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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩29,527 | ₩29,929 | ₩29,406 | ₩29,917 | +1.32% | 1.1만 |
| 2026.09.28–2026.10.02 | ₩29,312 | ₩29,513 | ₩29,017 | ₩29,480 | +0.57% | 8천 |
| 2026.09.21–2026.09.25 | ₩28,749 | ₩29,446 | ₩28,749 | ₩29,308 | +1.94% | 1.4만 |
| 2026.09.14–2026.09.18 | ₩28,534 | ₩28,874 | ₩28,508 | ₩28,650 | +0.40% | 7.7천 |
| 2026.09.08–2026.09.11 | ₩28,427 | ₩28,461 | ₩28,132 | ₩28,274 | -0.54% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩29,057 | ₩29,272 | ₩28,655 | ₩28,903 | -0.53% | 6.9천 |
| 2026.08.24–2026.08.28 | ₩28,682 | ₩29,339 | ₩28,575 | ₩29,169 | +1.70% | 6.2천 |
| 2026.08.17–2026.08.21 | ₩28,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,930 |
| ₩28,509 |
| ₩28,766 |
| -0.40% |
| 1.1만 |
| 2026.08.10–2026.08.14 | ₩28,934 | ₩29,439 | ₩28,749 | ₩29,092 | +0.55% | 7.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩27,891 | ₩28,816 | ₩27,857 | ₩28,793 | +3.24% | 1.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,334 | ₩27,696 | ₩27,234 | ₩27,515 | +0.66% | 1.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,864 | ₩27,931 | ₩26,751 | ₩26,945 | -3.30% | 3.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,132 | ₩28,454 | ₩27,488 | ₩27,786 | -1.23% | 3.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,226 | ₩28,682 | ₩27,904 | ₩28,314 | +0.31% | 4.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,542 | ₩28,372 | ₩27,395 | ₩28,171 | +2.28% | 7.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,314 | ₩27,314 | ₩26,376 | ₩27,088 | -0.83% | 7.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,542 | ₩27,757 | ₩27,067 | ₩27,326 | -0.78% | 9.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,314 | ₩27,542 | ₩26,723 | ₩27,031 | -1.04% | 3.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,360 | ₩28,642 | ₩27,234 | ₩27,295 | -3.75% | 4.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,623 | ₩28,427 | ₩27,421 | ₩28,379 | +2.74% | 4만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,992 | ₩27,576 | ₩26,751 | ₩27,392 | +1.48% | 4.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,751 | ₩27,033 | ₩26,416 | ₩26,807 | +0.21% | 6만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,322 | ₩27,153 | ₩26,228 | ₩26,817 | +1.88% | 10만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,893 | ₩26,349 | ₩25,718 | ₩26,241 | +1.35% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,617 | ₩26,617 | ₩25,631 | ₩26,064 | -2.08% | 2.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,793 | ₩26,577 | ₩24,793 | ₩26,384 | +6.41% | 2.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,351 | ₩25,263 | ₩24,062 | ₩24,820 | +1.93% | 2.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,868 | ₩24,297 | ₩23,352 | ₩24,206 | +1.42% | 3.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,726 | ₩24,927 | ₩23,372 | ₩23,381 | -5.44% | 5.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,169 | ₩25,269 | ₩24,270 | ₩24,407 | -3.03% | 13.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,981 | ₩25,491 | ₩24,614 | ₩24,642 | -1.36% | 3.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,263 | ₩25,745 | ₩24,592 | ₩25,291 | +0.11% | 4.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,001 | ₩25,732 | ₩24,713 | ₩25,291 | +1.16% | 8.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,981 | ₩25,504 | ₩24,686 | ₩25,346 | +1.46% | 2.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,477 | ₩25,812 | ₩24,776 | ₩24,974 | -1.97% | 3.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,295 | ₩26,496 | ₩24,243 | ₩25,456 | -3.19% | 5.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,818 | ₩27,234 | ₩26,215 | ₩26,241 | -2.15% | 6만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,469 | ₩26,858 | ₩26,127 | ₩26,535 | +0.25% | 6만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,368 | ₩27,529 | ₩26,658 | ₩26,658 | -2.59% | 8.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,126 | ₩27,569 | ₩26,845 | ₩27,242 | +0.43% | 8.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,421 | ₩27,421 | ₩26,520 | ₩26,650 | -2.81% | 2.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,260 | ₩27,475 | ₩27,086 | ₩27,224 | -0.13% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,925 | ₩27,019 | ₩26,228 | ₩26,953 | +0.10% | 3.9만 |
|---|
| 2025.12.09–2025.12.12 | ₩26,845 | ₩27,126 | ₩26,673 | ₩26,673 | -0.64% | 9.3만 |
|---|