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 | ₩29,511 | ₩29,913 | ₩29,390 | ₩29,901 | +1.32% | 1.1만 |
| 2026.09.28–2026.10.02 | ₩29,296 | ₩29,497 | ₩29,001 | ₩29,464 | +0.57% | 8천 |
| 2026.09.21–2026.09.25 | ₩28,733 | ₩29,430 | ₩28,733 | ₩29,292 | +1.94% | 1.4만 |
| 2026.09.14–2026.09.18 | ₩28,519 | ₩28,858 | ₩28,492 | ₩28,634 | +0.40% | 7.7천 |
| 2026.09.08–2026.09.11 | ₩28,412 | ₩28,445 | ₩28,117 | ₩28,259 | -0.54% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩29,041 | ₩29,256 | ₩28,639 | ₩28,887 | -0.53% | 6.9천 |
| 2026.08.24–2026.08.28 | ₩28,666 | ₩29,323 | ₩28,559 | ₩29,153 | +1.70% | 6.2천 |
| 2026.08.17–2026.08.21 | ₩28,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,914 |
| ₩28,493 |
| ₩28,751 |
| -0.40% |
| 1.1만 |
| 2026.08.10–2026.08.14 | ₩28,918 | ₩29,423 | ₩28,733 | ₩29,076 | +0.55% | 7.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩27,876 | ₩28,800 | ₩27,842 | ₩28,777 | +3.24% | 1.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,319 | ₩27,681 | ₩27,219 | ₩27,500 | +0.66% | 1.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,849 | ₩27,916 | ₩26,736 | ₩26,931 | -3.30% | 3.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,117 | ₩28,438 | ₩27,473 | ₩27,771 | -1.23% | 3.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,211 | ₩28,666 | ₩27,889 | ₩28,299 | +0.31% | 4.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,527 | ₩28,357 | ₩27,380 | ₩28,156 | +2.28% | 7.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,299 | ₩27,299 | ₩26,361 | ₩27,073 | -0.83% | 7.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,527 | ₩27,742 | ₩27,053 | ₩27,311 | -0.78% | 9.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,299 | ₩27,527 | ₩26,708 | ₩27,016 | -1.04% | 3.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,345 | ₩28,626 | ₩27,219 | ₩27,281 | -3.75% | 4.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,608 | ₩28,412 | ₩27,406 | ₩28,363 | +2.74% | 4만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,978 | ₩27,561 | ₩26,736 | ₩27,377 | +1.48% | 4.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,736 | ₩27,018 | ₩26,401 | ₩26,793 | +0.21% | 6만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,308 | ₩27,138 | ₩26,214 | ₩26,802 | +1.88% | 10만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,879 | ₩26,334 | ₩25,704 | ₩26,227 | +1.35% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,602 | ₩26,602 | ₩25,617 | ₩26,050 | -2.08% | 2.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,780 | ₩26,562 | ₩24,780 | ₩26,369 | +6.41% | 2.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,337 | ₩25,249 | ₩24,049 | ₩24,807 | +1.93% | 2.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,855 | ₩24,284 | ₩23,339 | ₩24,193 | +1.42% | 3.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,713 | ₩24,914 | ₩23,359 | ₩23,369 | -5.44% | 5.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,155 | ₩25,256 | ₩24,257 | ₩24,394 | -3.03% | 13.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,967 | ₩25,477 | ₩24,600 | ₩24,628 | -1.36% | 3.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,249 | ₩25,731 | ₩24,579 | ₩25,277 | +0.11% | 4.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,987 | ₩25,718 | ₩24,699 | ₩25,277 | +1.16% | 8.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,967 | ₩25,490 | ₩24,673 | ₩25,332 | +1.46% | 2.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,463 | ₩25,798 | ₩24,762 | ₩24,961 | -1.97% | 3.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,281 | ₩26,482 | ₩24,230 | ₩25,442 | -3.19% | 5.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,803 | ₩27,219 | ₩26,200 | ₩26,227 | -2.15% | 6만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,455 | ₩26,844 | ₩26,113 | ₩26,521 | +0.25% | 6만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,353 | ₩27,514 | ₩26,644 | ₩26,644 | -2.59% | 8.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,112 | ₩27,554 | ₩26,830 | ₩27,227 | +0.43% | 8.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,406 | ₩27,406 | ₩26,506 | ₩26,636 | -2.81% | 2.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,246 | ₩27,460 | ₩27,071 | ₩27,209 | -0.13% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,911 | ₩27,004 | ₩26,214 | ₩26,939 | +0.10% | 3.9만 |
|---|
| 2025.12.09–2025.12.12 | ₩26,830 | ₩27,112 | ₩26,659 | ₩26,659 | -0.64% | 9.3만 |
|---|