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 | ₩41,887 | ₩41,887 | ₩41,670 | ₩41,740 | -0.35% | 9.4천 |
| 2026.10.08 | ₩41,069 | ₩41,847 | ₩41,069 | ₩41,834 | +1.86% | 1.7만 |
| 2026.10.07 | ₩41,116 | ₩41,297 | ₩41,002 | ₩41,150 | +0.08% | 2.7만 |
| 2026.10.06 | ₩41,310 | ₩41,525 | ₩41,270 | ₩41,365 | +0.13% | 7.9천 |
| 2026.10.05 | ₩41,310 | ₩41,525 | ₩40,868 | ₩41,310 | 0.00% | 1.2만 |
| 2026.10.02 | ₩41,002 | ₩41,190 | ₩40,908 | ₩41,078 | +0.19% | 1.2만 |
| 2026.10.01 | ₩40,439 | ₩40,747 | ₩40,378 | ₩40,679 | +0.59% | 7.1천 |
| 2026.09.30 | ₩40,412 | ₩40,506 | ₩40,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,183 |
| -0.57% |
| 2.6천 |
| 2026.09.29 | ₩40,492 | ₩40,492 | ₩40,157 | ₩40,204 | -0.71% | 5.8천 |
|---|
| 2026.09.28 | ₩40,626 | ₩40,640 | ₩40,563 | ₩40,563 | -0.16% | 1.5천 |
|---|
| 2026.09.25 | ₩40,868 | ₩40,868 | ₩40,747 | ₩40,787 | -0.20% | 3.2천 |
|---|
| 2026.09.24 | ₩41,163 | ₩41,163 | ₩40,908 | ₩40,908 | -0.62% | 1.2만 |
|---|
| 2026.09.23 | ₩41,082 | ₩41,324 | ₩41,029 | ₩41,029 | -0.13% | 2.3천 |
|---|
| 2026.09.22 | ₩41,217 | ₩41,324 | ₩40,962 | ₩40,962 | -0.62% | 7.8천 |
|---|
| 2026.09.21 | ₩41,223 | ₩41,404 | ₩41,171 | ₩41,171 | -0.13% | 3.1천 |
|---|
| 2026.09.18 | ₩41,659 | ₩41,740 | ₩41,632 | ₩41,642 | -0.04% | 1.5천 |
|---|
| 2026.09.17 | ₩42,008 | ₩42,115 | ₩41,968 | ₩41,968 | -0.10% | 6.8천 |
|---|
| 2026.09.16 | ₩42,424 | ₩42,471 | ₩41,744 | ₩41,914 | -1.20% | 1만 |
|---|
| 2026.09.15 | ₩42,598 | ₩42,940 | ₩42,598 | ₩42,793 | +0.46% | 2.6천 |
|---|
| 2026.09.14 | ₩42,813 | ₩42,813 | ₩42,343 | ₩42,361 | -1.06% | 3.8천 |
|---|
| 2026.09.11 | ₩42,759 | ₩42,789 | ₩42,679 | ₩42,789 | +0.07% | 2천 |
|---|
| 2026.09.10 | ₩42,451 | ₩42,558 | ₩42,410 | ₩42,477 | +0.06% | 4.1천 |
|---|
| 2026.09.09 | ₩42,719 | ₩42,813 | ₩42,612 | ₩42,809 | +0.21% | 4.3천 |
|---|
| 2026.09.08 | ₩42,746 | ₩42,866 | ₩42,558 | ₩42,713 | -0.08% | 4.1천 |
|---|
| 2026.09.04 | ₩42,585 | ₩42,598 | ₩42,437 | ₩42,522 | -0.15% | 5.4천 |
|---|
| 2026.09.03 | ₩42,518 | ₩42,759 | ₩42,518 | ₩42,721 | +0.48% | 4.9천 |
|---|
| 2026.09.02 | ₩42,652 | ₩43,000 | ₩42,652 | ₩42,802 | +0.35% | 3.6천 |
|---|
| 2026.09.01 | ₩42,343 | ₩42,504 | ₩42,290 | ₩42,390 | +0.11% | 1.3만 |
|---|
| 2026.08.31 | ₩42,375 | ₩42,375 | ₩42,142 | ₩42,339 | -0.09% | 4.2천 |
|---|
| 2026.08.28 | ₩42,585 | ₩42,585 | ₩42,182 | ₩42,221 | -0.85% | 3.3천 |
|---|
| 2026.08.27 | ₩42,169 | ₩42,585 | ₩41,941 | ₩42,460 | +0.69% | 3.8천 |
|---|
| 2026.08.26 | ₩41,525 | ₩42,316 | ₩41,525 | ₩42,244 | +1.73% | 1.5만 |
|---|
| 2026.08.25 | ₩42,236 | ₩42,263 | ₩42,001 | ₩42,001 | -0.56% | 8.7천 |
|---|
| 2026.08.24 | ₩42,330 | ₩42,330 | ₩42,048 | ₩42,329 | -0.00% | 7.8만 |
|---|
| 2026.08.21 | ₩42,437 | ₩42,732 | ₩42,437 | ₩42,597 | +0.38% | 6.4천 |
|---|
| 2026.08.20 | ₩42,638 | ₩42,638 | ₩42,424 | ₩42,472 | -0.39% | 4.5천 |
|---|
| 2026.08.19 | ₩42,410 | ₩42,612 | ₩42,370 | ₩42,371 | -0.09% | 6.6천 |
|---|
| 2026.08.18 | ₩42,343 | ₩42,343 | ₩42,290 | ₩42,316 | -0.06% | 1.3천 |
|---|
| 2026.08.17 | ₩42,263 | ₩42,456 | ₩42,169 | ₩42,456 | +0.46% | 1.3천 |
|---|
| 2026.08.14 | ₩41,914 | ₩42,384 | ₩41,914 | ₩42,355 | +1.05% | 3천 |
|---|
| 2026.08.13 | ₩41,968 | ₩42,062 | ₩41,820 | ₩41,914 | -0.13% | 8.5천 |
|---|
| 2026.08.12 | ₩41,901 | ₩41,981 | ₩41,673 | ₩41,964 | +0.15% | 5.4천 |
|---|
| 2026.08.11 | ₩41,954 | ₩42,035 | ₩41,859 | ₩41,859 | -0.23% | 4.8천 |
|---|
| 2026.08.10 | ₩41,807 | ₩41,980 | ₩41,699 | ₩41,980 | +0.41% | 5.5천 |
|---|
| 2026.08.07 | ₩40,736 | ₩41,317 | ₩40,736 | ₩41,068 | +0.81% | 5.1천 |
|---|
| 2026.08.06 | ₩41,243 | ₩41,284 | ₩41,103 | ₩41,103 | -0.34% | 1.9천 |
|---|
| 2026.08.05 | ₩41,203 | ₩41,203 | ₩40,812 | ₩40,812 | -0.95% | 3.9천 |
|---|
| 2026.08.04 | ₩41,029 | ₩41,485 | ₩41,029 | ₩41,372 | +0.84% | 8.7천 |
|---|
| 2026.08.03 | ₩41,270 | ₩41,351 | ₩41,136 | ₩41,186 | -0.20% | 5.5천 |
|---|
| 2026.07.31 | ₩41,069 | ₩41,186 | ₩40,720 | ₩41,186 | +0.28% | 1.6만 |
|---|
| 2026.07.30 | ₩40,573 | ₩40,935 | ₩40,466 | ₩40,868 | +0.73% | 2.2만 |
|---|
| 2026.07.29 | ₩40,828 | ₩40,989 | ₩40,828 | ₩40,905 | +0.19% | 3.4만 |
|---|
| 2026.07.28 | ₩40,854 | ₩40,854 | ₩40,667 | ₩40,726 | -0.32% | 1.2천 |
|---|
| 2026.07.27 | ₩41,225 | ₩41,384 | ₩40,836 | ₩40,836 | -0.94% | 5.4천 |
|---|
| 2026.07.24 | ₩41,619 | ₩41,686 | ₩41,368 | ₩41,368 | -0.60% | 4.6천 |
|---|
| 2026.07.23 | ₩41,431 | ₩41,431 | ₩41,270 | ₩41,270 | -0.39% | 8.6천 |
|---|
| 2026.07.22 | ₩42,209 | ₩42,209 | ₩41,552 | ₩41,643 | -1.34% | 4.1천 |
|---|
| 2026.07.21 | ₩41,015 | ₩41,235 | ₩41,015 | ₩41,235 | +0.54% | 3.4만 |
|---|
| 2026.07.20 | ₩40,975 | ₩41,069 | ₩40,818 | ₩40,818 | -0.38% | 7.4천 |
|---|
| 2026.07.17 | ₩41,089 | ₩41,089 | ₩40,817 | ₩40,962 | -0.31% | 4천 |
|---|
| 2026.07.16 | ₩40,761 | ₩40,801 | ₩40,626 | ₩40,707 | -0.13% | 1.6만 |
|---|
| 2026.07.15 | ₩40,385 | ₩40,452 | ₩40,130 | ₩40,385 | 0.00% | 2.1만 |
|---|
| 2026.07.14 | ₩40,372 | ₩40,573 | ₩40,372 | ₩40,562 | +0.47% | 1.2만 |
|---|
| 2026.07.13 | ₩40,090 | ₩40,660 | ₩40,090 | ₩40,452 | +0.90% | 10.1만 |
|---|
| 2026.07.10 | ₩40,103 | ₩40,170 | ₩40,036 | ₩40,130 | +0.07% | 2만 |
|---|
| 2026.07.09 | ₩40,191 | ₩40,305 | ₩40,174 | ₩40,174 | -0.04% | 6.9천 |
|---|
| 2026.07.08 | ₩40,144 | ₩40,177 | ₩40,036 | ₩40,128 | -0.04% | 2.5만 |
|---|
| 2026.07.07 | ₩39,996 | ₩40,130 | ₩39,808 | ₩40,063 | +0.17% | 2만 |
|---|
| 2026.07.06 | ₩39,936 | ₩39,983 | ₩39,835 | ₩39,953 | +0.04% | 5.6천 |
|---|
| 2026.07.02 | ₩40,157 | ₩40,157 | ₩39,795 | ₩40,090 | -0.17% | 9.7천 |
|---|
| 2026.07.01 | ₩40,036 | ₩40,077 | ₩39,929 | ₩39,936 | -0.25% | 9.9천 |
|---|
| 2026.06.30 | ₩40,103 | ₩40,291 | ₩40,103 | ₩40,205 | +0.25% | 5.7천 |
|---|
| 2026.06.29 | ₩39,781 | ₩39,996 | ₩39,781 | ₩39,992 | +0.53% | 4.3천 |
|---|
| 2026.06.26 | ₩40,197 | ₩40,264 | ₩40,036 | ₩40,211 | +0.03% | 4.5천 |
|---|
| 2026.06.25 | ₩40,331 | ₩40,331 | ₩40,184 | ₩40,278 | -0.13% | 6.4천 |
|---|
| 2026.06.24 | ₩39,942 | ₩40,170 | ₩39,942 | ₩40,027 | +0.21% | 1.9천 |
|---|
| 2026.06.23 | ₩40,097 | ₩40,318 | ₩40,097 | ₩40,216 | +0.30% | 7.1천 |
|---|
| 2026.06.22 | ₩39,996 | ₩40,318 | ₩39,983 | ₩40,309 | +0.78% | 1만 |
|---|
| 2026.06.18 | ₩40,009 | ₩40,144 | ₩40,009 | ₩40,075 | +0.16% | 3.5천 |
|---|
| 2026.06.17 | ₩40,586 | ₩40,707 | ₩40,022 | ₩40,022 | -1.39% | 3.9천 |
|---|
| 2026.06.16 | ₩41,512 | ₩41,512 | ₩40,691 | ₩40,691 | -1.98% | 3.3천 |
|---|
| 2026.06.15 | ₩41,150 | ₩41,243 | ₩40,956 | ₩40,956 | -0.47% | 1.2천 |
|---|
| 2026.06.12 | ₩41,679 | ₩41,820 | ₩41,619 | ₩41,624 | -0.13% | 8.8천 |
|---|
| 2026.06.11 | ₩41,069 | ₩41,310 | ₩40,989 | ₩41,183 | +0.28% | 6.3만 |
|---|
| 2026.06.10 | ₩41,257 | ₩41,284 | ₩40,975 | ₩41,015 | -0.59% | 3.5만 |
|---|
| 2026.06.09 | ₩41,190 | ₩41,190 | ₩40,238 | ₩40,908 | -0.68% | 1.7만 |
|---|
| 2026.06.08 | ₩40,828 | ₩40,854 | ₩40,687 | ₩40,696 | -0.32% | 9.4천 |
|---|
| 2026.06.05 | ₩40,814 | ₩40,814 | ₩40,238 | ₩40,318 | -1.22% | 1.6만 |
|---|
| 2026.06.04 | ₩41,136 | ₩41,150 | ₩41,002 | ₩41,061 | -0.18% | 2.4천 |
|---|
| 2026.06.03 | ₩41,069 | ₩41,069 | ₩40,881 | ₩40,955 | -0.28% | 5.3천 |
|---|
| 2026.06.02 | ₩40,358 | ₩40,935 | ₩40,358 | ₩40,767 | +1.01% | 1.5만 |
|---|
| 2026.06.01 | ₩40,506 | ₩40,546 | ₩40,372 | ₩40,435 | -0.18% | 1.3만 |
|---|
| 2026.05.29 | ₩40,251 | ₩40,385 | ₩40,154 | ₩40,154 | -0.24% | 1.2만 |
|---|
| 2026.05.28 | ₩41,793 | ₩41,793 | ₩40,757 | ₩40,757 | -2.48% | 3.6천 |
|---|
| 2026.05.27 | ₩40,942 | ₩41,056 | ₩40,805 | ₩40,805 | -0.33% | 1.1만 |
|---|
| 2026.05.26 | ₩41,284 | ₩41,284 | ₩41,136 | ₩41,163 | -0.29% | 1.8천 |
|---|
| 2026.05.22 | ₩41,096 | ₩41,297 | ₩41,096 | ₩41,213 | +0.28% | 4.4천 |
|---|
| 2026.05.21 | ₩40,962 | ₩41,150 | ₩40,922 | ₩41,009 | +0.11% | 4.1천 |
|---|
| 2026.05.20 | ₩41,364 | ₩41,364 | ₩41,082 | ₩41,190 | -0.42% | 1.5천 |
|---|
| 2026.05.19 | ₩40,841 | ₩41,109 | ₩40,841 | ₩41,006 | +0.40% | 1.4천 |
|---|
| 2026.05.18 | ₩41,150 | ₩41,257 | ₩41,150 | ₩41,158 | +0.02% | 2.5천 |
|---|
| 2026.05.15 | ₩41,029 | ₩41,029 | ₩40,640 | ₩40,739 | -0.71% | 5.7천 |
|---|
| 2026.05.14 | ₩40,613 | ₩40,989 | ₩40,573 | ₩40,797 | +0.45% | 1천 |
|---|
| 2026.05.13 | ₩40,378 | ₩40,596 | ₩40,378 | ₩40,596 | +0.54% | 5.7천 |
|---|
| 2026.05.12 | ₩40,291 | ₩40,720 | ₩40,170 | ₩40,653 | +0.90% | 6.9천 |
|---|
| 2026.05.11 | ₩40,694 | ₩40,720 | ₩40,466 | ₩40,586 | -0.26% | 1.5만 |
|---|
| 2026.05.08 | ₩40,425 | ₩40,613 | ₩40,425 | ₩40,460 | +0.09% | 9천 |
|---|
| 2026.05.07 | ₩40,211 | ₩40,439 | ₩40,211 | ₩40,310 | +0.25% | 1.1만 |
|---|
| 2026.05.06 | ₩40,948 | ₩41,015 | ₩40,908 | ₩40,908 | -0.10% | 6.6천 |
|---|
| 2026.05.05 | ₩40,962 | ₩41,364 | ₩40,962 | ₩41,243 | +0.69% | 7.8천 |
|---|
| 2026.05.04 | ₩40,626 | ₩40,787 | ₩40,492 | ₩40,761 | +0.33% | 4.5만 |
|---|
| 2026.05.01 | ₩40,774 | ₩40,948 | ₩40,774 | ₩40,880 | +0.26% | 8천 |
|---|
| 2026.04.30 | ₩40,734 | ₩41,404 | ₩40,734 | ₩41,324 | +1.45% | 8.6천 |
|---|
| 2026.04.29 | ₩40,720 | ₩40,775 | ₩40,613 | ₩40,775 | +0.14% | 3.9천 |
|---|
| 2026.04.28 | ₩40,559 | ₩40,774 | ₩40,559 | ₩40,635 | +0.19% | 1.8만 |
|---|
| 2026.04.27 | ₩41,123 | ₩41,123 | ₩40,519 | ₩40,707 | -1.01% | 1.7만 |
|---|
| 2026.04.24 | ₩40,559 | ₩40,667 | ₩40,500 | ₩40,500 | -0.15% | 6.5천 |
|---|
| 2026.04.23 | ₩40,546 | ₩40,680 | ₩40,519 | ₩40,680 | +0.33% | 3.8천 |
|---|
| 2026.04.22 | ₩40,331 | ₩40,331 | ₩40,103 | ₩40,211 | -0.30% | 1.3만 |
|---|
| 2026.04.21 | ₩40,345 | ₩40,345 | ₩40,077 | ₩40,117 | -0.57% | 1.3만 |
|---|
| 2026.04.20 | ₩39,842 | ₩39,887 | ₩39,781 | ₩39,820 | -0.05% | 6.6천 |
|---|
| 2026.04.17 | ₩39,553 | ₩39,916 | ₩39,513 | ₩39,688 | +0.34% | 1.2만 |
|---|
| 2026.04.16 | ₩39,540 | ₩39,849 | ₩39,540 | ₩39,748 | +0.53% | 2.6만 |
|---|
| 2026.04.15 | ₩39,406 | ₩39,419 | ₩39,258 | ₩39,328 | -0.20% | 5.7천 |
|---|
| 2026.04.14 | ₩39,500 | ₩39,500 | ₩39,339 | ₩39,425 | -0.19% | 9.1천 |
|---|
| 2026.04.13 | ₩39,728 | ₩39,835 | ₩39,527 | ₩39,743 | +0.04% | 3.5만 |
|---|
| 2026.04.10 | ₩39,808 | ₩39,808 | ₩39,556 | ₩39,556 | -0.63% | 3.7천 |
|---|
| 2026.04.09 | ₩39,674 | ₩39,674 | ₩39,486 | ₩39,571 | -0.26% | 6.7천 |
|---|
| 2026.04.08 | ₩39,714 | ₩39,714 | ₩39,244 | ₩39,548 | -0.42% | 2.4만 |
|---|
| 2026.04.07 | ₩39,835 | ₩39,889 | ₩39,406 | ₩39,661 | -0.44% | 1.4만 |
|---|
| 2026.04.06 | ₩39,399 | ₩39,634 | ₩39,232 | ₩39,634 | +0.60% | 5.3천 |
|---|
| 2026.04.02 | ₩38,963 | ₩39,352 | ₩38,963 | ₩39,329 | +0.94% | 9.1천 |
|---|
| 2026.04.01 | ₩39,755 | ₩39,755 | ₩39,312 | ₩39,366 | -0.98% | 9.6천 |
|---|
| 2026.03.31 | ₩39,527 | ₩39,527 | ₩39,004 | ₩39,312 | -0.54% | 5천 |
|---|
| 2026.03.30 | ₩38,963 | ₩39,191 | ₩38,615 | ₩38,754 | -0.54% | 7.5천 |
|---|
| 2026.03.27 | ₩39,325 | ₩39,473 | ₩38,910 | ₩38,939 | -0.98% | 7.5천 |
|---|
| 2026.03.26 | ₩39,674 | ₩39,728 | ₩39,379 | ₩39,379 | -0.74% | 6.7천 |
|---|
| 2026.03.25 | ₩39,812 | ₩39,969 | ₩39,812 | ₩39,882 | +0.18% | 6.4천 |
|---|
| 2026.03.24 | ₩39,406 | ₩39,956 | ₩39,406 | ₩39,768 | +0.92% | 9.7천 |
|---|
| 2026.03.23 | ₩39,916 | ₩39,916 | ₩39,218 | ₩39,238 | -1.70% | 3.6천 |
|---|
| 2026.03.20 | ₩38,749 | ₩38,749 | ₩38,364 | ₩38,364 | -0.99% | 7.4천 |
|---|
| 2026.03.19 | ₩38,816 | ₩38,910 | ₩38,588 | ₩38,852 | +0.09% | 4.4천 |
|---|
| 2026.03.18 | ₩39,191 | ₩39,191 | ₩38,615 | ₩38,708 | -1.23% | 8.4천 |
|---|
| 2026.03.17 | ₩39,473 | ₩39,473 | ₩39,004 | ₩39,044 | -1.09% | 5.9만 |
|---|
| 2026.03.16 | ₩39,048 | ₩39,048 | ₩38,861 | ₩38,861 | -0.48% | 8.6천 |
|---|
| 2026.03.13 | ₩38,648 | ₩38,648 | ₩38,521 | ₩38,544 | -0.27% | 1.8천 |
|---|
| 2026.03.12 | ₩38,776 | ₩38,776 | ₩38,490 | ₩38,490 | -0.74% | 300 |
|---|
| 2026.03.11 | ₩39,182 | ₩39,191 | ₩39,017 | ₩39,111 | -0.18% | 6.9천 |
|---|
| 2026.03.10 | ₩39,688 | ₩39,862 | ₩39,307 | ₩39,307 | -0.96% | 6천 |
|---|
| 2026.03.09 | ₩38,829 | ₩39,574 | ₩38,829 | ₩39,528 | +1.80% | 5.5천 |
|---|
| 2026.03.06 | ₩39,205 | ₩39,473 | ₩39,205 | ₩39,446 | +0.62% | 1.1만 |
|---|
| 2026.03.05 | ₩40,117 | ₩40,291 | ₩39,929 | ₩40,291 | +0.43% | 7.8천 |
|---|
| 2026.03.04 | ₩40,881 | ₩41,109 | ₩40,881 | ₩41,061 | +0.44% | 10.7만 |
|---|
| 2026.03.03 | ₩40,626 | ₩41,056 | ₩40,090 | ₩40,943 | +0.78% | 3.6천 |
|---|
| 2026.03.02 | ₩41,230 | ₩41,471 | ₩41,082 | ₩41,458 | +0.55% | 1.7만 |
|---|
| 2026.02.27 | ₩41,284 | ₩41,418 | ₩41,230 | ₩41,351 | +0.16% | 8.7천 |
|---|
| 2026.02.26 | ₩41,337 | ₩41,632 | ₩41,109 | ₩41,525 | +0.45% | 4.2천 |
|---|
| 2026.02.25 | ₩41,056 | ₩41,190 | ₩40,586 | ₩41,190 | +0.33% | 1.2만 |
|---|
| 2026.02.24 | ₩40,573 | ₩41,096 | ₩40,573 | ₩40,989 | +1.02% | 2.4만 |
|---|
| 2026.02.23 | ₩40,546 | ₩40,653 | ₩40,398 | ₩40,613 | +0.17% | 3.3만 |
|---|
| 2026.02.20 | ₩41,404 | ₩41,572 | ₩41,190 | ₩41,552 | +0.36% | 8.2천 |
|---|
| 2026.02.19 | ₩41,190 | ₩41,364 | ₩41,082 | ₩41,349 | +0.39% | 1.3만 |
|---|
| 2026.02.18 | ₩41,740 | ₩41,767 | ₩41,391 | ₩41,539 | -0.48% | 1.8만 |
|---|
| 2026.02.17 | ₩41,901 | ₩41,901 | ₩41,029 | ₩41,431 | -1.12% | 1.4만 |
|---|
| 2026.02.13 | ₩41,324 | ₩41,619 | ₩41,324 | ₩41,512 | +0.45% | 1.4만 |
|---|
| 2026.02.12 | ₩42,330 | ₩42,330 | ₩41,190 | ₩41,364 | -2.28% | 1.9만 |
|---|
| 2026.02.11 | ₩41,927 | ₩41,927 | ₩41,619 | ₩41,901 | -0.06% | 1.3만 |
|---|
| 2026.02.10 | ₩41,776 | ₩41,881 | ₩41,698 | ₩41,698 | -0.19% | 1.1만 |
|---|
| 2026.02.09 | ₩42,732 | ₩42,732 | ₩41,699 | ₩41,753 | -2.29% | 1.4만 |
|---|
| 2026.02.06 | ₩41,780 | ₩42,196 | ₩41,780 | ₩42,196 | +1.00% | 1.5만 |
|---|
| 2026.02.05 | ₩41,123 | ₩41,378 | ₩40,989 | ₩41,132 | +0.02% | 2.9천 |
|---|
| 2026.02.04 | ₩41,284 | ₩41,512 | ₩41,096 | ₩41,337 | +0.13% | 2.7만 |
|---|
| 2026.02.03 | ₩40,989 | ₩40,989 | ₩40,626 | ₩40,841 | -0.36% | 6.8천 |
|---|
| 2026.02.02 | ₩40,613 | ₩41,082 | ₩40,613 | ₩40,935 | +0.79% | 2.6만 |
|---|
| 2026.01.30 | ₩40,452 | ₩40,573 | ₩40,103 | ₩40,448 | -0.01% | 6.2천 |
|---|
| 2026.01.29 | ₩40,358 | ₩40,586 | ₩40,298 | ₩40,559 | +0.50% | 1만 |
|---|
| 2026.01.28 | ₩40,573 | ₩40,573 | ₩40,345 | ₩40,378 | -0.48% | 4천 |
|---|
| 2026.01.27 | ₩40,868 | ₩40,868 | ₩40,425 | ₩40,573 | -0.72% | 1.1만 |
|---|
| 2026.01.26 | ₩40,573 | ₩40,707 | ₩40,506 | ₩40,559 | -0.03% | 2.6만 |
|---|
| 2026.01.23 | ₩40,600 | ₩40,600 | ₩40,479 | ₩40,533 | -0.17% | 1.2만 |
|---|
| 2026.01.22 | ₩41,190 | ₩41,230 | ₩41,042 | ₩41,082 | -0.26% | 1.3만 |
|---|
| 2026.01.21 | ₩40,801 | ₩41,096 | ₩40,680 | ₩41,096 | +0.72% | 1.2만 |
|---|
| 2026.01.20 | ₩40,358 | ₩40,358 | ₩40,157 | ₩40,197 | -0.40% | 8.1천 |
|---|
| 2026.01.16 | ₩41,015 | ₩41,015 | ₩40,613 | ₩40,626 | -0.95% | 1.5만 |
|---|
| 2026.01.15 | ₩40,868 | ₩40,868 | ₩40,640 | ₩40,814 | -0.13% | 3.9천 |
|---|
| 2026.01.14 | ₩40,318 | ₩40,412 | ₩40,318 | ₩40,406 | +0.22% | 3.9천 |
|---|
| 2026.01.13 | ₩40,506 | ₩40,506 | ₩40,251 | ₩40,291 | -0.53% | 1.2만 |
|---|
| 2026.01.12 | ₩40,217 | ₩40,358 | ₩40,217 | ₩40,345 | +0.32% | 6.3천 |
|---|
| 2026.01.09 | ₩40,305 | ₩40,533 | ₩40,305 | ₩40,506 | +0.50% | 8.8천 |
|---|
| 2026.01.08 | ₩40,369 | ₩40,452 | ₩40,369 | ₩40,452 | +0.21% | 8.4천 |
|---|
| 2026.01.07 | ₩39,567 | ₩39,768 | ₩39,567 | ₩39,729 | +0.41% | 5.5만 |
|---|
| 2026.01.06 | ₩39,674 | ₩40,044 | ₩39,674 | ₩40,044 | +0.93% | 4.9천 |
|---|
| 2026.01.05 | ₩39,379 | ₩39,580 | ₩39,379 | ₩39,433 | +0.14% | 4.9천 |
|---|
| 2026.01.02 | ₩38,172 | ₩38,655 | ₩38,172 | ₩38,635 | +1.21% | 1.2천 |
|---|
| 2025.12.31 | ₩37,998 | ₩37,998 | ₩37,813 | ₩37,813 | -0.49% | 1.2천 |
|---|
| 2025.12.30 | ₩38,212 | ₩38,333 | ₩38,199 | ₩38,199 | -0.04% | 3.1천 |
|---|
| 2025.12.29 | ₩37,944 | ₩38,507 | ₩37,944 | ₩38,395 | +1.19% | 4.1천 |
|---|
| 2025.12.26 | ₩38,655 | ₩38,655 | ₩38,494 | ₩38,641 | -0.03% | 1.5만 |
|---|
| 2025.12.24 | ₩38,682 | ₩38,776 | ₩38,588 | ₩38,659 | -0.06% | 6.5천 |
|---|
| 2025.12.23 | ₩39,366 | ₩39,366 | ₩38,615 | ₩38,615 | -1.91% | 3만 |
|---|
| 2025.12.22 | ₩38,802 | ₩38,843 | ₩38,762 | ₩38,816 | +0.03% | 9.2천 |
|---|
| 2025.12.19 | ₩38,454 | ₩38,521 | ₩38,387 | ₩38,521 | +0.17% | 6.8천 |
|---|
| 2025.12.18 | ₩38,789 | ₩38,789 | ₩38,172 | ₩38,199 | -1.52% | 7.1천 |
|---|
| 2025.12.17 | ₩38,400 | ₩38,440 | ₩38,279 | ₩38,334 | -0.17% | 1.7천 |
|---|
| 2025.12.16 | ₩38,950 | ₩38,950 | ₩38,427 | ₩38,615 | -0.86% | 3.7천 |
|---|
| 2025.12.15 | ₩39,004 | ₩39,191 | ₩39,004 | ₩39,124 | +0.31% | 1.5만 |
|---|
| 2025.12.12 | ₩39,547 | ₩39,547 | ₩39,151 | ₩39,285 | -0.66% | 2.1만 |
|---|
| 2025.12.11 | ₩39,701 | ₩39,808 | ₩39,701 | ₩39,808 | +0.27% | 7천 |
|---|
| 2025.12.10 | ₩38,977 | ₩39,783 | ₩38,977 | ₩39,621 | +1.65% | 1.6만 |
|---|
| 2025.12.09 | ₩38,722 | ₩39,004 | ₩38,722 | ₩38,910 | +0.48% | 2.2만 |
|---|
| 2025.12.08 | ₩38,816 | ₩38,816 | ₩38,574 | ₩38,615 | -0.52% | 7.8천 |
|---|
| 2025.12.05 | ₩38,891 | ₩38,896 | ₩38,722 | ₩38,776 | -0.30% | 1.4만 |
|---|
| 2025.12.04 | ₩38,789 | ₩38,789 | ₩38,601 | ₩38,613 | -0.45% | 1.4만 |
|---|
| 2025.12.03 | ₩38,641 | ₩38,668 | ₩38,641 | ₩38,655 | +0.03% | 4.3천 |
|---|
| 2025.12.02 | ₩37,877 | ₩38,172 | ₩37,877 | ₩38,038 | +0.42% | 5.1천 |
|---|
| 2025.12.01 | ₩38,118 | ₩38,333 | ₩38,065 | ₩38,091 | -0.07% | 3.2천 |
|---|
| 2025.11.28 | ₩38,137 | ₩38,239 | ₩38,137 | ₩38,142 | +0.01% | 1.4천 |
|---|
| 2025.11.26 | ₩38,293 | ₩38,293 | ₩38,061 | ₩38,061 | -0.61% | 4.2천 |
|---|
| 2025.11.25 | ₩37,381 | ₩37,877 | ₩37,381 | ₩37,770 | +1.04% | 1.2천 |
|---|
| 2025.11.24 | ₩36,683 | ₩37,112 | ₩36,683 | ₩37,072 | +1.06% | 1.1만 |
|---|
| 2025.11.21 | ₩36,804 | ₩36,804 | ₩36,697 | ₩36,697 | -0.29% | 1.8천 |
|---|
| 2025.11.20 | ₩36,174 | ₩36,174 | ₩35,772 | ₩35,772 | -1.11% | 1.5만 |
|---|
| 2025.11.19 | ₩36,163 | ₩36,321 | ₩36,163 | ₩36,294 | +0.36% | 6.8천 |
|---|
| 2025.11.18 | ₩36,106 | ₩36,455 | ₩36,106 | ₩36,336 | +0.64% | 8.3천 |
|---|
| 2025.11.17 | ₩36,616 | ₩36,804 | ₩36,235 | ₩36,235 | -1.04% | 700 |
|---|
| 2025.11.14 | ₩36,737 | ₩37,260 | ₩36,737 | ₩37,163 | +1.16% | 1.9만 |
|---|
| 2025.11.13 | ₩37,890 | ₩37,890 | ₩37,166 | ₩37,273 | -1.63% | 2.9천 |
|---|
| 2025.11.12 | ₩38,091 | ₩38,091 | ₩37,904 | ₩37,904 | -0.49% | 3.5천 |
|---|
| 2025.11.11 | ₩37,916 | ₩37,917 | ₩37,756 | ₩37,756 | -0.42% | 6.9천 |
|---|
| 2025.11.10 | ₩37,609 | ₩37,743 | ₩37,586 | ₩37,586 | -0.06% | 1.4천 |
|---|
| 2025.11.07 | ₩37,032 | ₩37,475 | ₩37,032 | ₩37,475 | +1.20% | 1.1만 |
|---|
| 2025.11.06 | ₩37,340 | ₩37,421 | ₩37,247 | ₩37,247 | -0.25% | 1.4천 |
|---|
| 2025.11.05 | ₩37,059 | ₩37,461 | ₩37,045 | ₩37,356 | +0.80% | 2.4천 |
|---|
| 2025.11.04 | ₩37,045 | ₩37,045 | ₩36,871 | ₩36,871 | -0.47% | 6.6천 |
|---|
| 2025.11.03 | ₩37,206 | ₩37,434 | ₩37,206 | ₩37,434 | +0.61% | 1.7만 |
|---|
| 2025.10.31 | ₩37,086 | ₩37,153 | ₩36,938 | ₩37,153 | +0.18% | 5.4천 |
|---|
| 2025.10.30 | ₩37,515 | ₩37,515 | ₩37,061 | ₩37,061 | -1.21% | 1.1천 |
|---|
| 2025.10.29 | ₩37,157 | ₩37,157 | ₩37,157 | ₩37,157 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,072 | ₩37,233 | ₩37,072 | ₩37,142 | +0.19% | 600 |
|---|
| 2025.10.27 | ₩37,729 | ₩37,729 | ₩37,381 | ₩37,475 | -0.68% | 9.7천 |
|---|
| 2025.10.24 | ₩37,366 | ₩37,366 | ₩37,218 | ₩37,218 | -0.39% | 2.7천 |
|---|
| 2025.10.23 | ₩36,925 | ₩37,072 | ₩36,871 | ₩37,036 | +0.30% | 1.8천 |
|---|
| 2025.10.22 | ₩36,616 | ₩36,630 | ₩36,261 | ₩36,439 | -0.48% | 9.5천 |
|---|
| 2025.10.21 | ₩36,723 | ₩36,764 | ₩36,683 | ₩36,683 | -0.11% | 6천 |
|---|
| 2025.10.20 | ₩36,526 | ₩36,526 | ₩36,526 | ₩36,526 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,053 | ₩36,125 | ₩35,980 | ₩36,125 | +0.20% | 2.3천 |
|---|
| 2025.10.16 | ₩36,562 | ₩36,609 | ₩36,081 | ₩36,081 | -1.32% | 700 |
|---|
| 2025.10.15 | ₩36,482 | ₩36,521 | ₩36,469 | ₩36,521 | +0.11% | 2.1천 |
|---|
| 2025.10.14 | ₩36,160 | ₩36,536 | ₩36,160 | ₩36,442 | +0.78% | 1.3천 |
|---|
| 2025.10.13 | ₩35,603 | ₩35,941 | ₩35,603 | ₩35,941 | +0.95% | 2.8천 |
|---|
| 2025.10.10 | ₩35,329 | ₩35,329 | ₩34,866 | ₩34,866 | -1.31% | 800 |
|---|