시장 데이터를 불러오는 중
전체 종목
Motley Fool Innovative Growth ETF 과거 주가
Motley Fool Innovative Growth ETF · MFIG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Motley Fool Innovative Growth ETF · MFIG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,700 | ₩29,930 | ₩29,653 | ₩29,930 | +0.77% | 2.6천 |
| 2026.10.08 | ₩29,484 | ₩29,542 | ₩29,418 | ₩29,542 | +0.20% | 2천 |
| 2026.10.07 | ₩29,660 | ₩29,687 | ₩29,566 | ₩29,653 | -0.02% | 3.4천 |
| 2026.10.06 | ₩29,942 | ₩29,942 | ₩29,786 | ₩29,786 | -0.52% | 2.3천 |
| 2026.10.05 | ₩29,539 | ₩29,714 | ₩29,539 | ₩29,669 | +0.44% | 500 |
| 2026.10.02 | ₩29,472 | ₩29,526 | ₩29,418 | ₩29,492 | +0.07% | 4.6천 |
| 2026.10.01 | ₩29,311 | ₩29,312 | ₩29,164 | ₩29,291 | -0.07% | 800 |
| 2026.09.30 | ₩29,392 | ₩29,392 | ₩29,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,253 |
| -0.47% |
| 800 |
| 2026.09.29 | ₩29,043 | ₩29,160 | ₩29,043 | ₩29,160 | +0.40% | 1.3천 |
|---|
| 2026.09.28 | ₩29,325 | ₩29,325 | ₩29,029 | ₩29,087 | -0.81% | 500 |
|---|
| 2026.09.25 | ₩29,459 | ₩29,459 | ₩29,286 | ₩29,321 | -0.47% | 6.7천 |
|---|
| 2026.09.24 | ₩29,405 | ₩29,405 | ₩29,365 | ₩29,390 | -0.05% | 3.1천 |
|---|
| 2026.09.23 | ₩29,392 | ₩29,392 | ₩29,304 | ₩29,304 | -0.30% | 500 |
|---|
| 2026.09.22 | ₩29,418 | ₩29,418 | ₩29,402 | ₩29,402 | -0.05% | 900 |
|---|
| 2026.09.21 | ₩28,761 | ₩29,371 | ₩28,761 | ₩29,371 | +2.12% | 2.6천 |
|---|
| 2026.09.18 | ₩28,775 | ₩28,775 | ₩28,662 | ₩28,662 | -0.39% | 700 |
|---|
| 2026.09.17 | ₩28,842 | ₩28,886 | ₩28,842 | ₩28,886 | +0.15% | 600 |
|---|
| 2026.09.16 | ₩28,761 | ₩28,815 | ₩28,571 | ₩28,571 | -0.66% | 1.2천 |
|---|
| 2026.09.15 | ₩28,520 | ₩28,667 | ₩28,520 | ₩28,627 | +0.38% | 2.5천 |
|---|
| 2026.09.14 | ₩28,546 | ₩28,855 | ₩28,540 | ₩28,844 | +1.04% | 2.7천 |
|---|
| 2026.09.11 | ₩28,285 | ₩28,345 | ₩28,285 | ₩28,286 | +0.00% | 3천 |
|---|
| 2026.09.10 | ₩28,238 | ₩28,305 | ₩28,144 | ₩28,151 | -0.31% | 2.2천 |
|---|
| 2026.09.09 | ₩28,372 | ₩28,372 | ₩28,285 | ₩28,285 | -0.31% | 1.1천 |
|---|
| 2026.09.08 | ₩28,439 | ₩28,473 | ₩28,396 | ₩28,396 | -0.15% | 6.6천 |
|---|
| 2026.09.04 | ₩29,016 | ₩29,043 | ₩28,909 | ₩28,915 | -0.35% | 2.5천 |
|---|
| 2026.09.03 | ₩29,271 | ₩29,284 | ₩29,211 | ₩29,211 | -0.21% | 1.4천 |
|---|
| 2026.09.02 | ₩28,674 | ₩28,707 | ₩28,667 | ₩28,674 | 0.00% | 700 |
|---|
| 2026.09.01 | ₩28,754 | ₩28,754 | ₩28,732 | ₩28,732 | -0.08% | 600 |
|---|
| 2026.08.31 | ₩29,070 | ₩29,176 | ₩29,070 | ₩29,176 | +0.36% | 1.7천 |
|---|
| 2026.08.28 | ₩29,181 | ₩29,181 | ₩29,181 | ₩29,181 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩29,311 | ₩29,351 | ₩29,291 | ₩29,333 | +0.07% | 1.2천 |
|---|
| 2026.08.26 | ₩28,707 | ₩28,707 | ₩28,607 | ₩28,674 | -0.12% | 1천 |
|---|
| 2026.08.25 | ₩28,801 | ₩28,801 | ₩28,587 | ₩28,687 | -0.40% | 3.6천 |
|---|
| 2026.08.24 | ₩28,694 | ₩28,694 | ₩28,656 | ₩28,656 | -0.13% | 300 |
|---|
| 2026.08.21 | ₩28,560 | ₩28,779 | ₩28,560 | ₩28,779 | +0.77% | 2.3천 |
|---|
| 2026.08.20 | ₩28,681 | ₩28,681 | ₩28,521 | ₩28,521 | -0.56% | 200 |
|---|
| 2026.08.19 | ₩28,808 | ₩28,942 | ₩28,793 | ₩28,839 | +0.11% | 3.6천 |
|---|
| 2026.08.18 | ₩28,654 | ₩28,828 | ₩28,654 | ₩28,718 | +0.22% | 3.5천 |
|---|
| 2026.08.17 | ₩28,895 | ₩28,895 | ₩28,799 | ₩28,799 | -0.33% | 1.6천 |
|---|
| 2026.08.14 | ₩29,452 | ₩29,452 | ₩29,105 | ₩29,105 | -1.18% | 1.8천 |
|---|
| 2026.08.13 | ₩29,096 | ₩29,358 | ₩28,982 | ₩29,358 | +0.90% | 800 |
|---|
| 2026.08.12 | ₩28,895 | ₩28,895 | ₩28,761 | ₩28,768 | -0.44% | 1.4천 |
|---|
| 2026.08.11 | ₩29,096 | ₩29,096 | ₩28,909 | ₩28,923 | -0.59% | 1천 |
|---|
| 2026.08.10 | ₩28,946 | ₩29,096 | ₩28,946 | ₩29,064 | +0.41% | 2.3천 |
|---|
| 2026.08.07 | ₩28,694 | ₩28,815 | ₩28,681 | ₩28,805 | +0.39% | 4.2천 |
|---|
| 2026.08.06 | ₩28,144 | ₩28,171 | ₩28,064 | ₩28,136 | -0.03% | 1.8천 |
|---|
| 2026.08.05 | ₩28,828 | ₩28,828 | ₩28,345 | ₩28,430 | -1.38% | 2.6천 |
|---|
| 2026.08.04 | ₩28,171 | ₩28,631 | ₩28,171 | ₩28,631 | +1.63% | 1.5천 |
|---|
| 2026.08.03 | ₩27,903 | ₩28,064 | ₩27,869 | ₩28,037 | +0.48% | 5.2천 |
|---|
| 2026.07.31 | ₩27,245 | ₩27,540 | ₩27,245 | ₩27,527 | +1.03% | 1.1천 |
|---|
| 2026.07.30 | ₩27,286 | ₩27,563 | ₩27,286 | ₩27,563 | +1.02% | 5.4천 |
|---|
| 2026.07.29 | ₩27,554 | ₩27,708 | ₩27,554 | ₩27,605 | +0.18% | 7.8천 |
|---|
| 2026.07.28 | ₩27,326 | ₩27,648 | ₩27,326 | ₩27,585 | +0.95% | 2.4천 |
|---|
| 2026.07.27 | ₩27,346 | ₩27,400 | ₩27,319 | ₩27,319 | -0.10% | 1.5천 |
|---|
| 2026.07.24 | ₩27,165 | ₩27,165 | ₩26,957 | ₩26,957 | -0.77% | 600 |
|---|
| 2026.07.23 | ₩27,098 | ₩27,098 | ₩26,762 | ₩26,902 | -0.72% | 5.4천 |
|---|
| 2026.07.22 | ₩27,514 | ₩27,514 | ₩27,312 | ₩27,328 | -0.67% | 3.1천 |
|---|
| 2026.07.21 | ₩27,822 | ₩27,822 | ₩27,621 | ₩27,662 | -0.57% | 500 |
|---|
| 2026.07.20 | ₩27,876 | ₩27,943 | ₩27,758 | ₩27,758 | -0.42% | 2.6만 |
|---|
| 2026.07.17 | ₩27,836 | ₩27,862 | ₩27,500 | ₩27,798 | -0.13% | 4.8천 |
|---|
| 2026.07.16 | ₩28,251 | ₩28,395 | ₩28,211 | ₩28,245 | -0.02% | 5.1천 |
|---|
| 2026.07.15 | ₩28,439 | ₩28,466 | ₩28,312 | ₩28,377 | -0.22% | 1.3만 |
|---|
| 2026.07.14 | ₩28,439 | ₩28,439 | ₩28,131 | ₩28,298 | -0.50% | 4.9천 |
|---|
| 2026.07.13 | ₩28,144 | ₩28,386 | ₩28,144 | ₩28,203 | +0.21% | 4.1천 |
|---|
| 2026.07.10 | ₩28,694 | ₩28,694 | ₩28,278 | ₩28,326 | -1.28% | 3.6천 |
|---|
| 2026.07.09 | ₩28,144 | ₩28,573 | ₩28,144 | ₩28,553 | +1.45% | 3.1만 |
|---|
| 2026.07.08 | ₩28,305 | ₩28,305 | ₩27,916 | ₩28,133 | -0.61% | 1.7천 |
|---|
| 2026.07.07 | ₩28,372 | ₩28,533 | ₩28,318 | ₩28,320 | -0.18% | 3.1천 |
|---|
| 2026.07.06 | ₩28,238 | ₩28,399 | ₩28,238 | ₩28,336 | +0.35% | 2.5천 |
|---|
| 2026.07.02 | ₩28,265 | ₩28,384 | ₩28,037 | ₩28,183 | -0.29% | 2.7만 |
|---|
| 2026.07.01 | ₩28,184 | ₩28,292 | ₩27,929 | ₩28,102 | -0.29% | 1.4만 |
|---|
| 2026.06.30 | ₩27,742 | ₩27,889 | ₩27,715 | ₩27,822 | +0.29% | 2.2만 |
|---|
| 2026.06.29 | ₩27,554 | ₩27,688 | ₩27,406 | ₩27,648 | +0.34% | 1.2만 |
|---|
| 2026.06.26 | ₩26,387 | ₩27,099 | ₩26,387 | ₩27,099 | +2.70% | 2.7천 |
|---|
| 2026.06.25 | ₩26,964 | ₩26,964 | ₩26,561 | ₩26,565 | -1.48% | 4.3천 |
|---|
| 2026.06.24 | ₩26,856 | ₩27,111 | ₩26,832 | ₩26,832 | -0.09% | 3천 |
|---|
| 2026.06.23 | ₩26,789 | ₩26,917 | ₩26,744 | ₩26,744 | -0.17% | 5.8만 |
|---|
| 2026.06.22 | ₩27,326 | ₩27,326 | ₩26,883 | ₩26,961 | -1.34% | 3.7천 |
|---|
| 2026.06.18 | ₩27,098 | ₩27,338 | ₩27,079 | ₩27,338 | +0.89% | 4.8천 |
|---|
| 2026.06.17 | ₩27,520 | ₩27,581 | ₩27,098 | ₩27,098 | -1.54% | 7.4만 |
|---|
| 2026.06.16 | ₩27,641 | ₩27,675 | ₩27,500 | ₩27,500 | -0.51% | 7.3천 |
|---|
| 2026.06.15 | ₩27,554 | ₩27,768 | ₩27,554 | ₩27,656 | +0.37% | 1.2만 |
|---|
| 2026.06.12 | ₩26,923 | ₩27,138 | ₩26,923 | ₩27,043 | +0.44% | 7.8천 |
|---|
| 2026.06.11 | ₩26,870 | ₩27,218 | ₩26,863 | ₩27,217 | +1.29% | 1.6천 |
|---|
| 2026.06.10 | ₩27,178 | ₩27,178 | ₩26,734 | ₩26,734 | -1.63% | 500 |
|---|
| 2026.06.09 | ₩27,500 | ₩27,500 | ₩26,762 | ₩27,185 | -1.15% | 1.3만 |
|---|
| 2026.06.08 | ₩27,326 | ₩27,554 | ₩27,291 | ₩27,291 | -0.13% | 1.3만 |
|---|
| 2026.06.05 | ₩27,876 | ₩27,876 | ₩27,245 | ₩27,307 | -2.04% | 3.2천 |
|---|
| 2026.06.04 | ₩27,849 | ₩28,144 | ₩27,849 | ₩28,027 | +0.64% | 3.6천 |
|---|
| 2026.06.03 | ₩28,164 | ₩28,164 | ₩27,916 | ₩27,986 | -0.63% | 1.3만 |
|---|
| 2026.06.02 | ₩28,231 | ₩28,426 | ₩28,231 | ₩28,359 | +0.45% | 1.2만 |
|---|
| 2026.06.01 | ₩28,372 | ₩28,654 | ₩28,352 | ₩28,601 | +0.81% | 9.5천 |
|---|
| 2026.05.29 | ₩28,439 | ₩28,439 | ₩28,144 | ₩28,391 | -0.17% | 9.6천 |
|---|
| 2026.05.28 | ₩27,943 | ₩28,171 | ₩27,943 | ₩28,084 | +0.50% | 5천 |
|---|
| 2026.05.27 | ₩27,514 | ₩27,715 | ₩27,514 | ₩27,654 | +0.51% | 9천 |
|---|
| 2026.05.26 | ₩27,634 | ₩27,634 | ₩27,433 | ₩27,507 | -0.46% | 1.7만 |
|---|
| 2026.05.22 | ₩27,499 | ₩27,587 | ₩27,366 | ₩27,404 | -0.35% | 2만 |
|---|
| 2026.05.21 | ₩27,165 | ₩27,346 | ₩27,010 | ₩27,292 | +0.47% | 1.4만 |
|---|
| 2026.05.20 | ₩26,816 | ₩27,151 | ₩26,807 | ₩27,151 | +1.25% | 3.8천 |
|---|
| 2026.05.19 | ₩26,950 | ₩26,950 | ₩26,762 | ₩26,762 | -0.70% | 3.4천 |
|---|
| 2026.05.18 | ₩27,004 | ₩27,031 | ₩26,829 | ₩26,946 | -0.21% | 6.1천 |
|---|
| 2026.05.15 | ₩26,521 | ₩26,937 | ₩26,521 | ₩26,819 | +1.12% | 3.3천 |
|---|
| 2026.05.14 | ₩26,668 | ₩27,044 | ₩26,668 | ₩26,966 | +1.12% | 8.5천 |
|---|
| 2026.05.13 | ₩26,776 | ₩26,856 | ₩26,427 | ₩26,769 | -0.03% | 1.7만 |
|---|
| 2026.05.12 | ₩26,695 | ₩26,709 | ₩26,561 | ₩26,685 | -0.04% | 1.2만 |
|---|
| 2026.05.11 | ₩26,762 | ₩26,856 | ₩26,668 | ₩26,683 | -0.30% | 1.9만 |
|---|
| 2026.05.08 | ₩26,803 | ₩26,836 | ₩26,615 | ₩26,828 | +0.10% | 2.5만 |
|---|
| 2026.05.07 | ₩27,057 | ₩27,165 | ₩26,782 | ₩26,847 | -0.78% | 2.2만 |
|---|
| 2026.05.06 | ₩26,762 | ₩26,762 | ₩26,548 | ₩26,717 | -0.17% | 4.4만 |
|---|
| 2026.05.05 | ₩26,293 | ₩26,454 | ₩26,293 | ₩26,419 | +0.48% | 3.5천 |
|---|
| 2026.05.04 | ₩26,333 | ₩26,373 | ₩26,239 | ₩26,286 | -0.18% | 4.4천 |
|---|
| 2026.05.01 | ₩25,917 | ₩26,360 | ₩25,917 | ₩26,253 | +1.29% | 1만 |
|---|
| 2026.04.30 | ₩26,011 | ₩26,105 | ₩25,796 | ₩26,047 | +0.14% | 2.6천 |
|---|
| 2026.04.29 | ₩25,810 | ₩25,839 | ₩25,743 | ₩25,839 | +0.11% | 1천 |
|---|
| 2026.04.28 | ₩25,917 | ₩25,984 | ₩25,729 | ₩25,803 | -0.44% | 6천 |
|---|
| 2026.04.27 | ₩25,904 | ₩26,118 | ₩25,904 | ₩26,051 | +0.57% | 3.8천 |
|---|
| 2026.04.24 | ₩25,864 | ₩26,085 | ₩25,810 | ₩26,075 | +0.82% | 2천 |
|---|
| 2026.04.23 | ₩26,118 | ₩26,118 | ₩25,642 | ₩25,921 | -0.76% | 5.9천 |
|---|
| 2026.04.22 | ₩26,259 | ₩26,427 | ₩26,259 | ₩26,404 | +0.55% | 8.3천 |
|---|
| 2026.04.21 | ₩26,293 | ₩26,460 | ₩26,105 | ₩26,105 | -0.71% | 6.1천 |
|---|
| 2026.04.20 | ₩26,628 | ₩26,628 | ₩26,226 | ₩26,361 | -1.00% | 3.7천 |
|---|
| 2026.04.17 | ₩26,400 | ₩26,440 | ₩26,333 | ₩26,395 | -0.02% | 2.1천 |
|---|
| 2026.04.16 | ₩26,226 | ₩26,588 | ₩26,118 | ₩26,164 | -0.24% | 8천 |
|---|
| 2026.04.15 | ₩25,823 | ₩26,145 | ₩25,823 | ₩26,128 | +1.18% | 7.9천 |
|---|
| 2026.04.14 | ₩25,488 | ₩25,703 | ₩25,428 | ₩25,664 | +0.69% | 3.4천 |
|---|
| 2026.04.13 | ₩24,804 | ₩25,287 | ₩24,804 | ₩25,287 | +1.95% | 5.4천 |
|---|
| 2026.04.10 | ₩25,085 | ₩25,085 | ₩24,790 | ₩24,831 | -1.02% | 8.7천 |
|---|
| 2026.04.09 | ₩24,978 | ₩24,978 | ₩24,764 | ₩24,939 | -0.16% | 2.3천 |
|---|
| 2026.04.08 | ₩25,273 | ₩25,273 | ₩24,957 | ₩24,957 | -1.25% | 7.9천 |
|---|
| 2026.04.07 | ₩24,214 | ₩24,373 | ₩24,073 | ₩24,373 | +0.66% | 2.6천 |
|---|
| 2026.04.06 | ₩24,361 | ₩24,388 | ₩24,254 | ₩24,373 | +0.05% | 3.2천 |
|---|
| 2026.04.02 | ₩23,690 | ₩24,216 | ₩23,690 | ₩24,216 | +2.22% | 5.5천 |
|---|
| 2026.04.01 | ₩24,200 | ₩24,307 | ₩24,120 | ₩24,157 | -0.18% | 7.9천 |
|---|
| 2026.03.31 | ₩23,409 | ₩24,133 | ₩23,409 | ₩24,121 | +3.04% | 1.4만 |
|---|
| 2026.03.30 | ₩23,878 | ₩23,878 | ₩23,362 | ₩23,405 | -1.98% | 8.6천 |
|---|
| 2026.03.27 | ₩23,744 | ₩23,744 | ₩23,382 | ₩23,391 | -1.49% | 1.3만 |
|---|
| 2026.03.26 | ₩24,468 | ₩24,468 | ₩23,973 | ₩23,973 | -2.02% | 1.9만 |
|---|
| 2026.03.25 | ₩24,898 | ₩24,898 | ₩24,348 | ₩24,462 | -1.75% | 1.4만 |
|---|
| 2026.03.24 | ₩24,938 | ₩24,938 | ₩24,321 | ₩24,340 | -2.40% | 5.7천 |
|---|
| 2026.03.23 | ₩24,737 | ₩24,857 | ₩24,651 | ₩24,700 | -0.15% | 8.2천 |
|---|
| 2026.03.20 | ₩24,549 | ₩24,603 | ₩24,281 | ₩24,417 | -0.54% | 1.6만 |
|---|
| 2026.03.19 | ₩24,804 | ₩25,018 | ₩24,576 | ₩24,777 | -0.11% | 4.4만 |
|---|
| 2026.03.18 | ₩25,045 | ₩25,085 | ₩24,800 | ₩24,800 | -0.98% | 6.3만 |
|---|
| 2026.03.17 | ₩25,244 | ₩25,280 | ₩25,134 | ₩25,134 | -0.44% | 5.9천 |
|---|
| 2026.03.16 | ₩25,179 | ₩25,179 | ₩24,871 | ₩24,907 | -1.08% | 6.1천 |
|---|
| 2026.03.13 | ₩25,045 | ₩25,045 | ₩24,624 | ₩24,652 | -1.57% | 1.9만 |
|---|
| 2026.03.12 | ₩25,193 | ₩25,193 | ₩24,824 | ₩24,824 | -1.46% | 6.2천 |
|---|
| 2026.03.11 | ₩25,354 | ₩25,354 | ₩25,119 | ₩25,253 | -0.40% | 4.7천 |
|---|
| 2026.03.10 | ₩25,501 | ₩25,501 | ₩25,220 | ₩25,220 | -1.10% | 2.4천 |
|---|
| 2026.03.09 | ₩24,992 | ₩25,485 | ₩24,965 | ₩25,485 | +1.98% | 6.8천 |
|---|
| 2026.03.06 | ₩25,220 | ₩25,327 | ₩25,173 | ₩25,301 | +0.32% | 3천 |
|---|
| 2026.03.05 | ₩25,756 | ₩25,756 | ₩25,327 | ₩25,566 | -0.74% | 8.6천 |
|---|
| 2026.03.04 | ₩25,314 | ₩25,488 | ₩25,193 | ₩25,448 | +0.53% | 5.8천 |
|---|
| 2026.03.03 | ₩24,817 | ₩25,179 | ₩24,603 | ₩25,099 | +1.14% | 1.3만 |
|---|
| 2026.03.02 | ₩25,273 | ₩25,314 | ₩25,092 | ₩25,249 | -0.10% | 1.5만 |
|---|
| 2026.02.27 | ₩25,153 | ₩25,301 | ₩25,126 | ₩25,301 | +0.59% | 5.7천 |
|---|
| 2026.02.26 | ₩25,716 | ₩25,743 | ₩25,246 | ₩25,495 | -0.86% | 4.3만 |
|---|
| 2026.02.25 | ₩25,146 | ₩25,367 | ₩25,146 | ₩25,350 | +0.81% | 2.5만 |
|---|
| 2026.02.24 | ₩24,817 | ₩25,059 | ₩24,817 | ₩25,040 | +0.90% | 1.9천 |
|---|
| 2026.02.23 | ₩25,012 | ₩25,099 | ₩24,723 | ₩24,749 | -1.05% | 7.6천 |
|---|
| 2026.02.20 | ₩25,394 | ₩25,515 | ₩25,315 | ₩25,356 | -0.15% | 2.8천 |
|---|
| 2026.02.19 | ₩25,260 | ₩25,260 | ₩25,099 | ₩25,260 | 0.00% | 3천 |
|---|
| 2026.02.18 | ₩25,206 | ₩25,394 | ₩25,085 | ₩25,319 | +0.45% | 1.3만 |
|---|
| 2026.02.17 | ₩24,992 | ₩25,065 | ₩24,696 | ₩25,018 | +0.11% | 4.1천 |
|---|
| 2026.02.13 | ₩24,891 | ₩25,112 | ₩24,891 | ₩24,985 | +0.38% | 9.6천 |
|---|
| 2026.02.12 | ₩25,703 | ₩25,703 | ₩24,786 | ₩24,786 | -3.56% | 4천 |
|---|
| 2026.02.11 | ₩25,613 | ₩25,613 | ₩25,287 | ₩25,440 | -0.68% | 5.3천 |
|---|
| 2026.02.10 | ₩25,770 | ₩25,823 | ₩25,615 | ₩25,615 | -0.60% | 7.6천 |
|---|
| 2026.02.09 | ₩25,488 | ₩25,676 | ₩25,488 | ₩25,646 | +0.62% | 4.3천 |
|---|
| 2026.02.06 | ₩25,279 | ₩25,475 | ₩25,228 | ₩25,466 | +0.74% | 1.6만 |
|---|
| 2026.02.05 | ₩24,254 | ₩25,367 | ₩24,254 | ₩25,037 | +3.23% | 4.2천 |
|---|
| 2026.02.04 | ₩25,582 | ₩25,609 | ₩25,468 | ₩25,469 | -0.44% | 4.3천 |
|---|
| 2026.02.03 | ₩26,454 | ₩26,454 | ₩25,669 | ₩25,835 | -2.34% | 3.5천 |
|---|
| 2026.02.02 | ₩26,306 | ₩26,507 | ₩26,306 | ₩26,391 | +0.32% | 2.4만 |
|---|
| 2026.01.30 | ₩26,534 | ₩26,910 | ₩26,226 | ₩26,253 | -1.06% | 3.1천 |
|---|
| 2026.01.29 | ₩26,517 | ₩26,734 | ₩26,373 | ₩26,734 | +0.82% | 5.8천 |
|---|
| 2026.01.28 | ₩27,245 | ₩27,245 | ₩26,735 | ₩26,748 | -1.83% | 1.6만 |
|---|
| 2026.01.27 | ₩26,882 | ₩26,896 | ₩26,829 | ₩26,841 | -0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩26,829 | ₩26,829 | ₩26,668 | ₩26,735 | -0.35% | 1.4만 |
|---|
| 2026.01.23 | ₩26,870 | ₩26,870 | ₩26,507 | ₩26,546 | -1.20% | 1.1만 |
|---|
| 2026.01.22 | ₩26,561 | ₩26,601 | ₩26,489 | ₩26,542 | -0.07% | 1.6만 |
|---|
| 2026.01.21 | ₩26,199 | ₩26,494 | ₩26,145 | ₩26,373 | +0.67% | 1.5만 |
|---|
| 2026.01.20 | ₩26,481 | ₩26,481 | ₩26,139 | ₩26,145 | -1.27% | 1.7만 |
|---|
| 2026.01.16 | ₩26,910 | ₩26,910 | ₩26,670 | ₩26,670 | -0.89% | 3.9만 |
|---|
| 2026.01.15 | ₩27,326 | ₩27,326 | ₩26,756 | ₩26,756 | -2.09% | 1.2만 |
|---|
| 2026.01.14 | ₩27,393 | ₩27,393 | ₩26,695 | ₩26,816 | -2.11% | 1.4만 |
|---|
| 2026.01.13 | ₩27,540 | ₩27,540 | ₩27,098 | ₩27,165 | -1.36% | 1.6만 |
|---|
| 2026.01.12 | ₩27,379 | ₩27,379 | ₩27,057 | ₩27,287 | -0.34% | 6.2천 |
|---|
| 2026.01.09 | ₩27,078 | ₩27,286 | ₩27,071 | ₩27,253 | +0.65% | 1.7만 |
|---|
| 2026.01.08 | ₩27,581 | ₩27,581 | ₩27,071 | ₩27,104 | -1.73% | 1.6만 |
|---|
| 2026.01.07 | ₩27,272 | ₩27,446 | ₩27,205 | ₩27,290 | +0.06% | 2.6만 |
|---|
| 2026.01.06 | ₩26,937 | ₩27,165 | ₩26,870 | ₩27,145 | +0.77% | 1.8만 |
|---|
| 2026.01.05 | ₩27,138 | ₩27,138 | ₩26,856 | ₩26,892 | -0.90% | 5.9천 |
|---|
| 2026.01.02 | ₩26,762 | ₩26,762 | ₩26,532 | ₩26,662 | -0.38% | 2.7천 |
|---|
| 2025.12.31 | ₩26,990 | ₩26,990 | ₩26,829 | ₩26,831 | -0.59% | 7.4천 |
|---|
| 2025.12.30 | ₩27,071 | ₩27,111 | ₩27,057 | ₩27,059 | -0.04% | 8.1천 |
|---|
| 2025.12.29 | ₩27,433 | ₩27,433 | ₩27,051 | ₩27,129 | -1.11% | 5.7천 |
|---|
| 2025.12.26 | ₩27,286 | ₩27,286 | ₩27,236 | ₩27,236 | -0.18% | 500 |
|---|
| 2025.12.24 | ₩27,178 | ₩27,312 | ₩27,178 | ₩27,275 | +0.36% | 4.3천 |
|---|
| 2025.12.23 | ₩27,487 | ₩27,487 | ₩27,098 | ₩27,209 | -1.01% | 1.6만 |
|---|
| 2025.12.22 | ₩27,272 | ₩27,272 | ₩27,162 | ₩27,212 | -0.22% | 8천 |
|---|
| 2025.12.19 | ₩26,789 | ₩27,031 | ₩26,735 | ₩26,965 | +0.66% | 1.7만 |
|---|
| 2025.12.18 | ₩26,695 | ₩26,695 | ₩26,561 | ₩26,597 | -0.37% | 8천 |
|---|
| 2025.12.17 | ₩26,544 | ₩26,561 | ₩26,239 | ₩26,239 | -1.15% | 3.3천 |
|---|
| 2025.12.16 | ₩26,843 | ₩26,843 | ₩26,507 | ₩26,589 | -0.94% | 4.8천 |
|---|
| 2025.12.15 | ₩26,937 | ₩26,937 | ₩26,601 | ₩26,603 | -1.24% | 6.2천 |
|---|
| 2025.12.12 | ₩26,990 | ₩26,997 | ₩26,685 | ₩26,685 | -1.13% | 9천 |
|---|
| 2025.12.11 | ₩26,910 | ₩27,044 | ₩26,757 | ₩27,000 | +0.33% | 1.6만 |
|---|
| 2025.12.10 | ₩27,138 | ₩27,138 | ₩26,735 | ₩26,880 | -0.95% | 3.3만 |
|---|
| 2025.12.09 | ₩26,856 | ₩26,923 | ₩26,856 | ₩26,888 | +0.12% | 3.6만 |
|---|