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 | ₩41,894 | ₩41,894 | ₩41,677 | ₩41,747 | -0.35% | 9.4천 |
| 2026.10.08 | ₩41,076 | ₩41,854 | ₩41,076 | ₩41,840 | +1.86% | 1.7만 |
| 2026.10.07 | ₩41,123 | ₩41,304 | ₩41,009 | ₩41,156 | +0.08% | 2.7만 |
| 2026.10.06 | ₩41,317 | ₩41,532 | ₩41,277 | ₩41,372 | +0.13% | 7.9천 |
| 2026.10.05 | ₩41,317 | ₩41,532 | ₩40,875 | ₩41,317 | 0.00% | 1.2만 |
| 2026.10.02 | ₩41,009 | ₩41,197 | ₩40,915 | ₩41,085 | +0.19% | 1.2만 |
| 2026.10.01 | ₩40,445 | ₩40,754 | ₩40,385 | ₩40,685 | +0.59% | 7.1천 |
| 2026.09.30 | ₩40,418 | ₩40,512 | ₩40,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,189 |
| -0.57% |
| 2.6천 |
| 2026.09.29 | ₩40,499 | ₩40,499 | ₩40,164 | ₩40,211 | -0.71% | 5.8천 |
|---|
| 2026.09.28 | ₩40,633 | ₩40,647 | ₩40,570 | ₩40,570 | -0.16% | 1.5천 |
|---|
| 2026.09.25 | ₩40,875 | ₩40,875 | ₩40,754 | ₩40,794 | -0.20% | 3.2천 |
|---|
| 2026.09.24 | ₩41,170 | ₩41,170 | ₩40,915 | ₩40,915 | -0.62% | 1.2만 |
|---|
| 2026.09.23 | ₩41,089 | ₩41,331 | ₩41,036 | ₩41,036 | -0.13% | 2.3천 |
|---|
| 2026.09.22 | ₩41,223 | ₩41,331 | ₩40,968 | ₩40,968 | -0.62% | 7.8천 |
|---|
| 2026.09.21 | ₩41,230 | ₩41,411 | ₩41,178 | ₩41,178 | -0.13% | 3.1천 |
|---|
| 2026.09.18 | ₩41,666 | ₩41,747 | ₩41,639 | ₩41,649 | -0.04% | 1.5천 |
|---|
| 2026.09.17 | ₩42,015 | ₩42,122 | ₩41,975 | ₩41,975 | -0.10% | 6.8천 |
|---|
| 2026.09.16 | ₩42,431 | ₩42,478 | ₩41,751 | ₩41,921 | -1.20% | 1만 |
|---|
| 2026.09.15 | ₩42,605 | ₩42,947 | ₩42,605 | ₩42,800 | +0.46% | 2.6천 |
|---|
| 2026.09.14 | ₩42,820 | ₩42,820 | ₩42,350 | ₩42,368 | -1.06% | 3.8천 |
|---|
| 2026.09.11 | ₩42,766 | ₩42,796 | ₩42,686 | ₩42,796 | +0.07% | 2천 |
|---|
| 2026.09.10 | ₩42,458 | ₩42,565 | ₩42,417 | ₩42,484 | +0.06% | 4.1천 |
|---|
| 2026.09.09 | ₩42,726 | ₩42,820 | ₩42,619 | ₩42,816 | +0.21% | 4.3천 |
|---|
| 2026.09.08 | ₩42,753 | ₩42,873 | ₩42,565 | ₩42,720 | -0.08% | 4.1천 |
|---|
| 2026.09.04 | ₩42,592 | ₩42,605 | ₩42,444 | ₩42,529 | -0.15% | 5.4천 |
|---|
| 2026.09.03 | ₩42,525 | ₩42,766 | ₩42,525 | ₩42,729 | +0.48% | 4.9천 |
|---|
| 2026.09.02 | ₩42,659 | ₩43,008 | ₩42,659 | ₩42,809 | +0.35% | 3.6천 |
|---|
| 2026.09.01 | ₩42,350 | ₩42,511 | ₩42,297 | ₩42,397 | +0.11% | 1.3만 |
|---|
| 2026.08.31 | ₩42,382 | ₩42,382 | ₩42,149 | ₩42,346 | -0.09% | 4.2천 |
|---|
| 2026.08.28 | ₩42,592 | ₩42,592 | ₩42,189 | ₩42,228 | -0.85% | 3.3천 |
|---|
| 2026.08.27 | ₩42,176 | ₩42,592 | ₩41,948 | ₩42,467 | +0.69% | 3.8천 |
|---|
| 2026.08.26 | ₩41,532 | ₩42,323 | ₩41,532 | ₩42,251 | +1.73% | 1.5만 |
|---|
| 2026.08.25 | ₩42,243 | ₩42,270 | ₩42,008 | ₩42,008 | -0.56% | 8.7천 |
|---|
| 2026.08.24 | ₩42,337 | ₩42,337 | ₩42,055 | ₩42,335 | -0.00% | 7.8만 |
|---|
| 2026.08.21 | ₩42,444 | ₩42,739 | ₩42,444 | ₩42,604 | +0.38% | 6.4천 |
|---|
| 2026.08.20 | ₩42,645 | ₩42,645 | ₩42,431 | ₩42,479 | -0.39% | 4.5천 |
|---|
| 2026.08.19 | ₩42,417 | ₩42,619 | ₩42,377 | ₩42,378 | -0.09% | 6.6천 |
|---|
| 2026.08.18 | ₩42,350 | ₩42,350 | ₩42,297 | ₩42,323 | -0.06% | 1.3천 |
|---|
| 2026.08.17 | ₩42,270 | ₩42,463 | ₩42,176 | ₩42,463 | +0.46% | 1.3천 |
|---|
| 2026.08.14 | ₩41,921 | ₩42,390 | ₩41,921 | ₩42,362 | +1.05% | 3천 |
|---|
| 2026.08.13 | ₩41,975 | ₩42,069 | ₩41,827 | ₩41,921 | -0.13% | 8.5천 |
|---|
| 2026.08.12 | ₩41,908 | ₩41,988 | ₩41,679 | ₩41,971 | +0.15% | 5.4천 |
|---|
| 2026.08.11 | ₩41,961 | ₩42,042 | ₩41,866 | ₩41,866 | -0.23% | 4.8천 |
|---|
| 2026.08.10 | ₩41,814 | ₩41,987 | ₩41,706 | ₩41,987 | +0.41% | 5.5천 |
|---|
| 2026.08.07 | ₩40,743 | ₩41,324 | ₩40,743 | ₩41,074 | +0.81% | 5.1천 |
|---|
| 2026.08.06 | ₩41,250 | ₩41,290 | ₩41,109 | ₩41,109 | -0.34% | 1.9천 |
|---|
| 2026.08.05 | ₩41,210 | ₩41,210 | ₩40,818 | ₩40,818 | -0.95% | 3.9천 |
|---|
| 2026.08.04 | ₩41,036 | ₩41,492 | ₩41,036 | ₩41,379 | +0.84% | 8.7천 |
|---|
| 2026.08.03 | ₩41,277 | ₩41,358 | ₩41,143 | ₩41,193 | -0.20% | 5.5천 |
|---|
| 2026.07.31 | ₩41,076 | ₩41,193 | ₩40,727 | ₩41,193 | +0.28% | 1.6만 |
|---|
| 2026.07.30 | ₩40,579 | ₩40,942 | ₩40,472 | ₩40,875 | +0.73% | 2.2만 |
|---|
| 2026.07.29 | ₩40,834 | ₩40,995 | ₩40,834 | ₩40,912 | +0.19% | 3.4만 |
|---|
| 2026.07.28 | ₩40,861 | ₩40,861 | ₩40,673 | ₩40,732 | -0.32% | 1.2천 |
|---|
| 2026.07.27 | ₩41,231 | ₩41,391 | ₩40,842 | ₩40,842 | -0.94% | 5.4천 |
|---|
| 2026.07.24 | ₩41,626 | ₩41,693 | ₩41,375 | ₩41,375 | -0.60% | 4.6천 |
|---|
| 2026.07.23 | ₩41,438 | ₩41,438 | ₩41,277 | ₩41,277 | -0.39% | 8.6천 |
|---|
| 2026.07.22 | ₩42,216 | ₩42,216 | ₩41,559 | ₩41,650 | -1.34% | 4.1천 |
|---|
| 2026.07.21 | ₩41,022 | ₩41,242 | ₩41,022 | ₩41,242 | +0.54% | 3.4만 |
|---|
| 2026.07.20 | ₩40,982 | ₩41,076 | ₩40,825 | ₩40,825 | -0.38% | 7.4천 |
|---|
| 2026.07.17 | ₩41,096 | ₩41,096 | ₩40,824 | ₩40,968 | -0.31% | 4천 |
|---|
| 2026.07.16 | ₩40,767 | ₩40,808 | ₩40,633 | ₩40,714 | -0.13% | 1.6만 |
|---|
| 2026.07.15 | ₩40,392 | ₩40,459 | ₩40,137 | ₩40,392 | 0.00% | 2.1만 |
|---|
| 2026.07.14 | ₩40,378 | ₩40,579 | ₩40,378 | ₩40,569 | +0.47% | 1.2만 |
|---|
| 2026.07.13 | ₩40,097 | ₩40,667 | ₩40,097 | ₩40,459 | +0.90% | 10.1만 |
|---|
| 2026.07.10 | ₩40,110 | ₩40,177 | ₩40,043 | ₩40,137 | +0.07% | 2만 |
|---|
| 2026.07.09 | ₩40,197 | ₩40,311 | ₩40,181 | ₩40,181 | -0.04% | 6.9천 |
|---|
| 2026.07.08 | ₩40,150 | ₩40,184 | ₩40,043 | ₩40,134 | -0.04% | 2.5만 |
|---|
| 2026.07.07 | ₩40,003 | ₩40,137 | ₩39,815 | ₩40,070 | +0.17% | 2만 |
|---|
| 2026.07.06 | ₩39,942 | ₩39,989 | ₩39,842 | ₩39,960 | +0.04% | 5.6천 |
|---|
| 2026.07.02 | ₩40,164 | ₩40,164 | ₩39,801 | ₩40,097 | -0.17% | 9.7천 |
|---|
| 2026.07.01 | ₩40,043 | ₩40,083 | ₩39,936 | ₩39,942 | -0.25% | 9.9천 |
|---|
| 2026.06.30 | ₩40,110 | ₩40,298 | ₩40,110 | ₩40,212 | +0.25% | 5.7천 |
|---|
| 2026.06.29 | ₩39,788 | ₩40,003 | ₩39,788 | ₩39,999 | +0.53% | 4.3천 |
|---|
| 2026.06.26 | ₩40,204 | ₩40,271 | ₩40,043 | ₩40,217 | +0.03% | 4.5천 |
|---|
| 2026.06.25 | ₩40,338 | ₩40,338 | ₩40,190 | ₩40,284 | -0.13% | 6.4천 |
|---|
| 2026.06.24 | ₩39,949 | ₩40,177 | ₩39,949 | ₩40,033 | +0.21% | 1.9천 |
|---|
| 2026.06.23 | ₩40,103 | ₩40,325 | ₩40,103 | ₩40,223 | +0.30% | 7.1천 |
|---|
| 2026.06.22 | ₩40,003 | ₩40,325 | ₩39,989 | ₩40,315 | +0.78% | 1만 |
|---|
| 2026.06.18 | ₩40,016 | ₩40,150 | ₩40,016 | ₩40,082 | +0.16% | 3.5천 |
|---|
| 2026.06.17 | ₩40,593 | ₩40,714 | ₩40,028 | ₩40,028 | -1.39% | 3.9천 |
|---|
| 2026.06.16 | ₩41,518 | ₩41,518 | ₩40,698 | ₩40,698 | -1.98% | 3.3천 |
|---|
| 2026.06.15 | ₩41,156 | ₩41,250 | ₩40,963 | ₩40,963 | -0.47% | 1.2천 |
|---|
| 2026.06.12 | ₩41,686 | ₩41,827 | ₩41,626 | ₩41,631 | -0.13% | 8.8천 |
|---|
| 2026.06.11 | ₩41,076 | ₩41,317 | ₩40,995 | ₩41,190 | +0.28% | 6.3만 |
|---|
| 2026.06.10 | ₩41,264 | ₩41,290 | ₩40,982 | ₩41,022 | -0.59% | 3.5만 |
|---|
| 2026.06.09 | ₩41,197 | ₩41,197 | ₩40,244 | ₩40,915 | -0.68% | 1.7만 |
|---|
| 2026.06.08 | ₩40,834 | ₩40,861 | ₩40,693 | ₩40,703 | -0.32% | 9.4천 |
|---|
| 2026.06.05 | ₩40,821 | ₩40,821 | ₩40,244 | ₩40,325 | -1.22% | 1.6만 |
|---|
| 2026.06.04 | ₩41,143 | ₩41,156 | ₩41,009 | ₩41,068 | -0.18% | 2.4천 |
|---|
| 2026.06.03 | ₩41,076 | ₩41,076 | ₩40,888 | ₩40,962 | -0.28% | 5.3천 |
|---|
| 2026.06.02 | ₩40,365 | ₩40,942 | ₩40,365 | ₩40,774 | +1.01% | 1.5만 |
|---|
| 2026.06.01 | ₩40,512 | ₩40,553 | ₩40,378 | ₩40,441 | -0.18% | 1.3만 |
|---|
| 2026.05.29 | ₩40,258 | ₩40,392 | ₩40,161 | ₩40,161 | -0.24% | 1.2만 |
|---|
| 2026.05.28 | ₩41,800 | ₩41,800 | ₩40,763 | ₩40,763 | -2.48% | 3.6천 |
|---|
| 2026.05.27 | ₩40,948 | ₩41,062 | ₩40,812 | ₩40,812 | -0.33% | 1.1만 |
|---|
| 2026.05.26 | ₩41,290 | ₩41,290 | ₩41,143 | ₩41,170 | -0.29% | 1.8천 |
|---|
| 2026.05.22 | ₩41,103 | ₩41,304 | ₩41,103 | ₩41,219 | +0.28% | 4.4천 |
|---|
| 2026.05.21 | ₩40,968 | ₩41,156 | ₩40,928 | ₩41,015 | +0.11% | 4.1천 |
|---|
| 2026.05.20 | ₩41,371 | ₩41,371 | ₩41,089 | ₩41,197 | -0.42% | 1.5천 |
|---|
| 2026.05.19 | ₩40,848 | ₩41,116 | ₩40,848 | ₩41,013 | +0.40% | 1.4천 |
|---|
| 2026.05.18 | ₩41,156 | ₩41,264 | ₩41,156 | ₩41,164 | +0.02% | 2.5천 |
|---|
| 2026.05.15 | ₩41,036 | ₩41,036 | ₩40,647 | ₩40,746 | -0.71% | 5.7천 |
|---|
| 2026.05.14 | ₩40,620 | ₩40,995 | ₩40,579 | ₩40,803 | +0.45% | 1천 |
|---|
| 2026.05.13 | ₩40,385 | ₩40,602 | ₩40,385 | ₩40,602 | +0.54% | 5.7천 |
|---|
| 2026.05.12 | ₩40,298 | ₩40,727 | ₩40,177 | ₩40,660 | +0.90% | 6.9천 |
|---|
| 2026.05.11 | ₩40,700 | ₩40,727 | ₩40,472 | ₩40,593 | -0.26% | 1.5만 |
|---|
| 2026.05.08 | ₩40,432 | ₩40,620 | ₩40,432 | ₩40,467 | +0.09% | 9천 |
|---|
| 2026.05.07 | ₩40,217 | ₩40,445 | ₩40,217 | ₩40,317 | +0.25% | 1.1만 |
|---|
| 2026.05.06 | ₩40,955 | ₩41,022 | ₩40,915 | ₩40,915 | -0.10% | 6.6천 |
|---|
| 2026.05.05 | ₩40,968 | ₩41,371 | ₩40,968 | ₩41,250 | +0.69% | 7.8천 |
|---|
| 2026.05.04 | ₩40,633 | ₩40,794 | ₩40,499 | ₩40,767 | +0.33% | 4.5만 |
|---|
| 2026.05.01 | ₩40,781 | ₩40,955 | ₩40,781 | ₩40,887 | +0.26% | 8천 |
|---|
| 2026.04.30 | ₩40,740 | ₩41,411 | ₩40,740 | ₩41,331 | +1.45% | 8.6천 |
|---|
| 2026.04.29 | ₩40,727 | ₩40,782 | ₩40,620 | ₩40,782 | +0.14% | 3.9천 |
|---|
| 2026.04.28 | ₩40,566 | ₩40,781 | ₩40,566 | ₩40,641 | +0.19% | 1.8만 |
|---|
| 2026.04.27 | ₩41,129 | ₩41,129 | ₩40,526 | ₩40,714 | -1.01% | 1.7만 |
|---|
| 2026.04.24 | ₩40,566 | ₩40,673 | ₩40,507 | ₩40,507 | -0.15% | 6.5천 |
|---|
| 2026.04.23 | ₩40,553 | ₩40,687 | ₩40,526 | ₩40,687 | +0.33% | 3.8천 |
|---|
| 2026.04.22 | ₩40,338 | ₩40,338 | ₩40,110 | ₩40,217 | -0.30% | 1.3만 |
|---|
| 2026.04.21 | ₩40,351 | ₩40,351 | ₩40,083 | ₩40,123 | -0.57% | 1.3만 |
|---|
| 2026.04.20 | ₩39,848 | ₩39,894 | ₩39,788 | ₩39,827 | -0.05% | 6.6천 |
|---|
| 2026.04.17 | ₩39,560 | ₩39,922 | ₩39,520 | ₩39,694 | +0.34% | 1.2만 |
|---|
| 2026.04.16 | ₩39,547 | ₩39,855 | ₩39,547 | ₩39,754 | +0.53% | 2.6만 |
|---|
| 2026.04.15 | ₩39,412 | ₩39,426 | ₩39,265 | ₩39,335 | -0.20% | 5.7천 |
|---|
| 2026.04.14 | ₩39,506 | ₩39,506 | ₩39,345 | ₩39,431 | -0.19% | 9.1천 |
|---|
| 2026.04.13 | ₩39,734 | ₩39,842 | ₩39,533 | ₩39,749 | +0.04% | 3.5만 |
|---|
| 2026.04.10 | ₩39,815 | ₩39,815 | ₩39,563 | ₩39,563 | -0.63% | 3.7천 |
|---|
| 2026.04.09 | ₩39,681 | ₩39,681 | ₩39,493 | ₩39,577 | -0.26% | 6.7천 |
|---|
| 2026.04.08 | ₩39,721 | ₩39,721 | ₩39,250 | ₩39,555 | -0.42% | 2.4만 |
|---|
| 2026.04.07 | ₩39,842 | ₩39,895 | ₩39,412 | ₩39,667 | -0.44% | 1.4만 |
|---|
| 2026.04.06 | ₩39,406 | ₩39,640 | ₩39,238 | ₩39,640 | +0.60% | 5.3천 |
|---|
| 2026.04.02 | ₩38,970 | ₩39,359 | ₩38,970 | ₩39,336 | +0.94% | 9.1천 |
|---|
| 2026.04.01 | ₩39,761 | ₩39,761 | ₩39,318 | ₩39,372 | -0.98% | 9.6천 |
|---|
| 2026.03.31 | ₩39,533 | ₩39,533 | ₩39,010 | ₩39,318 | -0.54% | 5천 |
|---|
| 2026.03.30 | ₩38,970 | ₩39,198 | ₩38,621 | ₩38,760 | -0.54% | 7.5천 |
|---|
| 2026.03.27 | ₩39,332 | ₩39,479 | ₩38,916 | ₩38,946 | -0.98% | 7.5천 |
|---|
| 2026.03.26 | ₩39,681 | ₩39,734 | ₩39,386 | ₩39,386 | -0.74% | 6.7천 |
|---|
| 2026.03.25 | ₩39,819 | ₩39,976 | ₩39,819 | ₩39,889 | +0.18% | 6.4천 |
|---|
| 2026.03.24 | ₩39,412 | ₩39,962 | ₩39,412 | ₩39,775 | +0.92% | 9.7천 |
|---|
| 2026.03.23 | ₩39,922 | ₩39,922 | ₩39,225 | ₩39,245 | -1.70% | 3.6천 |
|---|
| 2026.03.20 | ₩38,755 | ₩38,755 | ₩38,370 | ₩38,370 | -0.99% | 7.4천 |
|---|
| 2026.03.19 | ₩38,822 | ₩38,916 | ₩38,594 | ₩38,858 | +0.09% | 4.4천 |
|---|
| 2026.03.18 | ₩39,198 | ₩39,198 | ₩38,621 | ₩38,715 | -1.23% | 8.4천 |
|---|
| 2026.03.17 | ₩39,479 | ₩39,479 | ₩39,010 | ₩39,050 | -1.09% | 5.9만 |
|---|
| 2026.03.16 | ₩39,054 | ₩39,054 | ₩38,868 | ₩38,868 | -0.48% | 8.6천 |
|---|
| 2026.03.13 | ₩38,654 | ₩38,654 | ₩38,527 | ₩38,550 | -0.27% | 1.8천 |
|---|
| 2026.03.12 | ₩38,782 | ₩38,782 | ₩38,496 | ₩38,496 | -0.74% | 300 |
|---|
| 2026.03.11 | ₩39,188 | ₩39,198 | ₩39,023 | ₩39,117 | -0.18% | 6.9천 |
|---|
| 2026.03.10 | ₩39,694 | ₩39,868 | ₩39,313 | ₩39,313 | -0.96% | 6천 |
|---|
| 2026.03.09 | ₩38,836 | ₩39,580 | ₩38,836 | ₩39,534 | +1.80% | 5.5천 |
|---|
| 2026.03.06 | ₩39,211 | ₩39,479 | ₩39,211 | ₩39,453 | +0.62% | 1.1만 |
|---|
| 2026.03.05 | ₩40,123 | ₩40,298 | ₩39,936 | ₩40,298 | +0.43% | 7.8천 |
|---|
| 2026.03.04 | ₩40,888 | ₩41,116 | ₩40,888 | ₩41,068 | +0.44% | 10.7만 |
|---|
| 2026.03.03 | ₩40,633 | ₩41,062 | ₩40,097 | ₩40,950 | +0.78% | 3.6천 |
|---|
| 2026.03.02 | ₩41,237 | ₩41,478 | ₩41,089 | ₩41,465 | +0.55% | 1.7만 |
|---|
| 2026.02.27 | ₩41,290 | ₩41,425 | ₩41,237 | ₩41,358 | +0.16% | 8.7천 |
|---|
| 2026.02.26 | ₩41,344 | ₩41,639 | ₩41,116 | ₩41,532 | +0.45% | 4.2천 |
|---|
| 2026.02.25 | ₩41,062 | ₩41,197 | ₩40,593 | ₩41,197 | +0.33% | 1.2만 |
|---|
| 2026.02.24 | ₩40,579 | ₩41,103 | ₩40,579 | ₩40,995 | +1.02% | 2.4만 |
|---|
| 2026.02.23 | ₩40,553 | ₩40,660 | ₩40,405 | ₩40,620 | +0.17% | 3.3만 |
|---|
| 2026.02.20 | ₩41,411 | ₩41,579 | ₩41,197 | ₩41,559 | +0.36% | 8.2천 |
|---|
| 2026.02.19 | ₩41,197 | ₩41,371 | ₩41,089 | ₩41,356 | +0.39% | 1.3만 |
|---|
| 2026.02.18 | ₩41,747 | ₩41,773 | ₩41,398 | ₩41,545 | -0.48% | 1.8만 |
|---|
| 2026.02.17 | ₩41,908 | ₩41,908 | ₩41,036 | ₩41,438 | -1.12% | 1.4만 |
|---|
| 2026.02.13 | ₩41,331 | ₩41,626 | ₩41,331 | ₩41,518 | +0.45% | 1.4만 |
|---|
| 2026.02.12 | ₩42,337 | ₩42,337 | ₩41,197 | ₩41,371 | -2.28% | 1.9만 |
|---|
| 2026.02.11 | ₩41,934 | ₩41,934 | ₩41,626 | ₩41,908 | -0.06% | 1.3만 |
|---|
| 2026.02.10 | ₩41,783 | ₩41,887 | ₩41,705 | ₩41,705 | -0.19% | 1.1만 |
|---|
| 2026.02.09 | ₩42,739 | ₩42,739 | ₩41,706 | ₩41,760 | -2.29% | 1.4만 |
|---|
| 2026.02.06 | ₩41,787 | ₩42,203 | ₩41,787 | ₩42,203 | +1.00% | 1.5만 |
|---|
| 2026.02.05 | ₩41,129 | ₩41,384 | ₩40,995 | ₩41,139 | +0.02% | 2.9천 |
|---|
| 2026.02.04 | ₩41,290 | ₩41,518 | ₩41,103 | ₩41,344 | +0.13% | 2.7만 |
|---|
| 2026.02.03 | ₩40,995 | ₩40,995 | ₩40,633 | ₩40,848 | -0.36% | 6.8천 |
|---|
| 2026.02.02 | ₩40,620 | ₩41,089 | ₩40,620 | ₩40,942 | +0.79% | 2.6만 |
|---|
| 2026.01.30 | ₩40,459 | ₩40,579 | ₩40,110 | ₩40,455 | -0.01% | 6.2천 |
|---|
| 2026.01.29 | ₩40,365 | ₩40,593 | ₩40,304 | ₩40,566 | +0.50% | 1만 |
|---|
| 2026.01.28 | ₩40,579 | ₩40,579 | ₩40,351 | ₩40,385 | -0.48% | 4천 |
|---|
| 2026.01.27 | ₩40,875 | ₩40,875 | ₩40,432 | ₩40,579 | -0.72% | 1.1만 |
|---|
| 2026.01.26 | ₩40,579 | ₩40,714 | ₩40,512 | ₩40,566 | -0.03% | 2.6만 |
|---|
| 2026.01.23 | ₩40,606 | ₩40,606 | ₩40,486 | ₩40,539 | -0.17% | 1.2만 |
|---|
| 2026.01.22 | ₩41,197 | ₩41,237 | ₩41,049 | ₩41,089 | -0.26% | 1.3만 |
|---|
| 2026.01.21 | ₩40,808 | ₩41,103 | ₩40,687 | ₩41,103 | +0.72% | 1.2만 |
|---|
| 2026.01.20 | ₩40,365 | ₩40,365 | ₩40,164 | ₩40,204 | -0.40% | 8.1천 |
|---|
| 2026.01.16 | ₩41,022 | ₩41,022 | ₩40,620 | ₩40,633 | -0.95% | 1.5만 |
|---|
| 2026.01.15 | ₩40,875 | ₩40,875 | ₩40,647 | ₩40,821 | -0.13% | 3.9천 |
|---|
| 2026.01.14 | ₩40,325 | ₩40,418 | ₩40,325 | ₩40,413 | +0.22% | 3.9천 |
|---|
| 2026.01.13 | ₩40,512 | ₩40,512 | ₩40,258 | ₩40,298 | -0.53% | 1.2만 |
|---|
| 2026.01.12 | ₩40,224 | ₩40,365 | ₩40,224 | ₩40,351 | +0.32% | 6.3천 |
|---|
| 2026.01.09 | ₩40,311 | ₩40,539 | ₩40,311 | ₩40,512 | +0.50% | 8.8천 |
|---|
| 2026.01.08 | ₩40,376 | ₩40,459 | ₩40,376 | ₩40,459 | +0.21% | 8.4천 |
|---|
| 2026.01.07 | ₩39,573 | ₩39,775 | ₩39,573 | ₩39,736 | +0.41% | 5.5만 |
|---|
| 2026.01.06 | ₩39,681 | ₩40,051 | ₩39,681 | ₩40,051 | +0.93% | 4.9천 |
|---|
| 2026.01.05 | ₩39,386 | ₩39,587 | ₩39,386 | ₩39,439 | +0.14% | 4.9천 |
|---|
| 2026.01.02 | ₩38,178 | ₩38,661 | ₩38,178 | ₩38,641 | +1.21% | 1.2천 |
|---|
| 2025.12.31 | ₩38,004 | ₩38,004 | ₩37,819 | ₩37,819 | -0.49% | 1.2천 |
|---|
| 2025.12.30 | ₩38,218 | ₩38,339 | ₩38,205 | ₩38,205 | -0.04% | 3.1천 |
|---|
| 2025.12.29 | ₩37,950 | ₩38,514 | ₩37,950 | ₩38,401 | +1.19% | 4.1천 |
|---|
| 2025.12.26 | ₩38,661 | ₩38,661 | ₩38,500 | ₩38,648 | -0.03% | 1.5만 |
|---|
| 2025.12.24 | ₩38,688 | ₩38,782 | ₩38,594 | ₩38,665 | -0.06% | 6.5천 |
|---|
| 2025.12.23 | ₩39,372 | ₩39,372 | ₩38,621 | ₩38,621 | -1.91% | 3만 |
|---|
| 2025.12.22 | ₩38,809 | ₩38,849 | ₩38,768 | ₩38,822 | +0.03% | 9.2천 |
|---|
| 2025.12.19 | ₩38,460 | ₩38,527 | ₩38,393 | ₩38,527 | +0.17% | 6.8천 |
|---|
| 2025.12.18 | ₩38,795 | ₩38,795 | ₩38,178 | ₩38,205 | -1.52% | 7.1천 |
|---|
| 2025.12.17 | ₩38,406 | ₩38,447 | ₩38,286 | ₩38,341 | -0.17% | 1.7천 |
|---|
| 2025.12.16 | ₩38,956 | ₩38,956 | ₩38,433 | ₩38,621 | -0.86% | 3.7천 |
|---|
| 2025.12.15 | ₩39,010 | ₩39,198 | ₩39,010 | ₩39,131 | +0.31% | 1.5만 |
|---|
| 2025.12.12 | ₩39,553 | ₩39,553 | ₩39,158 | ₩39,292 | -0.66% | 2.1만 |
|---|
| 2025.12.11 | ₩39,708 | ₩39,815 | ₩39,708 | ₩39,815 | +0.27% | 7천 |
|---|
| 2025.12.10 | ₩38,983 | ₩39,789 | ₩38,983 | ₩39,627 | +1.65% | 1.6만 |
|---|
| 2025.12.09 | ₩38,728 | ₩39,010 | ₩38,728 | ₩38,916 | +0.48% | 2.2만 |
|---|
| 2025.12.08 | ₩38,822 | ₩38,822 | ₩38,581 | ₩38,621 | -0.52% | 7.8천 |
|---|
| 2025.12.05 | ₩38,897 | ₩38,903 | ₩38,728 | ₩38,782 | -0.30% | 1.4만 |
|---|
| 2025.12.04 | ₩38,795 | ₩38,795 | ₩38,608 | ₩38,620 | -0.45% | 1.4만 |
|---|
| 2025.12.03 | ₩38,648 | ₩38,675 | ₩38,648 | ₩38,661 | +0.03% | 4.3천 |
|---|
| 2025.12.02 | ₩37,883 | ₩38,178 | ₩37,883 | ₩38,044 | +0.42% | 5.1천 |
|---|
| 2025.12.01 | ₩38,125 | ₩38,339 | ₩38,071 | ₩38,098 | -0.07% | 3.2천 |
|---|
| 2025.11.28 | ₩38,143 | ₩38,245 | ₩38,143 | ₩38,149 | +0.01% | 1.4천 |
|---|
| 2025.11.26 | ₩38,299 | ₩38,299 | ₩38,067 | ₩38,067 | -0.61% | 4.2천 |
|---|
| 2025.11.25 | ₩37,387 | ₩37,883 | ₩37,387 | ₩37,776 | +1.04% | 1.2천 |
|---|
| 2025.11.24 | ₩36,689 | ₩37,118 | ₩36,689 | ₩37,078 | +1.06% | 1.1만 |
|---|
| 2025.11.21 | ₩36,810 | ₩36,810 | ₩36,703 | ₩36,703 | -0.29% | 1.8천 |
|---|
| 2025.11.20 | ₩36,179 | ₩36,179 | ₩35,778 | ₩35,778 | -1.11% | 1.5만 |
|---|
| 2025.11.19 | ₩36,169 | ₩36,327 | ₩36,169 | ₩36,300 | +0.36% | 6.8천 |
|---|
| 2025.11.18 | ₩36,112 | ₩36,461 | ₩36,112 | ₩36,342 | +0.64% | 8.3천 |
|---|
| 2025.11.17 | ₩36,622 | ₩36,810 | ₩36,241 | ₩36,241 | -1.04% | 700 |
|---|
| 2025.11.14 | ₩36,743 | ₩37,266 | ₩36,743 | ₩37,169 | +1.16% | 1.9만 |
|---|
| 2025.11.13 | ₩37,897 | ₩37,897 | ₩37,172 | ₩37,279 | -1.63% | 2.9천 |
|---|
| 2025.11.12 | ₩38,098 | ₩38,098 | ₩37,910 | ₩37,910 | -0.49% | 3.5천 |
|---|
| 2025.11.11 | ₩37,922 | ₩37,923 | ₩37,762 | ₩37,762 | -0.42% | 6.9천 |
|---|
| 2025.11.10 | ₩37,615 | ₩37,749 | ₩37,592 | ₩37,592 | -0.06% | 1.4천 |
|---|
| 2025.11.07 | ₩37,038 | ₩37,481 | ₩37,038 | ₩37,481 | +1.20% | 1.1만 |
|---|
| 2025.11.06 | ₩37,347 | ₩37,427 | ₩37,253 | ₩37,253 | -0.25% | 1.4천 |
|---|
| 2025.11.05 | ₩37,065 | ₩37,467 | ₩37,051 | ₩37,363 | +0.80% | 2.4천 |
|---|
| 2025.11.04 | ₩37,051 | ₩37,051 | ₩36,877 | ₩36,877 | -0.47% | 6.6천 |
|---|
| 2025.11.03 | ₩37,212 | ₩37,440 | ₩37,212 | ₩37,440 | +0.61% | 1.7만 |
|---|
| 2025.10.31 | ₩37,092 | ₩37,159 | ₩36,944 | ₩37,159 | +0.18% | 5.4천 |
|---|
| 2025.10.30 | ₩37,521 | ₩37,521 | ₩37,067 | ₩37,067 | -1.21% | 1.1천 |
|---|
| 2025.10.29 | ₩37,163 | ₩37,163 | ₩37,163 | ₩37,163 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,078 | ₩37,239 | ₩37,078 | ₩37,148 | +0.19% | 600 |
|---|
| 2025.10.27 | ₩37,736 | ₩37,736 | ₩37,387 | ₩37,481 | -0.68% | 9.7천 |
|---|
| 2025.10.24 | ₩37,372 | ₩37,372 | ₩37,224 | ₩37,224 | -0.39% | 2.7천 |
|---|
| 2025.10.23 | ₩36,931 | ₩37,078 | ₩36,877 | ₩37,042 | +0.30% | 1.8천 |
|---|
| 2025.10.22 | ₩36,622 | ₩36,636 | ₩36,267 | ₩36,445 | -0.48% | 9.5천 |
|---|
| 2025.10.21 | ₩36,729 | ₩36,770 | ₩36,689 | ₩36,689 | -0.11% | 6천 |
|---|
| 2025.10.20 | ₩36,532 | ₩36,532 | ₩36,532 | ₩36,532 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩36,059 | ₩36,131 | ₩35,986 | ₩36,131 | +0.20% | 2.3천 |
|---|
| 2025.10.16 | ₩36,568 | ₩36,615 | ₩36,087 | ₩36,087 | -1.32% | 700 |
|---|
| 2025.10.15 | ₩36,488 | ₩36,527 | ₩36,475 | ₩36,527 | +0.11% | 2.1천 |
|---|
| 2025.10.14 | ₩36,166 | ₩36,542 | ₩36,166 | ₩36,448 | +0.78% | 1.3천 |
|---|
| 2025.10.13 | ₩35,609 | ₩35,947 | ₩35,609 | ₩35,947 | +0.95% | 2.8천 |
|---|
| 2025.10.10 | ₩35,334 | ₩35,334 | ₩34,872 | ₩34,872 | -1.31% | 800 |
|---|