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 | ₩29,507 | ₩29,909 | ₩29,387 | ₩29,897 | +1.32% | 1.1만 |
| 2026.09.28–2026.10.02 | ₩29,293 | ₩29,494 | ₩28,998 | ₩29,460 | +0.57% | 8천 |
| 2026.09.21–2026.09.25 | ₩28,730 | ₩29,427 | ₩28,730 | ₩29,289 | +1.94% | 1.4만 |
| 2026.09.14–2026.09.18 | ₩28,516 | ₩28,855 | ₩28,489 | ₩28,631 | +0.40% | 7.7천 |
| 2026.09.08–2026.09.11 | ₩28,408 | ₩28,442 | ₩28,114 | ₩28,256 | -0.54% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩29,038 | ₩29,253 | ₩28,636 | ₩28,884 | -0.53% | 6.9천 |
| 2026.08.24–2026.08.28 | ₩28,663 | ₩29,320 | ₩28,556 | ₩29,149 | +1.70% | 6.2천 |
| 2026.08.17–2026.08.21 | ₩28,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,911 |
| ₩28,490 |
| ₩28,747 |
| -0.40% |
| 1.1만 |
| 2026.08.10–2026.08.14 | ₩28,915 | ₩29,420 | ₩28,730 | ₩29,073 | +0.55% | 7.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩27,872 | ₩28,797 | ₩27,839 | ₩28,774 | +3.24% | 1.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,316 | ₩27,678 | ₩27,216 | ₩27,497 | +0.66% | 1.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,846 | ₩27,913 | ₩26,733 | ₩26,928 | -3.30% | 3.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,114 | ₩28,435 | ₩27,470 | ₩27,768 | -1.23% | 3.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,207 | ₩28,663 | ₩27,886 | ₩28,296 | +0.31% | 4.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,524 | ₩28,353 | ₩27,377 | ₩28,152 | +2.28% | 7.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,296 | ₩27,296 | ₩26,358 | ₩27,070 | -0.83% | 7.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,524 | ₩27,738 | ₩27,050 | ₩27,308 | -0.78% | 9.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,296 | ₩27,524 | ₩26,705 | ₩27,013 | -1.04% | 3.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,341 | ₩28,623 | ₩27,216 | ₩27,277 | -3.75% | 4.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,604 | ₩28,408 | ₩27,403 | ₩28,360 | +2.74% | 4만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,975 | ₩27,558 | ₩26,733 | ₩27,374 | +1.48% | 4.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,733 | ₩27,015 | ₩26,398 | ₩26,790 | +0.21% | 6만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,305 | ₩27,135 | ₩26,211 | ₩26,799 | +1.88% | 10만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,876 | ₩26,331 | ₩25,702 | ₩26,224 | +1.35% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,599 | ₩26,599 | ₩25,614 | ₩26,047 | -2.08% | 2.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,777 | ₩26,559 | ₩24,777 | ₩26,366 | +6.41% | 2.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,335 | ₩25,246 | ₩24,047 | ₩24,804 | +1.93% | 2.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,852 | ₩24,281 | ₩23,336 | ₩24,190 | +1.42% | 3.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,710 | ₩24,911 | ₩23,357 | ₩23,366 | -5.44% | 5.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,152 | ₩25,253 | ₩24,254 | ₩24,391 | -3.03% | 13.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,965 | ₩25,474 | ₩24,597 | ₩24,626 | -1.36% | 3.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,246 | ₩25,728 | ₩24,576 | ₩25,274 | +0.11% | 4.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,985 | ₩25,715 | ₩24,697 | ₩25,274 | +1.16% | 8.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,965 | ₩25,487 | ₩24,670 | ₩25,329 | +1.46% | 2.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,460 | ₩25,795 | ₩24,760 | ₩24,958 | -1.97% | 3.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,278 | ₩26,479 | ₩24,228 | ₩25,439 | -3.19% | 5.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,800 | ₩27,216 | ₩26,197 | ₩26,224 | -2.15% | 6만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,452 | ₩26,841 | ₩26,110 | ₩26,518 | +0.25% | 6만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,350 | ₩27,511 | ₩26,641 | ₩26,641 | -2.59% | 8.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,109 | ₩27,551 | ₩26,827 | ₩27,224 | +0.43% | 8.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,403 | ₩27,403 | ₩26,503 | ₩26,633 | -2.81% | 2.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,243 | ₩27,457 | ₩27,068 | ₩27,206 | -0.13% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,908 | ₩27,001 | ₩26,211 | ₩26,936 | +0.10% | 3.9만 |
|---|
| 2025.12.09–2025.12.12 | ₩26,827 | ₩27,109 | ₩26,656 | ₩26,656 | -0.64% | 9.3만 |
|---|