ₩41,234 | ₩41,394 | ₩40,845 | ₩40,845 | -0.94% | 5.4천 |
|---|
| 2026.07.24 | ₩41,629 | ₩41,696 | ₩41,378 | ₩41,378 | -0.60% | 4.6천 |
|---|
| 2026.07.23 | ₩41,441 | ₩41,441 | ₩41,280 | ₩41,280 | -0.39% | 8.6천 |
|---|
| 2026.07.22 | ₩42,219 | ₩42,219 | ₩41,562 | ₩41,653 | -1.34% | 4.1천 |
|---|
| 2026.07.21 | ₩41,025 | ₩41,245 | ₩41,025 | ₩41,245 | +0.54% | 3.4만 |
|---|
| 2026.07.20 | ₩40,985 | ₩41,079 | ₩40,828 | ₩40,828 | -0.38% | 7.4천 |
|---|
| 2026.07.17 | ₩41,099 | ₩41,099 | ₩40,826 | ₩40,971 | -0.31% | 4천 |
|---|
| 2026.07.16 | ₩40,770 | ₩40,810 | ₩40,636 | ₩40,716 | -0.13% | 1.6만 |
|---|
| 2026.07.15 | ₩40,394 | ₩40,461 | ₩40,139 | ₩40,394 | 0.00% | 2.1만 |
|---|
| 2026.07.14 | ₩40,381 | ₩40,582 | ₩40,381 | ₩40,571 | +0.47% | 1.2만 |
|---|
| 2026.07.13 | ₩40,099 | ₩40,669 | ₩40,099 | ₩40,461 | +0.90% | 10.1만 |
|---|
| 2026.07.10 | ₩40,113 | ₩40,180 | ₩40,046 | ₩40,139 | +0.07% | 2만 |
|---|
| 2026.07.09 | ₩40,200 | ₩40,314 | ₩40,184 | ₩40,184 | -0.04% | 6.9천 |
|---|
| 2026.07.08 | ₩40,153 | ₩40,186 | ₩40,046 | ₩40,137 | -0.04% | 2.5만 |
|---|
| 2026.07.07 | ₩40,005 | ₩40,139 | ₩39,818 | ₩40,072 | +0.17% | 2만 |
|---|
| 2026.07.06 | ₩39,945 | ₩39,992 | ₩39,844 | ₩39,962 | +0.04% | 5.6천 |
|---|
| 2026.07.02 | ₩40,166 | ₩40,166 | ₩39,804 | ₩40,099 | -0.17% | 9.7천 |
|---|
| 2026.07.01 | ₩40,046 | ₩40,086 | ₩39,938 | ₩39,945 | -0.25% | 9.9천 |
|---|
| 2026.06.30 | ₩40,113 | ₩40,300 | ₩40,113 | ₩40,215 | +0.25% | 5.7천 |
|---|
| 2026.06.29 | ₩39,791 | ₩40,005 | ₩39,791 | ₩40,001 | +0.53% | 4.3천 |
|---|
| 2026.06.26 | ₩40,207 | ₩40,274 | ₩40,046 | ₩40,220 | +0.03% | 4.5천 |
|---|
| 2026.06.25 | ₩40,341 | ₩40,341 | ₩40,193 | ₩40,287 | -0.13% | 6.4천 |
|---|
| 2026.06.24 | ₩39,952 | ₩40,180 | ₩39,952 | ₩40,036 | +0.21% | 1.9천 |
|---|
| 2026.06.23 | ₩40,106 | ₩40,327 | ₩40,106 | ₩40,225 | +0.30% | 7.1천 |
|---|
| 2026.06.22 | ₩40,005 | ₩40,327 | ₩39,992 | ₩40,318 | +0.78% | 1만 |
|---|
| 2026.06.18 | ₩40,019 | ₩40,153 | ₩40,019 | ₩40,084 | +0.16% | 3.5천 |
|---|
| 2026.06.17 | ₩40,596 | ₩40,716 | ₩40,031 | ₩40,031 | -1.39% | 3.9천 |
|---|
| 2026.06.16 | ₩41,521 | ₩41,521 | ₩40,700 | ₩40,700 | -1.98% | 3.3천 |
|---|
| 2026.06.15 | ₩41,159 | ₩41,253 | ₩40,966 | ₩40,966 | -0.47% | 1.2천 |
|---|
| 2026.06.12 | ₩41,689 | ₩41,830 | ₩41,629 | ₩41,634 | -0.13% | 8.8천 |
|---|
| 2026.06.11 | ₩41,079 | ₩41,320 | ₩40,998 | ₩41,193 | +0.28% | 6.3만 |
|---|
| 2026.06.10 | ₩41,266 | ₩41,293 | ₩40,985 | ₩41,025 | -0.59% | 3.5만 |
|---|
| 2026.06.09 | ₩41,199 | ₩41,199 | ₩40,247 | ₩40,918 | -0.68% | 1.7만 |
|---|
| 2026.06.08 | ₩40,837 | ₩40,864 | ₩40,696 | ₩40,706 | -0.32% | 9.4천 |
|---|
| 2026.06.05 | ₩40,824 | ₩40,824 | ₩40,247 | ₩40,327 | -1.22% | 1.6만 |
|---|
| 2026.06.04 | ₩41,146 | ₩41,159 | ₩41,011 | ₩41,071 | -0.18% | 2.4천 |
|---|
| 2026.06.03 | ₩41,079 | ₩41,079 | ₩40,891 | ₩40,965 | -0.28% | 5.3천 |
|---|
| 2026.06.02 | ₩40,368 | ₩40,944 | ₩40,368 | ₩40,777 | +1.01% | 1.5만 |
|---|
| 2026.06.01 | ₩40,515 | ₩40,555 | ₩40,381 | ₩40,444 | -0.18% | 1.3만 |
|---|
| 2026.05.29 | ₩40,260 | ₩40,394 | ₩40,164 | ₩40,164 | -0.24% | 1.2만 |
|---|
| 2026.05.28 | ₩41,803 | ₩41,803 | ₩40,766 | ₩40,766 | -2.48% | 3.6천 |
|---|
| 2026.05.27 | ₩40,951 | ₩41,065 | ₩40,814 | ₩40,814 | -0.33% | 1.1만 |
|---|
| 2026.05.26 | ₩41,293 | ₩41,293 | ₩41,146 | ₩41,172 | -0.29% | 1.8천 |
|---|
| 2026.05.22 | ₩41,105 | ₩41,307 | ₩41,105 | ₩41,222 | +0.28% | 4.4천 |
|---|
| 2026.05.21 | ₩40,971 | ₩41,159 | ₩40,931 | ₩41,018 | +0.11% | 4.1천 |
|---|
| 2026.05.20 | ₩41,374 | ₩41,374 | ₩41,092 | ₩41,199 | -0.42% | 1.5천 |
|---|
| 2026.05.19 | ₩40,851 | ₩41,119 | ₩40,851 | ₩41,016 | +0.40% | 1.4천 |
|---|
| 2026.05.18 | ₩41,159 | ₩41,266 | ₩41,159 | ₩41,167 | +0.02% | 2.5천 |
|---|
| 2026.05.15 | ₩41,038 | ₩41,038 | ₩40,649 | ₩40,749 | -0.71% | 5.7천 |
|---|
| 2026.05.14 | ₩40,622 | ₩40,998 | ₩40,582 | ₩40,806 | +0.45% | 1천 |
|---|
| 2026.05.13 | ₩40,388 | ₩40,605 | ₩40,388 | ₩40,605 | +0.54% | 5.7천 |
|---|
| 2026.05.12 | ₩40,300 | ₩40,730 | ₩40,180 | ₩40,663 | +0.90% | 6.9천 |
|---|
| 2026.05.11 | ₩40,703 | ₩40,730 | ₩40,475 | ₩40,596 | -0.26% | 1.5만 |
|---|
| 2026.05.08 | ₩40,435 | ₩40,622 | ₩40,435 | ₩40,469 | +0.09% | 9천 |
|---|
| 2026.05.07 | ₩40,220 | ₩40,448 | ₩40,220 | ₩40,319 | +0.25% | 1.1만 |
|---|
| 2026.05.06 | ₩40,958 | ₩41,025 | ₩40,918 | ₩40,918 | -0.10% | 6.6천 |
|---|
| 2026.05.05 | ₩40,971 | ₩41,374 | ₩40,971 | ₩41,253 | +0.69% | 7.8천 |
|---|
| 2026.05.04 | ₩40,636 | ₩40,797 | ₩40,502 | ₩40,770 | +0.33% | 4.5만 |
|---|
| 2026.05.01 | ₩40,783 | ₩40,958 | ₩40,783 | ₩40,889 | +0.26% | 8천 |
|---|
| 2026.04.30 | ₩40,743 | ₩41,414 | ₩40,743 | ₩41,333 | +1.45% | 8.6천 |
|---|
| 2026.04.29 | ₩40,730 | ₩40,785 | ₩40,622 | ₩40,785 | +0.14% | 3.9천 |
|---|
| 2026.04.28 | ₩40,569 | ₩40,783 | ₩40,569 | ₩40,644 | +0.19% | 1.8만 |
|---|
| 2026.04.27 | ₩41,132 | ₩41,132 | ₩40,529 | ₩40,716 | -1.01% | 1.7만 |
|---|
| 2026.04.24 | ₩40,569 | ₩40,676 | ₩40,510 | ₩40,510 | -0.15% | 6.5천 |
|---|
| 2026.04.23 | ₩40,555 | ₩40,690 | ₩40,529 | ₩40,690 | +0.33% | 3.8천 |
|---|
| 2026.04.22 | ₩40,341 | ₩40,341 | ₩40,113 | ₩40,220 | -0.30% | 1.3만 |
|---|
| 2026.04.21 | ₩40,354 | ₩40,354 | ₩40,086 | ₩40,126 | -0.57% | 1.3만 |
|---|
| 2026.04.20 | ₩39,851 | ₩39,897 | ₩39,791 | ₩39,830 | -0.05% | 6.6천 |
|---|
| 2026.04.17 | ₩39,563 | ₩39,925 | ₩39,522 | ₩39,697 | +0.34% | 1.2만 |
|---|
| 2026.04.16 | ₩39,549 | ₩39,858 | ₩39,549 | ₩39,757 | +0.53% | 2.6만 |
|---|
| 2026.04.15 | ₩39,415 | ₩39,428 | ₩39,267 | ₩39,337 | -0.20% | 5.7천 |
|---|
| 2026.04.14 | ₩39,509 | ₩39,509 | ₩39,348 | ₩39,434 | -0.19% | 9.1천 |
|---|
| 2026.04.13 | ₩39,737 | ₩39,844 | ₩39,536 | ₩39,752 | +0.04% | 3.5만 |
|---|
| 2026.04.10 | ₩39,818 | ₩39,818 | ₩39,565 | ₩39,565 | -0.63% | 3.7천 |
|---|
| 2026.04.09 | ₩39,683 | ₩39,683 | ₩39,496 | ₩39,580 | -0.26% | 6.7천 |
|---|
| 2026.04.08 | ₩39,724 | ₩39,724 | ₩39,253 | ₩39,557 | -0.42% | 2.4만 |
|---|
| 2026.04.07 | ₩39,844 | ₩39,898 | ₩39,415 | ₩39,670 | -0.44% | 1.4만 |
|---|
| 2026.04.06 | ₩39,408 | ₩39,643 | ₩39,241 | ₩39,643 | +0.60% | 5.3천 |
|---|
| 2026.04.02 | ₩38,972 | ₩39,361 | ₩38,972 | ₩39,339 | +0.94% | 9.1천 |
|---|
| 2026.04.01 | ₩39,764 | ₩39,764 | ₩39,321 | ₩39,375 | -0.98% | 9.6천 |
|---|
| 2026.03.31 | ₩39,536 | ₩39,536 | ₩39,013 | ₩39,321 | -0.54% | 5천 |
|---|
| 2026.03.30 | ₩38,972 | ₩39,200 | ₩38,624 | ₩38,763 | -0.54% | 7.5천 |
|---|
| 2026.03.27 | ₩39,335 | ₩39,482 | ₩38,919 | ₩38,948 | -0.98% | 7.5천 |
|---|
| 2026.03.26 | ₩39,683 | ₩39,737 | ₩39,388 | ₩39,388 | -0.74% | 6.7천 |
|---|
| 2026.03.25 | ₩39,822 | ₩39,978 | ₩39,822 | ₩39,891 | +0.18% | 6.4천 |
|---|
| 2026.03.24 | ₩39,415 | ₩39,965 | ₩39,415 | ₩39,777 | +0.92% | 9.7천 |
|---|
| 2026.03.23 | ₩39,925 | ₩39,925 | ₩39,227 | ₩39,247 | -1.70% | 3.6천 |
|---|
| 2026.03.20 | ₩38,758 | ₩38,758 | ₩38,373 | ₩38,373 | -0.99% | 7.4천 |
|---|
| 2026.03.19 | ₩38,825 | ₩38,919 | ₩38,597 | ₩38,861 | +0.09% | 4.4천 |
|---|
| 2026.03.18 | ₩39,200 | ₩39,200 | ₩38,624 | ₩38,717 | -1.23% | 8.4천 |
|---|
| 2026.03.17 | ₩39,482 | ₩39,482 | ₩39,013 | ₩39,053 | -1.09% | 5.9만 |
|---|
| 2026.03.16 | ₩39,057 | ₩39,057 | ₩38,870 | ₩38,870 | -0.48% | 8.6천 |
|---|
| 2026.03.13 | ₩38,657 | ₩38,657 | ₩38,530 | ₩38,552 | -0.27% | 1.8천 |
|---|
| 2026.03.12 | ₩38,784 | ₩38,784 | ₩38,499 | ₩38,499 | -0.74% | 300 |
|---|
| 2026.03.11 | ₩39,191 | ₩39,200 | ₩39,026 | ₩39,120 | -0.18% | 6.9천 |
|---|
| 2026.03.10 | ₩39,697 | ₩39,871 | ₩39,316 | ₩39,316 | -0.96% | 6천 |
|---|
| 2026.03.09 | ₩38,838 | ₩39,583 | ₩38,838 | ₩39,537 | +1.80% | 5.5천 |
|---|
| 2026.03.06 | ₩39,214 | ₩39,482 | ₩39,214 | ₩39,455 | +0.62% | 1.1만 |
|---|
| 2026.03.05 | ₩40,126 | ₩40,300 | ₩39,938 | ₩40,300 | +0.43% | 7.8천 |
|---|
| 2026.03.04 | ₩40,891 | ₩41,119 | ₩40,891 | ₩41,071 | +0.44% | 10.7만 |
|---|
| 2026.03.03 | ₩40,636 | ₩41,065 | ₩40,099 | ₩40,952 | +0.78% | 3.6천 |
|---|
| 2026.03.02 | ₩41,240 | ₩41,481 | ₩41,092 | ₩41,468 | +0.55% | 1.7만 |
|---|
| 2026.02.27 | ₩41,293 | ₩41,427 | ₩41,240 | ₩41,360 | +0.16% | 8.7천 |
|---|
| 2026.02.26 | ₩41,347 | ₩41,642 | ₩41,119 | ₩41,535 | +0.45% | 4.2천 |
|---|
| 2026.02.25 | ₩41,065 | ₩41,199 | ₩40,596 | ₩41,199 | +0.33% | 1.2만 |
|---|
| 2026.02.24 | ₩40,582 | ₩41,105 | ₩40,582 | ₩40,998 | +1.02% | 2.4만 |
|---|
| 2026.02.23 | ₩40,555 | ₩40,663 | ₩40,408 | ₩40,622 | +0.17% | 3.3만 |
|---|
| 2026.02.20 | ₩41,414 | ₩41,582 | ₩41,199 | ₩41,562 | +0.36% | 8.2천 |
|---|
| 2026.02.19 | ₩41,199 | ₩41,374 | ₩41,092 | ₩41,359 | +0.39% | 1.3만 |
|---|
| 2026.02.18 | ₩41,749 | ₩41,776 | ₩41,401 | ₩41,548 | -0.48% | 1.8만 |
|---|
| 2026.02.17 | ₩41,910 | ₩41,910 | ₩41,038 | ₩41,441 | -1.12% | 1.4만 |
|---|
| 2026.02.13 | ₩41,333 | ₩41,629 | ₩41,333 | ₩41,521 | +0.45% | 1.4만 |
|---|
| 2026.02.12 | ₩42,340 | ₩42,340 | ₩41,199 | ₩41,374 | -2.28% | 1.9만 |
|---|
| 2026.02.11 | ₩41,937 | ₩41,937 | ₩41,629 | ₩41,910 | -0.06% | 1.3만 |
|---|
| 2026.02.10 | ₩41,786 | ₩41,890 | ₩41,708 | ₩41,708 | -0.19% | 1.1만 |
|---|
| 2026.02.09 | ₩42,742 | ₩42,742 | ₩41,709 | ₩41,763 | -2.29% | 1.4만 |
|---|
| 2026.02.06 | ₩41,790 | ₩42,205 | ₩41,790 | ₩42,205 | +1.00% | 1.5만 |
|---|
| 2026.02.05 | ₩41,132 | ₩41,387 | ₩40,998 | ₩41,142 | +0.02% | 2.9천 |
|---|
| 2026.02.04 | ₩41,293 | ₩41,521 | ₩41,105 | ₩41,347 | +0.13% | 2.7만 |
|---|
| 2026.02.03 | ₩40,998 | ₩40,998 | ₩40,636 | ₩40,851 | -0.36% | 6.8천 |
|---|
| 2026.02.02 | ₩40,622 | ₩41,092 | ₩40,622 | ₩40,944 | +0.79% | 2.6만 |
|---|
| 2026.01.30 | ₩40,461 | ₩40,582 | ₩40,113 | ₩40,457 | -0.01% | 6.2천 |
|---|
| 2026.01.29 | ₩40,368 | ₩40,596 | ₩40,307 | ₩40,569 | +0.50% | 1만 |
|---|
| 2026.01.28 | ₩40,582 | ₩40,582 | ₩40,354 | ₩40,388 | -0.48% | 4천 |
|---|
| 2026.01.27 | ₩40,877 | ₩40,877 | ₩40,435 | ₩40,582 | -0.72% | 1.1만 |
|---|
| 2026.01.26 | ₩40,582 | ₩40,716 | ₩40,515 | ₩40,569 | -0.03% | 2.6만 |
|---|
| 2026.01.23 | ₩40,609 | ₩40,609 | ₩40,488 | ₩40,542 | -0.17% | 1.2만 |
|---|
| 2026.01.22 | ₩41,199 | ₩41,240 | ₩41,052 | ₩41,092 | -0.26% | 1.3만 |
|---|
| 2026.01.21 | ₩40,810 | ₩41,105 | ₩40,690 | ₩41,105 | +0.72% | 1.2만 |
|---|
| 2026.01.20 | ₩40,368 | ₩40,368 | ₩40,166 | ₩40,207 | -0.40% | 8.1천 |
|---|
| 2026.01.16 | ₩41,025 | ₩41,025 | ₩40,622 | ₩40,636 | -0.95% | 1.5만 |
|---|
| 2026.01.15 | ₩40,877 | ₩40,877 | ₩40,649 | ₩40,824 | -0.13% | 3.9천 |
|---|
| 2026.01.14 | ₩40,327 | ₩40,421 | ₩40,327 | ₩40,416 | +0.22% | 3.9천 |
|---|
| 2026.01.13 | ₩40,515 | ₩40,515 | ₩40,260 | ₩40,300 | -0.53% | 1.2만 |
|---|
| 2026.01.12 | ₩40,227 | ₩40,368 | ₩40,227 | ₩40,354 | +0.32% | 6.3천 |
|---|
| 2026.01.09 | ₩40,314 | ₩40,542 | ₩40,314 | ₩40,515 | +0.50% | 8.8천 |
|---|
| 2026.01.08 | ₩40,378 | ₩40,461 | ₩40,378 | ₩40,461 | +0.21% | 8.4천 |
|---|
| 2026.01.07 | ₩39,576 | ₩39,777 | ₩39,576 | ₩39,738 | +0.41% | 5.5만 |
|---|
| 2026.01.06 | ₩39,683 | ₩40,054 | ₩39,683 | ₩40,054 | +0.93% | 4.9천 |
|---|
| 2026.01.05 | ₩39,388 | ₩39,589 | ₩39,388 | ₩39,442 | +0.14% | 4.9천 |
|---|
| 2026.01.02 | ₩38,181 | ₩38,664 | ₩38,181 | ₩38,644 | +1.21% | 1.2천 |
|---|
| 2025.12.31 | ₩38,006 | ₩38,006 | ₩37,821 | ₩37,821 | -0.49% | 1.2천 |
|---|
| 2025.12.30 | ₩38,221 | ₩38,342 | ₩38,208 | ₩38,208 | -0.04% | 3.1천 |
|---|
| 2025.12.29 | ₩37,953 | ₩38,516 | ₩37,953 | ₩38,403 | +1.19% | 4.1천 |
|---|
| 2025.12.26 | ₩38,664 | ₩38,664 | ₩38,503 | ₩38,650 | -0.03% | 1.5만 |
|---|
| 2025.12.24 | ₩38,691 | ₩38,784 | ₩38,597 | ₩38,668 | -0.06% | 6.5천 |
|---|
| 2025.12.23 | ₩39,375 | ₩39,375 | ₩38,624 | ₩38,624 | -1.91% | 3만 |
|---|
| 2025.12.22 | ₩38,811 | ₩38,852 | ₩38,771 | ₩38,825 | +0.03% | 9.2천 |
|---|
| 2025.12.19 | ₩38,463 | ₩38,530 | ₩38,395 | ₩38,530 | +0.17% | 6.8천 |
|---|
| 2025.12.18 | ₩38,798 | ₩38,798 | ₩38,181 | ₩38,208 | -1.52% | 7.1천 |
|---|
| 2025.12.17 | ₩38,409 | ₩38,449 | ₩38,288 | ₩38,343 | -0.17% | 1.7천 |
|---|
| 2025.12.16 | ₩38,959 | ₩38,959 | ₩38,436 | ₩38,624 | -0.86% | 3.7천 |
|---|
| 2025.12.15 | ₩39,013 | ₩39,200 | ₩39,013 | ₩39,133 | +0.31% | 1.5만 |
|---|
| 2025.12.12 | ₩39,556 | ₩39,556 | ₩39,160 | ₩39,294 | -0.66% | 2.1만 |
|---|
| 2025.12.11 | ₩39,710 | ₩39,818 | ₩39,710 | ₩39,818 | +0.27% | 7천 |
|---|
| 2025.12.10 | ₩38,986 | ₩39,792 | ₩38,986 | ₩39,630 | +1.65% | 1.6만 |
|---|
| 2025.12.09 | ₩38,731 | ₩39,013 | ₩38,731 | ₩38,919 | +0.48% | 2.2만 |
|---|
| 2025.12.08 | ₩38,825 | ₩38,825 | ₩38,583 | ₩38,624 | -0.52% | 7.8천 |
|---|
| 2025.12.05 | ₩38,900 | ₩38,905 | ₩38,731 | ₩38,784 | -0.30% | 1.4만 |
|---|
| 2025.12.04 | ₩38,798 | ₩38,798 | ₩38,610 | ₩38,622 | -0.45% | 1.4만 |
|---|
| 2025.12.03 | ₩38,650 | ₩38,677 | ₩38,650 | ₩38,664 | +0.03% | 4.3천 |
|---|
| 2025.12.02 | ₩37,886 | ₩38,181 | ₩37,886 | ₩38,047 | +0.42% | 5.1천 |
|---|
| 2025.12.01 | ₩38,127 | ₩38,342 | ₩38,073 | ₩38,100 | -0.07% | 3.2천 |
|---|
| 2025.11.28 | ₩38,146 | ₩38,248 | ₩38,146 | ₩38,151 | +0.01% | 1.4천 |
|---|
| 2025.11.26 | ₩38,302 | ₩38,302 | ₩38,069 | ₩38,069 | -0.61% | 4.2천 |
|---|
| 2025.11.25 | ₩37,389 | ₩37,886 | ₩37,389 | ₩37,778 | +1.04% | 1.2천 |
|---|
| 2025.11.24 | ₩36,692 | ₩37,121 | ₩36,692 | ₩37,081 | +1.06% | 1.1만 |
|---|
| 2025.11.21 | ₩36,812 | ₩36,812 | ₩36,705 | ₩36,705 | -0.29% | 1.8천 |
|---|
| 2025.11.20 | ₩36,182 | ₩36,182 | ₩35,781 | ₩35,781 | -1.11% | 1.5만 |
|---|
| 2025.11.19 | ₩36,171 | ₩36,329 | ₩36,171 | ₩36,303 | +0.36% | 6.8천 |
|---|
| 2025.11.18 | ₩36,115 | ₩36,464 | ₩36,115 | ₩36,344 | +0.64% | 8.3천 |
|---|
| 2025.11.17 | ₩36,625 | ₩36,812 | ₩36,244 | ₩36,244 | -1.04% | 700 |
|---|
| 2025.11.14 | ₩36,745 | ₩37,269 | ₩36,745 | ₩37,172 | +1.16% | 1.9만 |
|---|
| 2025.11.13 | ₩37,899 | ₩37,899 | ₩37,175 | ₩37,282 | -1.63% | 2.9천 |
|---|
| 2025.11.12 | ₩38,100 | ₩38,100 | ₩37,912 | ₩37,912 | -0.49% | 3.5천 |
|---|
| 2025.11.11 | ₩37,925 | ₩37,926 | ₩37,765 | ₩37,765 | -0.42% | 6.9천 |
|---|
| 2025.11.10 | ₩37,617 | ₩37,751 | ₩37,595 | ₩37,595 | -0.06% | 1.4천 |
|---|
| 2025.11.07 | ₩37,040 | ₩37,483 | ₩37,040 | ₩37,483 | +1.20% | 1.1만 |
|---|
| 2025.11.06 | ₩37,349 | ₩37,430 | ₩37,255 | ₩37,255 | -0.25% | 1.4천 |
|---|
| 2025.11.05 | ₩37,067 | ₩37,470 | ₩37,054 | ₩37,365 | +0.80% | 2.4천 |
|---|
| 2025.11.04 | ₩37,054 | ₩37,054 | ₩36,879 | ₩36,879 | -0.47% | 6.6천 |
|---|
| 2025.11.03 | ₩37,215 | ₩37,443 | ₩37,215 | ₩37,443 | +0.61% | 1.7만 |
|---|
| 2025.10.31 | ₩37,094 | ₩37,161 | ₩36,947 | ₩37,161 | +0.18% | 5.4천 |
|---|
| 2025.10.30 | ₩37,523 | ₩37,523 | ₩37,070 | ₩37,070 | -1.21% | 1.1천 |
|---|
| 2025.10.29 | ₩37,165 | ₩37,165 | ₩37,165 | ₩37,165 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,081 | ₩37,242 | ₩37,081 | ₩37,150 | +0.19% | 600 |
|---|
| 2025.10.27 | ₩37,738 | ₩37,738 | ₩37,389 | ₩37,483 | -0.68% | 9.7천 |
|---|
| 2025.10.24 | ₩37,375 | ₩37,375 | ₩37,227 | ₩37,227 | -0.39% | 2.7천 |
|---|
| 2025.10.23 | ₩36,933 | ₩37,081 | ₩36,879 | ₩37,044 | +0.30% | 1.8천 |
|---|
| 2025.10.22 | ₩36,625 | ₩36,638 | ₩36,269 | ₩36,448 | -0.48% | 9.5천 |
|---|
| 2025.10.21 | ₩36,732 | ₩36,772 | ₩36,692 | ₩36,692 | -0.11% | 6천 |
|---|
| 2025.10.20 | ₩36,535 | ₩36,535 | ₩36,535 | ₩36,535 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,061 | ₩36,134 | ₩35,989 | ₩36,134 | +0.20% | 2.3천 |
|---|
| 2025.10.16 | ₩36,571 | ₩36,618 | ₩36,089 | ₩36,089 | -1.32% | 700 |
|---|
| 2025.10.15 | ₩36,490 | ₩36,529 | ₩36,477 | ₩36,529 | +0.11% | 2.1천 |
|---|
| 2025.10.14 | ₩36,168 | ₩36,544 | ₩36,168 | ₩36,450 | +0.78% | 1.3천 |
|---|
| 2025.10.13 | ₩35,612 | ₩35,950 | ₩35,612 | ₩35,950 | +0.95% | 2.8천 |
|---|
| 2025.10.10 | ₩35,337 | ₩35,337 | ₩34,874 | ₩34,874 | -1.31% | 800 |
|---|