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 | ₩41,882 | ₩41,882 | ₩41,664 | ₩41,734 | -0.35% | 9.4천 |
| 2026.10.08 | ₩41,064 | ₩41,841 | ₩41,064 | ₩41,828 | +1.86% | 1.7만 |
| 2026.10.07 | ₩41,111 | ₩41,292 | ₩40,997 | ₩41,144 | +0.08% | 2.7만 |
| 2026.10.06 | ₩41,305 | ₩41,520 | ₩41,265 | ₩41,360 | +0.13% | 7.9천 |
| 2026.10.05 | ₩41,305 | ₩41,520 | ₩40,862 | ₩41,305 | 0.00% | 1.2만 |
| 2026.10.02 | ₩40,997 | ₩41,184 | ₩40,903 | ₩41,073 | +0.19% | 1.2만 |
| 2026.10.01 | ₩40,433 | ₩40,742 | ₩40,373 | ₩40,673 | +0.59% | 7.1천 |
| 2026.09.30 | ₩40,406 | ₩40,500 | ₩40,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,177 |
| -0.57% |
| 2.6천 |
| 2026.09.29 | ₩40,487 | ₩40,487 | ₩40,152 | ₩40,199 | -0.71% | 5.8천 |
|---|
| 2026.09.28 | ₩40,621 | ₩40,634 | ₩40,558 | ₩40,558 | -0.16% | 1.5천 |
|---|
| 2026.09.25 | ₩40,862 | ₩40,862 | ₩40,742 | ₩40,782 | -0.20% | 3.2천 |
|---|
| 2026.09.24 | ₩41,157 | ₩41,157 | ₩40,903 | ₩40,903 | -0.62% | 1.2만 |
|---|
| 2026.09.23 | ₩41,077 | ₩41,318 | ₩41,023 | ₩41,023 | -0.13% | 2.3천 |
|---|
| 2026.09.22 | ₩41,211 | ₩41,318 | ₩40,956 | ₩40,956 | -0.62% | 7.8천 |
|---|
| 2026.09.21 | ₩41,218 | ₩41,399 | ₩41,165 | ₩41,165 | -0.13% | 3.1천 |
|---|
| 2026.09.18 | ₩41,654 | ₩41,734 | ₩41,627 | ₩41,636 | -0.04% | 1.5천 |
|---|
| 2026.09.17 | ₩42,002 | ₩42,110 | ₩41,962 | ₩41,962 | -0.10% | 6.8천 |
|---|
| 2026.09.16 | ₩42,418 | ₩42,465 | ₩41,738 | ₩41,908 | -1.20% | 1만 |
|---|
| 2026.09.15 | ₩42,592 | ₩42,934 | ₩42,592 | ₩42,787 | +0.46% | 2.6천 |
|---|
| 2026.09.14 | ₩42,807 | ₩42,807 | ₩42,338 | ₩42,355 | -1.06% | 3.8천 |
|---|
| 2026.09.11 | ₩42,753 | ₩42,783 | ₩42,673 | ₩42,783 | +0.07% | 2천 |
|---|
| 2026.09.10 | ₩42,445 | ₩42,552 | ₩42,405 | ₩42,472 | +0.06% | 4.1천 |
|---|
| 2026.09.09 | ₩42,713 | ₩42,807 | ₩42,606 | ₩42,803 | +0.21% | 4.3천 |
|---|
| 2026.09.08 | ₩42,740 | ₩42,861 | ₩42,552 | ₩42,708 | -0.08% | 4.1천 |
|---|
| 2026.09.04 | ₩42,579 | ₩42,592 | ₩42,431 | ₩42,516 | -0.15% | 5.4천 |
|---|
| 2026.09.03 | ₩42,512 | ₩42,753 | ₩42,512 | ₩42,716 | +0.48% | 4.9천 |
|---|
| 2026.09.02 | ₩42,646 | ₩42,995 | ₩42,646 | ₩42,796 | +0.35% | 3.6천 |
|---|
| 2026.09.01 | ₩42,338 | ₩42,499 | ₩42,284 | ₩42,385 | +0.11% | 1.3만 |
|---|
| 2026.08.31 | ₩42,370 | ₩42,370 | ₩42,136 | ₩42,334 | -0.09% | 4.2천 |
|---|
| 2026.08.28 | ₩42,579 | ₩42,579 | ₩42,177 | ₩42,216 | -0.85% | 3.3천 |
|---|
| 2026.08.27 | ₩42,163 | ₩42,579 | ₩41,935 | ₩42,454 | +0.69% | 3.8천 |
|---|
| 2026.08.26 | ₩41,520 | ₩42,311 | ₩41,520 | ₩42,238 | +1.73% | 1.5만 |
|---|
| 2026.08.25 | ₩42,230 | ₩42,257 | ₩41,996 | ₩41,996 | -0.56% | 8.7천 |
|---|
| 2026.08.24 | ₩42,324 | ₩42,324 | ₩42,043 | ₩42,323 | -0.00% | 7.8만 |
|---|
| 2026.08.21 | ₩42,431 | ₩42,726 | ₩42,431 | ₩42,591 | +0.38% | 6.4천 |
|---|
| 2026.08.20 | ₩42,633 | ₩42,633 | ₩42,418 | ₩42,466 | -0.39% | 4.5천 |
|---|
| 2026.08.19 | ₩42,405 | ₩42,606 | ₩42,364 | ₩42,366 | -0.09% | 6.6천 |
|---|
| 2026.08.18 | ₩42,338 | ₩42,338 | ₩42,284 | ₩42,311 | -0.06% | 1.3천 |
|---|
| 2026.08.17 | ₩42,257 | ₩42,450 | ₩42,163 | ₩42,450 | +0.46% | 1.3천 |
|---|
| 2026.08.14 | ₩41,908 | ₩42,378 | ₩41,908 | ₩42,350 | +1.05% | 3천 |
|---|
| 2026.08.13 | ₩41,962 | ₩42,056 | ₩41,815 | ₩41,908 | -0.13% | 8.5천 |
|---|
| 2026.08.12 | ₩41,895 | ₩41,975 | ₩41,667 | ₩41,958 | +0.15% | 5.4천 |
|---|
| 2026.08.11 | ₩41,949 | ₩42,029 | ₩41,853 | ₩41,853 | -0.23% | 4.8천 |
|---|
| 2026.08.10 | ₩41,801 | ₩41,974 | ₩41,694 | ₩41,974 | +0.41% | 5.5천 |
|---|
| 2026.08.07 | ₩40,731 | ₩41,312 | ₩40,731 | ₩41,062 | +0.81% | 5.1천 |
|---|
| 2026.08.06 | ₩41,238 | ₩41,278 | ₩41,097 | ₩41,097 | -0.34% | 1.9천 |
|---|
| 2026.08.05 | ₩41,198 | ₩41,198 | ₩40,806 | ₩40,806 | -0.95% | 3.9천 |
|---|
| 2026.08.04 | ₩41,023 | ₩41,479 | ₩41,023 | ₩41,367 | +0.84% | 8.7천 |
|---|
| 2026.08.03 | ₩41,265 | ₩41,345 | ₩41,131 | ₩41,180 | -0.20% | 5.5천 |
|---|
| 2026.07.31 | ₩41,064 | ₩41,180 | ₩40,715 | ₩41,180 | +0.28% | 1.6만 |
|---|
| 2026.07.30 | ₩40,567 | ₩40,929 | ₩40,460 | ₩40,862 | +0.73% | 2.2만 |
|---|
| 2026.07.29 | ₩40,822 | ₩40,983 | ₩40,822 | ₩40,900 | +0.19% | 3.4만 |
|---|
| 2026.07.28 | ₩40,849 | ₩40,849 | ₩40,661 | ₩40,720 | -0.32% | 1.2천 |
|---|
| 2026.07.27 | ₩41,219 | ₩41,379 | ₩40,830 | ₩40,830 | -0.94% | 5.4천 |
|---|
| 2026.07.24 | ₩41,613 | ₩41,680 | ₩41,363 | ₩41,363 | -0.60% | 4.6천 |
|---|
| 2026.07.23 | ₩41,426 | ₩41,426 | ₩41,265 | ₩41,265 | -0.39% | 8.6천 |
|---|
| 2026.07.22 | ₩42,203 | ₩42,203 | ₩41,546 | ₩41,638 | -1.34% | 4.1천 |
|---|
| 2026.07.21 | ₩41,010 | ₩41,230 | ₩41,010 | ₩41,230 | +0.54% | 3.4만 |
|---|
| 2026.07.20 | ₩40,970 | ₩41,064 | ₩40,813 | ₩40,813 | -0.38% | 7.4천 |
|---|
| 2026.07.17 | ₩41,084 | ₩41,084 | ₩40,811 | ₩40,956 | -0.31% | 4천 |
|---|
| 2026.07.16 | ₩40,755 | ₩40,795 | ₩40,621 | ₩40,701 | -0.13% | 1.6만 |
|---|
| 2026.07.15 | ₩40,380 | ₩40,447 | ₩40,125 | ₩40,380 | 0.00% | 2.1만 |
|---|
| 2026.07.14 | ₩40,366 | ₩40,567 | ₩40,366 | ₩40,557 | +0.47% | 1.2만 |
|---|
| 2026.07.13 | ₩40,085 | ₩40,655 | ₩40,085 | ₩40,447 | +0.90% | 10.1만 |
|---|
| 2026.07.10 | ₩40,098 | ₩40,165 | ₩40,031 | ₩40,125 | +0.07% | 2만 |
|---|
| 2026.07.09 | ₩40,185 | ₩40,299 | ₩40,169 | ₩40,169 | -0.04% | 6.9천 |
|---|
| 2026.07.08 | ₩40,138 | ₩40,172 | ₩40,031 | ₩40,122 | -0.04% | 2.5만 |
|---|
| 2026.07.07 | ₩39,991 | ₩40,125 | ₩39,803 | ₩40,058 | +0.17% | 2만 |
|---|
| 2026.07.06 | ₩39,930 | ₩39,977 | ₩39,830 | ₩39,948 | +0.04% | 5.6천 |
|---|
| 2026.07.02 | ₩40,152 | ₩40,152 | ₩39,790 | ₩40,085 | -0.17% | 9.7천 |
|---|
| 2026.07.01 | ₩40,031 | ₩40,071 | ₩39,924 | ₩39,930 | -0.25% | 9.9천 |
|---|
| 2026.06.30 | ₩40,098 | ₩40,286 | ₩40,098 | ₩40,200 | +0.25% | 5.7천 |
|---|
| 2026.06.29 | ₩39,776 | ₩39,991 | ₩39,776 | ₩39,987 | +0.53% | 4.3천 |
|---|
| 2026.06.26 | ₩40,192 | ₩40,259 | ₩40,031 | ₩40,205 | +0.03% | 4.5천 |
|---|
| 2026.06.25 | ₩40,326 | ₩40,326 | ₩40,178 | ₩40,272 | -0.13% | 6.4천 |
|---|
| 2026.06.24 | ₩39,937 | ₩40,165 | ₩39,937 | ₩40,022 | +0.21% | 1.9천 |
|---|
| 2026.06.23 | ₩40,091 | ₩40,313 | ₩40,091 | ₩40,211 | +0.30% | 7.1천 |
|---|
| 2026.06.22 | ₩39,991 | ₩40,313 | ₩39,977 | ₩40,303 | +0.78% | 1만 |
|---|
| 2026.06.18 | ₩40,004 | ₩40,138 | ₩40,004 | ₩40,070 | +0.16% | 3.5천 |
|---|
| 2026.06.17 | ₩40,581 | ₩40,701 | ₩40,016 | ₩40,016 | -1.39% | 3.9천 |
|---|
| 2026.06.16 | ₩41,506 | ₩41,506 | ₩40,685 | ₩40,685 | -1.98% | 3.3천 |
|---|
| 2026.06.15 | ₩41,144 | ₩41,238 | ₩40,951 | ₩40,951 | -0.47% | 1.2천 |
|---|
| 2026.06.12 | ₩41,674 | ₩41,815 | ₩41,613 | ₩41,619 | -0.13% | 8.8천 |
|---|
| 2026.06.11 | ₩41,064 | ₩41,305 | ₩40,983 | ₩41,178 | +0.28% | 6.3만 |
|---|
| 2026.06.10 | ₩41,251 | ₩41,278 | ₩40,970 | ₩41,010 | -0.59% | 3.5만 |
|---|
| 2026.06.09 | ₩41,184 | ₩41,184 | ₩40,232 | ₩40,903 | -0.68% | 1.7만 |
|---|
| 2026.06.08 | ₩40,822 | ₩40,849 | ₩40,681 | ₩40,691 | -0.32% | 9.4천 |
|---|
| 2026.06.05 | ₩40,809 | ₩40,809 | ₩40,232 | ₩40,313 | -1.22% | 1.6만 |
|---|
| 2026.06.04 | ₩41,131 | ₩41,144 | ₩40,997 | ₩41,056 | -0.18% | 2.4천 |
|---|
| 2026.06.03 | ₩41,064 | ₩41,064 | ₩40,876 | ₩40,950 | -0.28% | 5.3천 |
|---|
| 2026.06.02 | ₩40,353 | ₩40,929 | ₩40,353 | ₩40,762 | +1.01% | 1.5만 |
|---|
| 2026.06.01 | ₩40,500 | ₩40,541 | ₩40,366 | ₩40,429 | -0.18% | 1.3만 |
|---|
| 2026.05.29 | ₩40,246 | ₩40,380 | ₩40,149 | ₩40,149 | -0.24% | 1.2만 |
|---|
| 2026.05.28 | ₩41,788 | ₩41,788 | ₩40,751 | ₩40,751 | -2.48% | 3.6천 |
|---|
| 2026.05.27 | ₩40,936 | ₩41,050 | ₩40,799 | ₩40,799 | -0.33% | 1.1만 |
|---|
| 2026.05.26 | ₩41,278 | ₩41,278 | ₩41,131 | ₩41,157 | -0.29% | 1.8천 |
|---|
| 2026.05.22 | ₩41,090 | ₩41,292 | ₩41,090 | ₩41,207 | +0.28% | 4.4천 |
|---|
| 2026.05.21 | ₩40,956 | ₩41,144 | ₩40,916 | ₩41,003 | +0.11% | 4.1천 |
|---|
| 2026.05.20 | ₩41,359 | ₩41,359 | ₩41,077 | ₩41,184 | -0.42% | 1.5천 |
|---|
| 2026.05.19 | ₩40,836 | ₩41,104 | ₩40,836 | ₩41,001 | +0.40% | 1.4천 |
|---|
| 2026.05.18 | ₩41,144 | ₩41,251 | ₩41,144 | ₩41,152 | +0.02% | 2.5천 |
|---|
| 2026.05.15 | ₩41,023 | ₩41,023 | ₩40,634 | ₩40,734 | -0.71% | 5.7천 |
|---|
| 2026.05.14 | ₩40,608 | ₩40,983 | ₩40,567 | ₩40,791 | +0.45% | 1천 |
|---|
| 2026.05.13 | ₩40,373 | ₩40,590 | ₩40,373 | ₩40,590 | +0.54% | 5.7천 |
|---|
| 2026.05.12 | ₩40,286 | ₩40,715 | ₩40,165 | ₩40,648 | +0.90% | 6.9천 |
|---|
| 2026.05.11 | ₩40,688 | ₩40,715 | ₩40,460 | ₩40,581 | -0.26% | 1.5만 |
|---|
| 2026.05.08 | ₩40,420 | ₩40,608 | ₩40,420 | ₩40,455 | +0.09% | 9천 |
|---|
| 2026.05.07 | ₩40,205 | ₩40,433 | ₩40,205 | ₩40,305 | +0.25% | 1.1만 |
|---|
| 2026.05.06 | ₩40,943 | ₩41,010 | ₩40,903 | ₩40,903 | -0.10% | 6.6천 |
|---|
| 2026.05.05 | ₩40,956 | ₩41,359 | ₩40,956 | ₩41,238 | +0.69% | 7.8천 |
|---|
| 2026.05.04 | ₩40,621 | ₩40,782 | ₩40,487 | ₩40,755 | +0.33% | 4.5만 |
|---|
| 2026.05.01 | ₩40,769 | ₩40,943 | ₩40,769 | ₩40,874 | +0.26% | 8천 |
|---|
| 2026.04.30 | ₩40,728 | ₩41,399 | ₩40,728 | ₩41,318 | +1.45% | 8.6천 |
|---|
| 2026.04.29 | ₩40,715 | ₩40,770 | ₩40,608 | ₩40,770 | +0.14% | 3.9천 |
|---|
| 2026.04.28 | ₩40,554 | ₩40,769 | ₩40,554 | ₩40,629 | +0.19% | 1.8만 |
|---|
| 2026.04.27 | ₩41,117 | ₩41,117 | ₩40,514 | ₩40,701 | -1.01% | 1.7만 |
|---|
| 2026.04.24 | ₩40,554 | ₩40,661 | ₩40,495 | ₩40,495 | -0.15% | 6.5천 |
|---|
| 2026.04.23 | ₩40,541 | ₩40,675 | ₩40,514 | ₩40,675 | +0.33% | 3.8천 |
|---|
| 2026.04.22 | ₩40,326 | ₩40,326 | ₩40,098 | ₩40,205 | -0.30% | 1.3만 |
|---|
| 2026.04.21 | ₩40,339 | ₩40,339 | ₩40,071 | ₩40,111 | -0.57% | 1.3만 |
|---|
| 2026.04.20 | ₩39,836 | ₩39,882 | ₩39,776 | ₩39,815 | -0.05% | 6.6천 |
|---|
| 2026.04.17 | ₩39,548 | ₩39,910 | ₩39,508 | ₩39,682 | +0.34% | 1.2만 |
|---|
| 2026.04.16 | ₩39,535 | ₩39,843 | ₩39,535 | ₩39,743 | +0.53% | 2.6만 |
|---|
| 2026.04.15 | ₩39,401 | ₩39,414 | ₩39,253 | ₩39,323 | -0.20% | 5.7천 |
|---|
| 2026.04.14 | ₩39,495 | ₩39,495 | ₩39,334 | ₩39,419 | -0.19% | 9.1천 |
|---|
| 2026.04.13 | ₩39,722 | ₩39,830 | ₩39,521 | ₩39,737 | +0.04% | 3.5만 |
|---|
| 2026.04.10 | ₩39,803 | ₩39,803 | ₩39,551 | ₩39,551 | -0.63% | 3.7천 |
|---|
| 2026.04.09 | ₩39,669 | ₩39,669 | ₩39,481 | ₩39,566 | -0.26% | 6.7천 |
|---|
| 2026.04.08 | ₩39,709 | ₩39,709 | ₩39,238 | ₩39,543 | -0.42% | 2.4만 |
|---|
| 2026.04.07 | ₩39,830 | ₩39,883 | ₩39,401 | ₩39,655 | -0.44% | 1.4만 |
|---|
| 2026.04.06 | ₩39,394 | ₩39,629 | ₩39,226 | ₩39,629 | +0.60% | 5.3천 |
|---|
| 2026.04.02 | ₩38,958 | ₩39,347 | ₩38,958 | ₩39,324 | +0.94% | 9.1천 |
|---|
| 2026.04.01 | ₩39,749 | ₩39,749 | ₩39,307 | ₩39,360 | -0.98% | 9.6천 |
|---|
| 2026.03.31 | ₩39,521 | ₩39,521 | ₩38,998 | ₩39,307 | -0.54% | 5천 |
|---|
| 2026.03.30 | ₩38,958 | ₩39,186 | ₩38,609 | ₩38,749 | -0.54% | 7.5천 |
|---|
| 2026.03.27 | ₩39,320 | ₩39,468 | ₩38,904 | ₩38,934 | -0.98% | 7.5천 |
|---|
| 2026.03.26 | ₩39,669 | ₩39,722 | ₩39,374 | ₩39,374 | -0.74% | 6.7천 |
|---|
| 2026.03.25 | ₩39,807 | ₩39,964 | ₩39,807 | ₩39,877 | +0.18% | 6.4천 |
|---|
| 2026.03.24 | ₩39,401 | ₩39,950 | ₩39,401 | ₩39,763 | +0.92% | 9.7천 |
|---|
| 2026.03.23 | ₩39,910 | ₩39,910 | ₩39,213 | ₩39,233 | -1.70% | 3.6천 |
|---|
| 2026.03.20 | ₩38,744 | ₩38,744 | ₩38,359 | ₩38,359 | -0.99% | 7.4천 |
|---|
| 2026.03.19 | ₩38,811 | ₩38,904 | ₩38,583 | ₩38,847 | +0.09% | 4.4천 |
|---|
| 2026.03.18 | ₩39,186 | ₩39,186 | ₩38,609 | ₩38,703 | -1.23% | 8.4천 |
|---|
| 2026.03.17 | ₩39,468 | ₩39,468 | ₩38,998 | ₩39,039 | -1.09% | 5.9만 |
|---|
| 2026.03.16 | ₩39,043 | ₩39,043 | ₩38,856 | ₩38,856 | -0.48% | 8.6천 |
|---|
| 2026.03.13 | ₩38,643 | ₩38,643 | ₩38,516 | ₩38,538 | -0.27% | 1.8천 |
|---|
| 2026.03.12 | ₩38,770 | ₩38,770 | ₩38,485 | ₩38,485 | -0.74% | 300 |
|---|
| 2026.03.11 | ₩39,177 | ₩39,186 | ₩39,012 | ₩39,106 | -0.18% | 6.9천 |
|---|
| 2026.03.10 | ₩39,682 | ₩39,857 | ₩39,301 | ₩39,301 | -0.96% | 6천 |
|---|
| 2026.03.09 | ₩38,824 | ₩39,568 | ₩38,824 | ₩39,523 | +1.80% | 5.5천 |
|---|
| 2026.03.06 | ₩39,199 | ₩39,468 | ₩39,199 | ₩39,441 | +0.62% | 1.1만 |
|---|
| 2026.03.05 | ₩40,111 | ₩40,286 | ₩39,924 | ₩40,286 | +0.43% | 7.8천 |
|---|
| 2026.03.04 | ₩40,876 | ₩41,104 | ₩40,876 | ₩41,056 | +0.44% | 10.7만 |
|---|
| 2026.03.03 | ₩40,621 | ₩41,050 | ₩40,085 | ₩40,938 | +0.78% | 3.6천 |
|---|
| 2026.03.02 | ₩41,224 | ₩41,466 | ₩41,077 | ₩41,452 | +0.55% | 1.7만 |
|---|
| 2026.02.27 | ₩41,278 | ₩41,412 | ₩41,224 | ₩41,345 | +0.16% | 8.7천 |
|---|
| 2026.02.26 | ₩41,332 | ₩41,627 | ₩41,104 | ₩41,520 | +0.45% | 4.2천 |
|---|
| 2026.02.25 | ₩41,050 | ₩41,184 | ₩40,581 | ₩41,184 | +0.33% | 1.2만 |
|---|
| 2026.02.24 | ₩40,567 | ₩41,090 | ₩40,567 | ₩40,983 | +1.02% | 2.4만 |
|---|
| 2026.02.23 | ₩40,541 | ₩40,648 | ₩40,393 | ₩40,608 | +0.17% | 3.3만 |
|---|
| 2026.02.20 | ₩41,399 | ₩41,566 | ₩41,184 | ₩41,546 | +0.36% | 8.2천 |
|---|
| 2026.02.19 | ₩41,184 | ₩41,359 | ₩41,077 | ₩41,344 | +0.39% | 1.3만 |
|---|
| 2026.02.18 | ₩41,734 | ₩41,761 | ₩41,385 | ₩41,533 | -0.48% | 1.8만 |
|---|
| 2026.02.17 | ₩41,895 | ₩41,895 | ₩41,023 | ₩41,426 | -1.12% | 1.4만 |
|---|
| 2026.02.13 | ₩41,318 | ₩41,613 | ₩41,318 | ₩41,506 | +0.45% | 1.4만 |
|---|
| 2026.02.12 | ₩42,324 | ₩42,324 | ₩41,184 | ₩41,359 | -2.28% | 1.9만 |
|---|
| 2026.02.11 | ₩41,922 | ₩41,922 | ₩41,613 | ₩41,895 | -0.06% | 1.3만 |
|---|
| 2026.02.10 | ₩41,770 | ₩41,875 | ₩41,693 | ₩41,693 | -0.19% | 1.1만 |
|---|
| 2026.02.09 | ₩42,726 | ₩42,726 | ₩41,694 | ₩41,748 | -2.29% | 1.4만 |
|---|
| 2026.02.06 | ₩41,774 | ₩42,190 | ₩41,774 | ₩42,190 | +1.00% | 1.5만 |
|---|
| 2026.02.05 | ₩41,117 | ₩41,372 | ₩40,983 | ₩41,127 | +0.02% | 2.9천 |
|---|
| 2026.02.04 | ₩41,278 | ₩41,506 | ₩41,090 | ₩41,332 | +0.13% | 2.7만 |
|---|
| 2026.02.03 | ₩40,983 | ₩40,983 | ₩40,621 | ₩40,836 | -0.36% | 6.8천 |
|---|
| 2026.02.02 | ₩40,608 | ₩41,077 | ₩40,608 | ₩40,929 | +0.79% | 2.6만 |
|---|
| 2026.01.30 | ₩40,447 | ₩40,567 | ₩40,098 | ₩40,443 | -0.01% | 6.2천 |
|---|
| 2026.01.29 | ₩40,353 | ₩40,581 | ₩40,292 | ₩40,554 | +0.50% | 1만 |
|---|
| 2026.01.28 | ₩40,567 | ₩40,567 | ₩40,339 | ₩40,373 | -0.48% | 4천 |
|---|
| 2026.01.27 | ₩40,862 | ₩40,862 | ₩40,420 | ₩40,567 | -0.72% | 1.1만 |
|---|
| 2026.01.26 | ₩40,567 | ₩40,701 | ₩40,500 | ₩40,554 | -0.03% | 2.6만 |
|---|
| 2026.01.23 | ₩40,594 | ₩40,594 | ₩40,473 | ₩40,527 | -0.17% | 1.2만 |
|---|
| 2026.01.22 | ₩41,184 | ₩41,224 | ₩41,037 | ₩41,077 | -0.26% | 1.3만 |
|---|
| 2026.01.21 | ₩40,795 | ₩41,090 | ₩40,675 | ₩41,090 | +0.72% | 1.2만 |
|---|
| 2026.01.20 | ₩40,353 | ₩40,353 | ₩40,152 | ₩40,192 | -0.40% | 8.1천 |
|---|
| 2026.01.16 | ₩41,010 | ₩41,010 | ₩40,608 | ₩40,621 | -0.95% | 1.5만 |
|---|
| 2026.01.15 | ₩40,862 | ₩40,862 | ₩40,634 | ₩40,809 | -0.13% | 3.9천 |
|---|
| 2026.01.14 | ₩40,313 | ₩40,406 | ₩40,313 | ₩40,401 | +0.22% | 3.9천 |
|---|
| 2026.01.13 | ₩40,500 | ₩40,500 | ₩40,246 | ₩40,286 | -0.53% | 1.2만 |
|---|
| 2026.01.12 | ₩40,212 | ₩40,353 | ₩40,212 | ₩40,339 | +0.32% | 6.3천 |
|---|
| 2026.01.09 | ₩40,299 | ₩40,527 | ₩40,299 | ₩40,500 | +0.50% | 8.8천 |
|---|
| 2026.01.08 | ₩40,364 | ₩40,447 | ₩40,364 | ₩40,447 | +0.21% | 8.4천 |
|---|
| 2026.01.07 | ₩39,562 | ₩39,763 | ₩39,562 | ₩39,724 | +0.41% | 5.5만 |
|---|
| 2026.01.06 | ₩39,669 | ₩40,039 | ₩39,669 | ₩40,039 | +0.93% | 4.9천 |
|---|
| 2026.01.05 | ₩39,374 | ₩39,575 | ₩39,374 | ₩39,427 | +0.14% | 4.9천 |
|---|
| 2026.01.02 | ₩38,167 | ₩38,650 | ₩38,167 | ₩38,630 | +1.21% | 1.2천 |
|---|
| 2025.12.31 | ₩37,993 | ₩37,993 | ₩37,807 | ₩37,807 | -0.49% | 1.2천 |
|---|
| 2025.12.30 | ₩38,207 | ₩38,328 | ₩38,194 | ₩38,194 | -0.04% | 3.1천 |
|---|
| 2025.12.29 | ₩37,939 | ₩38,502 | ₩37,939 | ₩38,389 | +1.19% | 4.1천 |
|---|
| 2025.12.26 | ₩38,650 | ₩38,650 | ₩38,489 | ₩38,636 | -0.03% | 1.5만 |
|---|
| 2025.12.24 | ₩38,676 | ₩38,770 | ₩38,583 | ₩38,654 | -0.06% | 6.5천 |
|---|
| 2025.12.23 | ₩39,360 | ₩39,360 | ₩38,609 | ₩38,609 | -1.91% | 3만 |
|---|
| 2025.12.22 | ₩38,797 | ₩38,837 | ₩38,757 | ₩38,811 | +0.03% | 9.2천 |
|---|
| 2025.12.19 | ₩38,448 | ₩38,516 | ₩38,381 | ₩38,516 | +0.17% | 6.8천 |
|---|
| 2025.12.18 | ₩38,784 | ₩38,784 | ₩38,167 | ₩38,194 | -1.52% | 7.1천 |
|---|
| 2025.12.17 | ₩38,395 | ₩38,435 | ₩38,274 | ₩38,329 | -0.17% | 1.7천 |
|---|
| 2025.12.16 | ₩38,945 | ₩38,945 | ₩38,422 | ₩38,609 | -0.86% | 3.7천 |
|---|
| 2025.12.15 | ₩38,998 | ₩39,186 | ₩38,998 | ₩39,119 | +0.31% | 1.5만 |
|---|
| 2025.12.12 | ₩39,541 | ₩39,541 | ₩39,146 | ₩39,280 | -0.66% | 2.1만 |
|---|
| 2025.12.11 | ₩39,696 | ₩39,803 | ₩39,696 | ₩39,803 | +0.27% | 7천 |
|---|
| 2025.12.10 | ₩38,971 | ₩39,777 | ₩38,971 | ₩39,615 | +1.65% | 1.6만 |
|---|
| 2025.12.09 | ₩38,717 | ₩38,998 | ₩38,717 | ₩38,904 | +0.48% | 2.2만 |
|---|
| 2025.12.08 | ₩38,811 | ₩38,811 | ₩38,569 | ₩38,609 | -0.52% | 7.8천 |
|---|
| 2025.12.05 | ₩38,886 | ₩38,891 | ₩38,717 | ₩38,770 | -0.30% | 1.4만 |
|---|
| 2025.12.04 | ₩38,784 | ₩38,784 | ₩38,596 | ₩38,608 | -0.45% | 1.4만 |
|---|
| 2025.12.03 | ₩38,636 | ₩38,663 | ₩38,636 | ₩38,650 | +0.03% | 4.3천 |
|---|
| 2025.12.02 | ₩37,872 | ₩38,167 | ₩37,872 | ₩38,033 | +0.42% | 5.1천 |
|---|
| 2025.12.01 | ₩38,113 | ₩38,328 | ₩38,060 | ₩38,086 | -0.07% | 3.2천 |
|---|
| 2025.11.28 | ₩38,132 | ₩38,234 | ₩38,132 | ₩38,137 | +0.01% | 1.4천 |
|---|
| 2025.11.26 | ₩38,288 | ₩38,288 | ₩38,056 | ₩38,056 | -0.61% | 4.2천 |
|---|
| 2025.11.25 | ₩37,376 | ₩37,872 | ₩37,376 | ₩37,765 | +1.04% | 1.2천 |
|---|
| 2025.11.24 | ₩36,678 | ₩37,107 | ₩36,678 | ₩37,067 | +1.06% | 1.1만 |
|---|
| 2025.11.21 | ₩36,799 | ₩36,799 | ₩36,692 | ₩36,692 | -0.29% | 1.8천 |
|---|
| 2025.11.20 | ₩36,169 | ₩36,169 | ₩35,768 | ₩35,768 | -1.11% | 1.5만 |
|---|
| 2025.11.19 | ₩36,158 | ₩36,316 | ₩36,158 | ₩36,289 | +0.36% | 6.8천 |
|---|
| 2025.11.18 | ₩36,102 | ₩36,450 | ₩36,102 | ₩36,331 | +0.64% | 8.3천 |
|---|
| 2025.11.17 | ₩36,611 | ₩36,799 | ₩36,230 | ₩36,230 | -1.04% | 700 |
|---|
| 2025.11.14 | ₩36,732 | ₩37,255 | ₩36,732 | ₩37,158 | +1.16% | 1.9만 |
|---|
| 2025.11.13 | ₩37,885 | ₩37,885 | ₩37,161 | ₩37,268 | -1.63% | 2.9천 |
|---|
| 2025.11.12 | ₩38,086 | ₩38,086 | ₩37,899 | ₩37,899 | -0.49% | 3.5천 |
|---|
| 2025.11.11 | ₩37,911 | ₩37,912 | ₩37,751 | ₩37,751 | -0.42% | 6.9천 |
|---|
| 2025.11.10 | ₩37,604 | ₩37,738 | ₩37,581 | ₩37,581 | -0.06% | 1.4천 |
|---|
| 2025.11.07 | ₩37,027 | ₩37,469 | ₩37,027 | ₩37,469 | +1.20% | 1.1만 |
|---|
| 2025.11.06 | ₩37,335 | ₩37,416 | ₩37,242 | ₩37,242 | -0.25% | 1.4천 |
|---|
| 2025.11.05 | ₩37,054 | ₩37,456 | ₩37,040 | ₩37,351 | +0.80% | 2.4천 |
|---|
| 2025.11.04 | ₩37,040 | ₩37,040 | ₩36,866 | ₩36,866 | -0.47% | 6.6천 |
|---|
| 2025.11.03 | ₩37,201 | ₩37,429 | ₩37,201 | ₩37,429 | +0.61% | 1.7만 |
|---|
| 2025.10.31 | ₩37,081 | ₩37,148 | ₩36,933 | ₩37,148 | +0.18% | 5.4천 |
|---|
| 2025.10.30 | ₩37,510 | ₩37,510 | ₩37,056 | ₩37,056 | -1.21% | 1.1천 |
|---|
| 2025.10.29 | ₩37,152 | ₩37,152 | ₩37,152 | ₩37,152 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,067 | ₩37,228 | ₩37,067 | ₩37,137 | +0.19% | 600 |
|---|
| 2025.10.27 | ₩37,724 | ₩37,724 | ₩37,376 | ₩37,469 | -0.68% | 9.7천 |
|---|
| 2025.10.24 | ₩37,361 | ₩37,361 | ₩37,213 | ₩37,213 | -0.39% | 2.7천 |
|---|
| 2025.10.23 | ₩36,920 | ₩37,067 | ₩36,866 | ₩37,031 | +0.30% | 1.8천 |
|---|
| 2025.10.22 | ₩36,611 | ₩36,625 | ₩36,256 | ₩36,434 | -0.48% | 9.5천 |
|---|
| 2025.10.21 | ₩36,718 | ₩36,759 | ₩36,678 | ₩36,678 | -0.11% | 6천 |
|---|
| 2025.10.20 | ₩36,521 | ₩36,521 | ₩36,521 | ₩36,521 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,048 | ₩36,120 | ₩35,976 | ₩36,120 | +0.20% | 2.3천 |
|---|
| 2025.10.16 | ₩36,558 | ₩36,605 | ₩36,076 | ₩36,076 | -1.32% | 700 |
|---|
| 2025.10.15 | ₩36,477 | ₩36,516 | ₩36,464 | ₩36,516 | +0.11% | 2.1천 |
|---|
| 2025.10.14 | ₩36,155 | ₩36,531 | ₩36,155 | ₩36,437 | +0.78% | 1.3천 |
|---|
| 2025.10.13 | ₩35,599 | ₩35,937 | ₩35,599 | ₩35,937 | +0.95% | 2.8천 |
|---|
| 2025.10.10 | ₩35,324 | ₩35,324 | ₩34,861 | ₩34,861 | -1.31% | 800 |
|---|