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 | ₩41,884 | ₩41,884 | ₩41,667 | ₩41,736 | -0.35% | 9.4천 |
| 2026.10.08 | ₩41,066 | ₩41,844 | ₩41,066 | ₩41,830 | +1.86% | 1.7만 |
| 2026.10.07 | ₩41,113 | ₩41,294 | ₩40,999 | ₩41,146 | +0.08% | 2.7만 |
| 2026.10.06 | ₩41,307 | ₩41,522 | ₩41,267 | ₩41,362 | +0.13% | 7.9천 |
| 2026.10.05 | ₩41,307 | ₩41,522 | ₩40,865 | ₩41,307 | 0.00% | 1.2만 |
| 2026.10.02 | ₩40,999 | ₩41,186 | ₩40,905 | ₩41,075 | +0.19% | 1.2만 |
| 2026.10.01 | ₩40,435 | ₩40,744 | ₩40,375 | ₩40,675 | +0.59% | 7.1천 |
| 2026.09.30 | ₩40,409 | ₩40,502 | ₩40,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,179 |
| -0.57% |
| 2.6천 |
| 2026.09.29 | ₩40,489 | ₩40,489 | ₩40,154 | ₩40,201 | -0.71% | 5.8천 |
|---|
| 2026.09.28 | ₩40,623 | ₩40,637 | ₩40,560 | ₩40,560 | -0.16% | 1.5천 |
|---|
| 2026.09.25 | ₩40,865 | ₩40,865 | ₩40,744 | ₩40,784 | -0.20% | 3.2천 |
|---|
| 2026.09.24 | ₩41,160 | ₩41,160 | ₩40,905 | ₩40,905 | -0.62% | 1.2만 |
|---|
| 2026.09.23 | ₩41,079 | ₩41,321 | ₩41,025 | ₩41,025 | -0.13% | 2.3천 |
|---|
| 2026.09.22 | ₩41,213 | ₩41,321 | ₩40,958 | ₩40,958 | -0.62% | 7.8천 |
|---|
| 2026.09.21 | ₩41,220 | ₩41,401 | ₩41,168 | ₩41,168 | -0.13% | 3.1천 |
|---|
| 2026.09.18 | ₩41,656 | ₩41,736 | ₩41,629 | ₩41,638 | -0.04% | 1.5천 |
|---|
| 2026.09.17 | ₩42,005 | ₩42,112 | ₩41,964 | ₩41,964 | -0.10% | 6.8천 |
|---|
| 2026.09.16 | ₩42,420 | ₩42,467 | ₩41,740 | ₩41,911 | -1.20% | 1만 |
|---|
| 2026.09.15 | ₩42,595 | ₩42,937 | ₩42,595 | ₩42,789 | +0.46% | 2.6천 |
|---|
| 2026.09.14 | ₩42,809 | ₩42,809 | ₩42,340 | ₩42,357 | -1.06% | 3.8천 |
|---|
| 2026.09.11 | ₩42,756 | ₩42,785 | ₩42,675 | ₩42,785 | +0.07% | 2천 |
|---|
| 2026.09.10 | ₩42,447 | ₩42,554 | ₩42,407 | ₩42,474 | +0.06% | 4.1천 |
|---|
| 2026.09.09 | ₩42,715 | ₩42,809 | ₩42,608 | ₩42,805 | +0.21% | 4.3천 |
|---|
| 2026.09.08 | ₩42,742 | ₩42,863 | ₩42,554 | ₩42,710 | -0.08% | 4.1천 |
|---|
| 2026.09.04 | ₩42,581 | ₩42,595 | ₩42,434 | ₩42,518 | -0.15% | 5.4천 |
|---|
| 2026.09.03 | ₩42,514 | ₩42,756 | ₩42,514 | ₩42,718 | +0.48% | 4.9천 |
|---|
| 2026.09.02 | ₩42,648 | ₩42,997 | ₩42,648 | ₩42,798 | +0.35% | 3.6천 |
|---|
| 2026.09.01 | ₩42,340 | ₩42,501 | ₩42,286 | ₩42,387 | +0.11% | 1.3만 |
|---|
| 2026.08.31 | ₩42,372 | ₩42,372 | ₩42,139 | ₩42,336 | -0.09% | 4.2천 |
|---|
| 2026.08.28 | ₩42,581 | ₩42,581 | ₩42,179 | ₩42,218 | -0.85% | 3.3천 |
|---|
| 2026.08.27 | ₩42,165 | ₩42,581 | ₩41,937 | ₩42,456 | +0.69% | 3.8천 |
|---|
| 2026.08.26 | ₩41,522 | ₩42,313 | ₩41,522 | ₩42,241 | +1.73% | 1.5만 |
|---|
| 2026.08.25 | ₩42,232 | ₩42,259 | ₩41,998 | ₩41,998 | -0.56% | 8.7천 |
|---|
| 2026.08.24 | ₩42,326 | ₩42,326 | ₩42,045 | ₩42,325 | -0.00% | 7.8만 |
|---|
| 2026.08.21 | ₩42,434 | ₩42,729 | ₩42,434 | ₩42,593 | +0.38% | 6.4천 |
|---|
| 2026.08.20 | ₩42,635 | ₩42,635 | ₩42,420 | ₩42,469 | -0.39% | 4.5천 |
|---|
| 2026.08.19 | ₩42,407 | ₩42,608 | ₩42,367 | ₩42,368 | -0.09% | 6.6천 |
|---|
| 2026.08.18 | ₩42,340 | ₩42,340 | ₩42,286 | ₩42,313 | -0.06% | 1.3천 |
|---|
| 2026.08.17 | ₩42,259 | ₩42,452 | ₩42,165 | ₩42,452 | +0.46% | 1.3천 |
|---|
| 2026.08.14 | ₩41,911 | ₩42,380 | ₩41,911 | ₩42,352 | +1.05% | 3천 |
|---|
| 2026.08.13 | ₩41,964 | ₩42,058 | ₩41,817 | ₩41,911 | -0.13% | 8.5천 |
|---|
| 2026.08.12 | ₩41,897 | ₩41,978 | ₩41,669 | ₩41,960 | +0.15% | 5.4천 |
|---|
| 2026.08.11 | ₩41,951 | ₩42,031 | ₩41,856 | ₩41,856 | -0.23% | 4.8천 |
|---|
| 2026.08.10 | ₩41,803 | ₩41,976 | ₩41,696 | ₩41,976 | +0.41% | 5.5천 |
|---|
| 2026.08.07 | ₩40,733 | ₩41,314 | ₩40,733 | ₩41,064 | +0.81% | 5.1천 |
|---|
| 2026.08.06 | ₩41,240 | ₩41,280 | ₩41,099 | ₩41,099 | -0.34% | 1.9천 |
|---|
| 2026.08.05 | ₩41,200 | ₩41,200 | ₩40,808 | ₩40,808 | -0.95% | 3.9천 |
|---|
| 2026.08.04 | ₩41,025 | ₩41,481 | ₩41,025 | ₩41,369 | +0.84% | 8.7천 |
|---|
| 2026.08.03 | ₩41,267 | ₩41,347 | ₩41,133 | ₩41,182 | -0.20% | 5.5천 |
|---|
| 2026.07.31 | ₩41,066 | ₩41,182 | ₩40,717 | ₩41,182 | +0.28% | 1.6만 |
|---|
| 2026.07.30 | ₩40,569 | ₩40,932 | ₩40,462 | ₩40,865 | +0.73% | 2.2만 |
|---|
| 2026.07.29 | ₩40,824 | ₩40,985 | ₩40,824 | ₩40,902 | +0.19% | 3.4만 |
|---|
| 2026.07.28 | ₩40,851 | ₩40,851 | ₩40,663 | ₩40,722 | -0.32% | 1.2천 |
|---|
| 2026.07.27 | ₩41,221 | ₩41,381 | ₩40,832 | ₩40,832 | -0.94% | 5.4천 |
|---|
| 2026.07.24 | ₩41,616 | ₩41,683 | ₩41,365 | ₩41,365 | -0.60% | 4.6천 |
|---|
| 2026.07.23 | ₩41,428 | ₩41,428 | ₩41,267 | ₩41,267 | -0.39% | 8.6천 |
|---|
| 2026.07.22 | ₩42,206 | ₩42,206 | ₩41,549 | ₩41,640 | -1.34% | 4.1천 |
|---|
| 2026.07.21 | ₩41,012 | ₩41,232 | ₩41,012 | ₩41,232 | +0.54% | 3.4만 |
|---|
| 2026.07.20 | ₩40,972 | ₩41,066 | ₩40,815 | ₩40,815 | -0.38% | 7.4천 |
|---|
| 2026.07.17 | ₩41,086 | ₩41,086 | ₩40,814 | ₩40,958 | -0.31% | 4천 |
|---|
| 2026.07.16 | ₩40,757 | ₩40,797 | ₩40,623 | ₩40,704 | -0.13% | 1.6만 |
|---|
| 2026.07.15 | ₩40,382 | ₩40,449 | ₩40,127 | ₩40,382 | 0.00% | 2.1만 |
|---|
| 2026.07.14 | ₩40,368 | ₩40,569 | ₩40,368 | ₩40,559 | +0.47% | 1.2만 |
|---|
| 2026.07.13 | ₩40,087 | ₩40,657 | ₩40,087 | ₩40,449 | +0.90% | 10.1만 |
|---|
| 2026.07.10 | ₩40,100 | ₩40,167 | ₩40,033 | ₩40,127 | +0.07% | 2만 |
|---|
| 2026.07.09 | ₩40,187 | ₩40,301 | ₩40,171 | ₩40,171 | -0.04% | 6.9천 |
|---|
| 2026.07.08 | ₩40,140 | ₩40,174 | ₩40,033 | ₩40,124 | -0.04% | 2.5만 |
|---|
| 2026.07.07 | ₩39,993 | ₩40,127 | ₩39,805 | ₩40,060 | +0.17% | 2만 |
|---|
| 2026.07.06 | ₩39,932 | ₩39,979 | ₩39,832 | ₩39,950 | +0.04% | 5.6천 |
|---|
| 2026.07.02 | ₩40,154 | ₩40,154 | ₩39,792 | ₩40,087 | -0.17% | 9.7천 |
|---|
| 2026.07.01 | ₩40,033 | ₩40,073 | ₩39,926 | ₩39,932 | -0.25% | 9.9천 |
|---|
| 2026.06.30 | ₩40,100 | ₩40,288 | ₩40,100 | ₩40,202 | +0.25% | 5.7천 |
|---|
| 2026.06.29 | ₩39,778 | ₩39,993 | ₩39,778 | ₩39,989 | +0.53% | 4.3천 |
|---|
| 2026.06.26 | ₩40,194 | ₩40,261 | ₩40,033 | ₩40,207 | +0.03% | 4.5천 |
|---|
| 2026.06.25 | ₩40,328 | ₩40,328 | ₩40,181 | ₩40,274 | -0.13% | 6.4천 |
|---|
| 2026.06.24 | ₩39,939 | ₩40,167 | ₩39,939 | ₩40,024 | +0.21% | 1.9천 |
|---|
| 2026.06.23 | ₩40,093 | ₩40,315 | ₩40,093 | ₩40,213 | +0.30% | 7.1천 |
|---|
| 2026.06.22 | ₩39,993 | ₩40,315 | ₩39,979 | ₩40,305 | +0.78% | 1만 |
|---|
| 2026.06.18 | ₩40,006 | ₩40,140 | ₩40,006 | ₩40,072 | +0.16% | 3.5천 |
|---|
| 2026.06.17 | ₩40,583 | ₩40,704 | ₩40,018 | ₩40,018 | -1.39% | 3.9천 |
|---|
| 2026.06.16 | ₩41,508 | ₩41,508 | ₩40,688 | ₩40,688 | -1.98% | 3.3천 |
|---|
| 2026.06.15 | ₩41,146 | ₩41,240 | ₩40,953 | ₩40,953 | -0.47% | 1.2천 |
|---|
| 2026.06.12 | ₩41,676 | ₩41,817 | ₩41,616 | ₩41,621 | -0.13% | 8.8천 |
|---|
| 2026.06.11 | ₩41,066 | ₩41,307 | ₩40,985 | ₩41,180 | +0.28% | 6.3만 |
|---|
| 2026.06.10 | ₩41,253 | ₩41,280 | ₩40,972 | ₩41,012 | -0.59% | 3.5만 |
|---|
| 2026.06.09 | ₩41,186 | ₩41,186 | ₩40,234 | ₩40,905 | -0.68% | 1.7만 |
|---|
| 2026.06.08 | ₩40,824 | ₩40,851 | ₩40,683 | ₩40,693 | -0.32% | 9.4천 |
|---|
| 2026.06.05 | ₩40,811 | ₩40,811 | ₩40,234 | ₩40,315 | -1.22% | 1.6만 |
|---|
| 2026.06.04 | ₩41,133 | ₩41,146 | ₩40,999 | ₩41,058 | -0.18% | 2.4천 |
|---|
| 2026.06.03 | ₩41,066 | ₩41,066 | ₩40,878 | ₩40,952 | -0.28% | 5.3천 |
|---|
| 2026.06.02 | ₩40,355 | ₩40,932 | ₩40,355 | ₩40,764 | +1.01% | 1.5만 |
|---|
| 2026.06.01 | ₩40,502 | ₩40,543 | ₩40,368 | ₩40,431 | -0.18% | 1.3만 |
|---|
| 2026.05.29 | ₩40,248 | ₩40,382 | ₩40,151 | ₩40,151 | -0.24% | 1.2만 |
|---|
| 2026.05.28 | ₩41,790 | ₩41,790 | ₩40,753 | ₩40,753 | -2.48% | 3.6천 |
|---|
| 2026.05.27 | ₩40,938 | ₩41,052 | ₩40,802 | ₩40,802 | -0.33% | 1.1만 |
|---|
| 2026.05.26 | ₩41,280 | ₩41,280 | ₩41,133 | ₩41,160 | -0.29% | 1.8천 |
|---|
| 2026.05.22 | ₩41,093 | ₩41,294 | ₩41,093 | ₩41,209 | +0.28% | 4.4천 |
|---|
| 2026.05.21 | ₩40,958 | ₩41,146 | ₩40,918 | ₩41,005 | +0.11% | 4.1천 |
|---|
| 2026.05.20 | ₩41,361 | ₩41,361 | ₩41,079 | ₩41,186 | -0.42% | 1.5천 |
|---|
| 2026.05.19 | ₩40,838 | ₩41,106 | ₩40,838 | ₩41,003 | +0.40% | 1.4천 |
|---|
| 2026.05.18 | ₩41,146 | ₩41,253 | ₩41,146 | ₩41,154 | +0.02% | 2.5천 |
|---|
| 2026.05.15 | ₩41,025 | ₩41,025 | ₩40,637 | ₩40,736 | -0.71% | 5.7천 |
|---|
| 2026.05.14 | ₩40,610 | ₩40,985 | ₩40,569 | ₩40,793 | +0.45% | 1천 |
|---|
| 2026.05.13 | ₩40,375 | ₩40,592 | ₩40,375 | ₩40,592 | +0.54% | 5.7천 |
|---|
| 2026.05.12 | ₩40,288 | ₩40,717 | ₩40,167 | ₩40,650 | +0.90% | 6.9천 |
|---|
| 2026.05.11 | ₩40,690 | ₩40,717 | ₩40,462 | ₩40,583 | -0.26% | 1.5만 |
|---|
| 2026.05.08 | ₩40,422 | ₩40,610 | ₩40,422 | ₩40,457 | +0.09% | 9천 |
|---|
| 2026.05.07 | ₩40,207 | ₩40,435 | ₩40,207 | ₩40,307 | +0.25% | 1.1만 |
|---|
| 2026.05.06 | ₩40,945 | ₩41,012 | ₩40,905 | ₩40,905 | -0.10% | 6.6천 |
|---|
| 2026.05.05 | ₩40,958 | ₩41,361 | ₩40,958 | ₩41,240 | +0.69% | 7.8천 |
|---|
| 2026.05.04 | ₩40,623 | ₩40,784 | ₩40,489 | ₩40,757 | +0.33% | 4.5만 |
|---|
| 2026.05.01 | ₩40,771 | ₩40,945 | ₩40,771 | ₩40,877 | +0.26% | 8천 |
|---|
| 2026.04.30 | ₩40,730 | ₩41,401 | ₩40,730 | ₩41,321 | +1.45% | 8.6천 |
|---|
| 2026.04.29 | ₩40,717 | ₩40,772 | ₩40,610 | ₩40,772 | +0.14% | 3.9천 |
|---|
| 2026.04.28 | ₩40,556 | ₩40,771 | ₩40,556 | ₩40,631 | +0.19% | 1.8만 |
|---|
| 2026.04.27 | ₩41,119 | ₩41,119 | ₩40,516 | ₩40,704 | -1.01% | 1.7만 |
|---|
| 2026.04.24 | ₩40,556 | ₩40,663 | ₩40,497 | ₩40,497 | -0.15% | 6.5천 |
|---|
| 2026.04.23 | ₩40,543 | ₩40,677 | ₩40,516 | ₩40,677 | +0.33% | 3.8천 |
|---|
| 2026.04.22 | ₩40,328 | ₩40,328 | ₩40,100 | ₩40,207 | -0.30% | 1.3만 |
|---|
| 2026.04.21 | ₩40,341 | ₩40,341 | ₩40,073 | ₩40,113 | -0.57% | 1.3만 |
|---|
| 2026.04.20 | ₩39,839 | ₩39,884 | ₩39,778 | ₩39,817 | -0.05% | 6.6천 |
|---|
| 2026.04.17 | ₩39,550 | ₩39,912 | ₩39,510 | ₩39,684 | +0.34% | 1.2만 |
|---|
| 2026.04.16 | ₩39,537 | ₩39,845 | ₩39,537 | ₩39,745 | +0.53% | 2.6만 |
|---|
| 2026.04.15 | ₩39,403 | ₩39,416 | ₩39,255 | ₩39,325 | -0.20% | 5.7천 |
|---|
| 2026.04.14 | ₩39,497 | ₩39,497 | ₩39,336 | ₩39,421 | -0.19% | 9.1천 |
|---|
| 2026.04.13 | ₩39,725 | ₩39,832 | ₩39,523 | ₩39,739 | +0.04% | 3.5만 |
|---|
| 2026.04.10 | ₩39,805 | ₩39,805 | ₩39,553 | ₩39,553 | -0.63% | 3.7천 |
|---|
| 2026.04.09 | ₩39,671 | ₩39,671 | ₩39,483 | ₩39,568 | -0.26% | 6.7천 |
|---|
| 2026.04.08 | ₩39,711 | ₩39,711 | ₩39,240 | ₩39,545 | -0.42% | 2.4만 |
|---|
| 2026.04.07 | ₩39,832 | ₩39,886 | ₩39,403 | ₩39,658 | -0.44% | 1.4만 |
|---|
| 2026.04.06 | ₩39,396 | ₩39,631 | ₩39,228 | ₩39,631 | +0.60% | 5.3천 |
|---|
| 2026.04.02 | ₩38,960 | ₩39,349 | ₩38,960 | ₩39,326 | +0.94% | 9.1천 |
|---|
| 2026.04.01 | ₩39,751 | ₩39,751 | ₩39,309 | ₩39,362 | -0.98% | 9.6천 |
|---|
| 2026.03.31 | ₩39,523 | ₩39,523 | ₩39,000 | ₩39,309 | -0.54% | 5천 |
|---|
| 2026.03.30 | ₩38,960 | ₩39,188 | ₩38,611 | ₩38,751 | -0.54% | 7.5천 |
|---|
| 2026.03.27 | ₩39,322 | ₩39,470 | ₩38,906 | ₩38,936 | -0.98% | 7.5천 |
|---|
| 2026.03.26 | ₩39,671 | ₩39,725 | ₩39,376 | ₩39,376 | -0.74% | 6.7천 |
|---|
| 2026.03.25 | ₩39,809 | ₩39,966 | ₩39,809 | ₩39,879 | +0.18% | 6.4천 |
|---|
| 2026.03.24 | ₩39,403 | ₩39,953 | ₩39,403 | ₩39,765 | +0.92% | 9.7천 |
|---|
| 2026.03.23 | ₩39,912 | ₩39,912 | ₩39,215 | ₩39,235 | -1.70% | 3.6천 |
|---|
| 2026.03.20 | ₩38,746 | ₩38,746 | ₩38,361 | ₩38,361 | -0.99% | 7.4천 |
|---|
| 2026.03.19 | ₩38,813 | ₩38,906 | ₩38,585 | ₩38,849 | +0.09% | 4.4천 |
|---|
| 2026.03.18 | ₩39,188 | ₩39,188 | ₩38,611 | ₩38,705 | -1.23% | 8.4천 |
|---|
| 2026.03.17 | ₩39,470 | ₩39,470 | ₩39,000 | ₩39,041 | -1.09% | 5.9만 |
|---|
| 2026.03.16 | ₩39,045 | ₩39,045 | ₩38,858 | ₩38,858 | -0.48% | 8.6천 |
|---|
| 2026.03.13 | ₩38,645 | ₩38,645 | ₩38,518 | ₩38,540 | -0.27% | 1.8천 |
|---|
| 2026.03.12 | ₩38,772 | ₩38,772 | ₩38,487 | ₩38,487 | -0.74% | 300 |
|---|
| 2026.03.11 | ₩39,179 | ₩39,188 | ₩39,014 | ₩39,108 | -0.18% | 6.9천 |
|---|
| 2026.03.10 | ₩39,684 | ₩39,859 | ₩39,303 | ₩39,303 | -0.96% | 6천 |
|---|
| 2026.03.09 | ₩38,826 | ₩39,570 | ₩38,826 | ₩39,525 | +1.80% | 5.5천 |
|---|
| 2026.03.06 | ₩39,202 | ₩39,470 | ₩39,202 | ₩39,443 | +0.62% | 1.1만 |
|---|
| 2026.03.05 | ₩40,113 | ₩40,288 | ₩39,926 | ₩40,288 | +0.43% | 7.8천 |
|---|
| 2026.03.04 | ₩40,878 | ₩41,106 | ₩40,878 | ₩41,058 | +0.44% | 10.7만 |
|---|
| 2026.03.03 | ₩40,623 | ₩41,052 | ₩40,087 | ₩40,940 | +0.78% | 3.6천 |
|---|
| 2026.03.02 | ₩41,227 | ₩41,468 | ₩41,079 | ₩41,455 | +0.55% | 1.7만 |
|---|
| 2026.02.27 | ₩41,280 | ₩41,414 | ₩41,227 | ₩41,347 | +0.16% | 8.7천 |
|---|
| 2026.02.26 | ₩41,334 | ₩41,629 | ₩41,106 | ₩41,522 | +0.45% | 4.2천 |
|---|
| 2026.02.25 | ₩41,052 | ₩41,186 | ₩40,583 | ₩41,186 | +0.33% | 1.2만 |
|---|
| 2026.02.24 | ₩40,569 | ₩41,093 | ₩40,569 | ₩40,985 | +1.02% | 2.4만 |
|---|
| 2026.02.23 | ₩40,543 | ₩40,650 | ₩40,395 | ₩40,610 | +0.17% | 3.3만 |
|---|
| 2026.02.20 | ₩41,401 | ₩41,569 | ₩41,186 | ₩41,549 | +0.36% | 8.2천 |
|---|
| 2026.02.19 | ₩41,186 | ₩41,361 | ₩41,079 | ₩41,346 | +0.39% | 1.3만 |
|---|
| 2026.02.18 | ₩41,736 | ₩41,763 | ₩41,388 | ₩41,535 | -0.48% | 1.8만 |
|---|
| 2026.02.17 | ₩41,897 | ₩41,897 | ₩41,025 | ₩41,428 | -1.12% | 1.4만 |
|---|
| 2026.02.13 | ₩41,321 | ₩41,616 | ₩41,321 | ₩41,508 | +0.45% | 1.4만 |
|---|
| 2026.02.12 | ₩42,326 | ₩42,326 | ₩41,186 | ₩41,361 | -2.28% | 1.9만 |
|---|
| 2026.02.11 | ₩41,924 | ₩41,924 | ₩41,616 | ₩41,897 | -0.06% | 1.3만 |
|---|
| 2026.02.10 | ₩41,772 | ₩41,877 | ₩41,695 | ₩41,695 | -0.19% | 1.1만 |
|---|
| 2026.02.09 | ₩42,729 | ₩42,729 | ₩41,696 | ₩41,750 | -2.29% | 1.4만 |
|---|
| 2026.02.06 | ₩41,777 | ₩42,192 | ₩41,777 | ₩42,192 | +1.00% | 1.5만 |
|---|
| 2026.02.05 | ₩41,119 | ₩41,374 | ₩40,985 | ₩41,129 | +0.02% | 2.9천 |
|---|
| 2026.02.04 | ₩41,280 | ₩41,508 | ₩41,093 | ₩41,334 | +0.13% | 2.7만 |
|---|
| 2026.02.03 | ₩40,985 | ₩40,985 | ₩40,623 | ₩40,838 | -0.36% | 6.8천 |
|---|
| 2026.02.02 | ₩40,610 | ₩41,079 | ₩40,610 | ₩40,932 | +0.79% | 2.6만 |
|---|
| 2026.01.30 | ₩40,449 | ₩40,569 | ₩40,100 | ₩40,445 | -0.01% | 6.2천 |
|---|
| 2026.01.29 | ₩40,355 | ₩40,583 | ₩40,295 | ₩40,556 | +0.50% | 1만 |
|---|
| 2026.01.28 | ₩40,569 | ₩40,569 | ₩40,341 | ₩40,375 | -0.48% | 4천 |
|---|
| 2026.01.27 | ₩40,865 | ₩40,865 | ₩40,422 | ₩40,569 | -0.72% | 1.1만 |
|---|
| 2026.01.26 | ₩40,569 | ₩40,704 | ₩40,502 | ₩40,556 | -0.03% | 2.6만 |
|---|
| 2026.01.23 | ₩40,596 | ₩40,596 | ₩40,476 | ₩40,529 | -0.17% | 1.2만 |
|---|
| 2026.01.22 | ₩41,186 | ₩41,227 | ₩41,039 | ₩41,079 | -0.26% | 1.3만 |
|---|
| 2026.01.21 | ₩40,797 | ₩41,093 | ₩40,677 | ₩41,093 | +0.72% | 1.2만 |
|---|
| 2026.01.20 | ₩40,355 | ₩40,355 | ₩40,154 | ₩40,194 | -0.40% | 8.1천 |
|---|
| 2026.01.16 | ₩41,012 | ₩41,012 | ₩40,610 | ₩40,623 | -0.95% | 1.5만 |
|---|
| 2026.01.15 | ₩40,865 | ₩40,865 | ₩40,637 | ₩40,811 | -0.13% | 3.9천 |
|---|
| 2026.01.14 | ₩40,315 | ₩40,409 | ₩40,315 | ₩40,403 | +0.22% | 3.9천 |
|---|
| 2026.01.13 | ₩40,502 | ₩40,502 | ₩40,248 | ₩40,288 | -0.53% | 1.2만 |
|---|
| 2026.01.12 | ₩40,214 | ₩40,355 | ₩40,214 | ₩40,341 | +0.32% | 6.3천 |
|---|
| 2026.01.09 | ₩40,301 | ₩40,529 | ₩40,301 | ₩40,502 | +0.50% | 8.8천 |
|---|
| 2026.01.08 | ₩40,366 | ₩40,449 | ₩40,366 | ₩40,449 | +0.21% | 8.4천 |
|---|
| 2026.01.07 | ₩39,564 | ₩39,765 | ₩39,564 | ₩39,726 | +0.41% | 5.5만 |
|---|
| 2026.01.06 | ₩39,671 | ₩40,041 | ₩39,671 | ₩40,041 | +0.93% | 4.9천 |
|---|
| 2026.01.05 | ₩39,376 | ₩39,577 | ₩39,376 | ₩39,430 | +0.14% | 4.9천 |
|---|
| 2026.01.02 | ₩38,169 | ₩38,652 | ₩38,169 | ₩38,632 | +1.21% | 1.2천 |
|---|
| 2025.12.31 | ₩37,994 | ₩37,994 | ₩37,809 | ₩37,809 | -0.49% | 1.2천 |
|---|
| 2025.12.30 | ₩38,209 | ₩38,330 | ₩38,196 | ₩38,196 | -0.04% | 3.1천 |
|---|
| 2025.12.29 | ₩37,941 | ₩38,504 | ₩37,941 | ₩38,391 | +1.19% | 4.1천 |
|---|
| 2025.12.26 | ₩38,652 | ₩38,652 | ₩38,491 | ₩38,638 | -0.03% | 1.5만 |
|---|
| 2025.12.24 | ₩38,678 | ₩38,772 | ₩38,585 | ₩38,656 | -0.06% | 6.5천 |
|---|
| 2025.12.23 | ₩39,362 | ₩39,362 | ₩38,611 | ₩38,611 | -1.91% | 3만 |
|---|
| 2025.12.22 | ₩38,799 | ₩38,839 | ₩38,759 | ₩38,813 | +0.03% | 9.2천 |
|---|
| 2025.12.19 | ₩38,450 | ₩38,518 | ₩38,383 | ₩38,518 | +0.17% | 6.8천 |
|---|
| 2025.12.18 | ₩38,786 | ₩38,786 | ₩38,169 | ₩38,196 | -1.52% | 7.1천 |
|---|
| 2025.12.17 | ₩38,397 | ₩38,437 | ₩38,276 | ₩38,331 | -0.17% | 1.7천 |
|---|
| 2025.12.16 | ₩38,947 | ₩38,947 | ₩38,424 | ₩38,611 | -0.86% | 3.7천 |
|---|
| 2025.12.15 | ₩39,000 | ₩39,188 | ₩39,000 | ₩39,121 | +0.31% | 1.5만 |
|---|
| 2025.12.12 | ₩39,544 | ₩39,544 | ₩39,148 | ₩39,282 | -0.66% | 2.1만 |
|---|
| 2025.12.11 | ₩39,698 | ₩39,805 | ₩39,698 | ₩39,805 | +0.27% | 7천 |
|---|
| 2025.12.10 | ₩38,974 | ₩39,780 | ₩38,974 | ₩39,617 | +1.65% | 1.6만 |
|---|
| 2025.12.09 | ₩38,719 | ₩39,000 | ₩38,719 | ₩38,906 | +0.48% | 2.2만 |
|---|
| 2025.12.08 | ₩38,813 | ₩38,813 | ₩38,571 | ₩38,611 | -0.52% | 7.8천 |
|---|
| 2025.12.05 | ₩38,888 | ₩38,893 | ₩38,719 | ₩38,772 | -0.30% | 1.4만 |
|---|
| 2025.12.04 | ₩38,786 | ₩38,786 | ₩38,598 | ₩38,610 | -0.45% | 1.4만 |
|---|
| 2025.12.03 | ₩38,638 | ₩38,665 | ₩38,638 | ₩38,652 | +0.03% | 4.3천 |
|---|
| 2025.12.02 | ₩37,874 | ₩38,169 | ₩37,874 | ₩38,035 | +0.42% | 5.1천 |
|---|
| 2025.12.01 | ₩38,115 | ₩38,330 | ₩38,062 | ₩38,088 | -0.07% | 3.2천 |
|---|
| 2025.11.28 | ₩38,134 | ₩38,236 | ₩38,134 | ₩38,139 | +0.01% | 1.4천 |
|---|
| 2025.11.26 | ₩38,290 | ₩38,290 | ₩38,058 | ₩38,058 | -0.61% | 4.2천 |
|---|
| 2025.11.25 | ₩37,378 | ₩37,874 | ₩37,378 | ₩37,767 | +1.04% | 1.2천 |
|---|
| 2025.11.24 | ₩36,680 | ₩37,109 | ₩36,680 | ₩37,069 | +1.06% | 1.1만 |
|---|
| 2025.11.21 | ₩36,801 | ₩36,801 | ₩36,694 | ₩36,694 | -0.29% | 1.8천 |
|---|
| 2025.11.20 | ₩36,171 | ₩36,171 | ₩35,770 | ₩35,770 | -1.11% | 1.5만 |
|---|
| 2025.11.19 | ₩36,160 | ₩36,318 | ₩36,160 | ₩36,291 | +0.36% | 6.8천 |
|---|
| 2025.11.18 | ₩36,103 | ₩36,452 | ₩36,103 | ₩36,333 | +0.64% | 8.3천 |
|---|
| 2025.11.17 | ₩36,613 | ₩36,801 | ₩36,232 | ₩36,232 | -1.04% | 700 |
|---|
| 2025.11.14 | ₩36,734 | ₩37,257 | ₩36,734 | ₩37,160 | +1.16% | 1.9만 |
|---|
| 2025.11.13 | ₩37,887 | ₩37,887 | ₩37,163 | ₩37,270 | -1.63% | 2.9천 |
|---|
| 2025.11.12 | ₩38,088 | ₩38,088 | ₩37,901 | ₩37,901 | -0.49% | 3.5천 |
|---|
| 2025.11.11 | ₩37,913 | ₩37,914 | ₩37,753 | ₩37,753 | -0.42% | 6.9천 |
|---|
| 2025.11.10 | ₩37,606 | ₩37,740 | ₩37,583 | ₩37,583 | -0.06% | 1.4천 |
|---|
| 2025.11.07 | ₩37,029 | ₩37,471 | ₩37,029 | ₩37,471 | +1.20% | 1.1만 |
|---|
| 2025.11.06 | ₩37,337 | ₩37,418 | ₩37,243 | ₩37,243 | -0.25% | 1.4천 |
|---|
| 2025.11.05 | ₩37,056 | ₩37,458 | ₩37,042 | ₩37,353 | +0.80% | 2.4천 |
|---|
| 2025.11.04 | ₩37,042 | ₩37,042 | ₩36,868 | ₩36,868 | -0.47% | 6.6천 |
|---|
| 2025.11.03 | ₩37,203 | ₩37,431 | ₩37,203 | ₩37,431 | +0.61% | 1.7만 |
|---|
| 2025.10.31 | ₩37,083 | ₩37,150 | ₩36,935 | ₩37,150 | +0.18% | 5.4천 |
|---|
| 2025.10.30 | ₩37,512 | ₩37,512 | ₩37,058 | ₩37,058 | -1.21% | 1.1천 |
|---|
| 2025.10.29 | ₩37,154 | ₩37,154 | ₩37,154 | ₩37,154 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,069 | ₩37,230 | ₩37,069 | ₩37,139 | +0.19% | 600 |
|---|
| 2025.10.27 | ₩37,726 | ₩37,726 | ₩37,378 | ₩37,471 | -0.68% | 9.7천 |
|---|
| 2025.10.24 | ₩37,363 | ₩37,363 | ₩37,215 | ₩37,215 | -0.39% | 2.7천 |
|---|
| 2025.10.23 | ₩36,922 | ₩37,069 | ₩36,868 | ₩37,033 | +0.30% | 1.8천 |
|---|
| 2025.10.22 | ₩36,613 | ₩36,627 | ₩36,258 | ₩36,436 | -0.48% | 9.5천 |
|---|
| 2025.10.21 | ₩36,720 | ₩36,761 | ₩36,680 | ₩36,680 | -0.11% | 6천 |
|---|
| 2025.10.20 | ₩36,523 | ₩36,523 | ₩36,523 | ₩36,523 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,050 | ₩36,122 | ₩35,977 | ₩36,122 | +0.20% | 2.3천 |
|---|
| 2025.10.16 | ₩36,559 | ₩36,606 | ₩36,078 | ₩36,078 | -1.32% | 700 |
|---|
| 2025.10.15 | ₩36,479 | ₩36,518 | ₩36,466 | ₩36,518 | +0.11% | 2.1천 |
|---|
| 2025.10.14 | ₩36,157 | ₩36,533 | ₩36,157 | ₩36,439 | +0.78% | 1.3천 |
|---|
| 2025.10.13 | ₩35,601 | ₩35,939 | ₩35,601 | ₩35,939 | +0.95% | 2.8천 |
|---|
| 2025.10.10 | ₩35,326 | ₩35,326 | ₩34,863 | ₩34,863 | -1.31% | 800 |
|---|