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 | ₩29,672 | ₩29,902 | ₩29,626 | ₩29,902 | +0.77% | 2.6천 |
| 2026.10.08 | ₩29,457 | ₩29,514 | ₩29,391 | ₩29,514 | +0.20% | 2천 |
| 2026.10.07 | ₩29,632 | ₩29,659 | ₩29,538 | ₩29,626 | -0.02% | 3.4천 |
| 2026.10.06 | ₩29,914 | ₩29,914 | ₩29,758 | ₩29,758 | -0.52% | 2.3천 |
| 2026.10.05 | ₩29,512 | ₩29,686 | ₩29,512 | ₩29,642 | +0.44% | 500 |
| 2026.10.02 | ₩29,445 | ₩29,498 | ₩29,391 | ₩29,465 | +0.07% | 4.6천 |
| 2026.10.01 | ₩29,284 | ₩29,285 | ₩29,136 | ₩29,264 | -0.07% | 800 |
| 2026.09.30 | ₩29,364 | ₩29,364 | ₩29,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,226 |
| -0.47% |
| 800 |
| 2026.09.29 | ₩29,016 | ₩29,132 | ₩29,016 | ₩29,132 | +0.40% | 1.3천 |
|---|
| 2026.09.28 | ₩29,297 | ₩29,297 | ₩29,002 | ₩29,060 | -0.81% | 500 |
|---|
| 2026.09.25 | ₩29,431 | ₩29,431 | ₩29,258 | ₩29,293 | -0.47% | 6.7천 |
|---|
| 2026.09.24 | ₩29,378 | ₩29,378 | ₩29,337 | ₩29,363 | -0.05% | 3.1천 |
|---|
| 2026.09.23 | ₩29,364 | ₩29,364 | ₩29,277 | ₩29,277 | -0.30% | 500 |
|---|
| 2026.09.22 | ₩29,391 | ₩29,391 | ₩29,375 | ₩29,375 | -0.05% | 900 |
|---|
| 2026.09.21 | ₩28,734 | ₩29,344 | ₩28,734 | ₩29,344 | +2.12% | 2.6천 |
|---|
| 2026.09.18 | ₩28,748 | ₩28,748 | ₩28,635 | ₩28,635 | -0.39% | 700 |
|---|
| 2026.09.17 | ₩28,815 | ₩28,859 | ₩28,815 | ₩28,859 | +0.15% | 600 |
|---|
| 2026.09.16 | ₩28,734 | ₩28,788 | ₩28,544 | ₩28,544 | -0.66% | 1.2천 |
|---|
| 2026.09.15 | ₩28,493 | ₩28,641 | ₩28,493 | ₩28,600 | +0.38% | 2.5천 |
|---|
| 2026.09.14 | ₩28,520 | ₩28,828 | ₩28,513 | ₩28,817 | +1.04% | 2.7천 |
|---|
| 2026.09.11 | ₩28,259 | ₩28,319 | ₩28,259 | ₩28,260 | +0.00% | 3천 |
|---|
| 2026.09.10 | ₩28,212 | ₩28,279 | ₩28,118 | ₩28,125 | -0.31% | 2.2천 |
|---|
| 2026.09.09 | ₩28,346 | ₩28,346 | ₩28,259 | ₩28,259 | -0.31% | 1.1천 |
|---|
| 2026.09.08 | ₩28,413 | ₩28,446 | ₩28,370 | ₩28,370 | -0.15% | 6.6천 |
|---|
| 2026.09.04 | ₩28,989 | ₩29,016 | ₩28,882 | ₩28,888 | -0.35% | 2.5천 |
|---|
| 2026.09.03 | ₩29,244 | ₩29,257 | ₩29,183 | ₩29,183 | -0.21% | 1.4천 |
|---|
| 2026.09.02 | ₩28,647 | ₩28,681 | ₩28,641 | ₩28,647 | 0.00% | 700 |
|---|
| 2026.09.01 | ₩28,728 | ₩28,728 | ₩28,705 | ₩28,705 | -0.08% | 600 |
|---|
| 2026.08.31 | ₩29,043 | ₩29,148 | ₩29,043 | ₩29,148 | +0.36% | 1.7천 |
|---|
| 2026.08.28 | ₩29,154 | ₩29,154 | ₩29,154 | ₩29,154 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩29,284 | ₩29,324 | ₩29,264 | ₩29,305 | +0.07% | 1.2천 |
|---|
| 2026.08.26 | ₩28,681 | ₩28,681 | ₩28,580 | ₩28,647 | -0.12% | 1천 |
|---|
| 2026.08.25 | ₩28,775 | ₩28,775 | ₩28,560 | ₩28,661 | -0.40% | 3.6천 |
|---|
| 2026.08.24 | ₩28,667 | ₩28,667 | ₩28,630 | ₩28,630 | -0.13% | 300 |
|---|
| 2026.08.21 | ₩28,533 | ₩28,752 | ₩28,533 | ₩28,752 | +0.77% | 2.3천 |
|---|
| 2026.08.20 | ₩28,654 | ₩28,654 | ₩28,494 | ₩28,494 | -0.56% | 200 |
|---|
| 2026.08.19 | ₩28,781 | ₩28,915 | ₩28,766 | ₩28,812 | +0.11% | 3.6천 |
|---|
| 2026.08.18 | ₩28,627 | ₩28,801 | ₩28,627 | ₩28,691 | +0.22% | 3.5천 |
|---|
| 2026.08.17 | ₩28,868 | ₩28,868 | ₩28,772 | ₩28,772 | -0.33% | 1.6천 |
|---|
| 2026.08.14 | ₩29,425 | ₩29,425 | ₩29,077 | ₩29,077 | -1.18% | 1.8천 |
|---|
| 2026.08.13 | ₩29,069 | ₩29,331 | ₩28,955 | ₩29,331 | +0.90% | 800 |
|---|
| 2026.08.12 | ₩28,868 | ₩28,868 | ₩28,734 | ₩28,741 | -0.44% | 1.4천 |
|---|
| 2026.08.11 | ₩29,069 | ₩29,069 | ₩28,882 | ₩28,896 | -0.59% | 1천 |
|---|
| 2026.08.10 | ₩28,919 | ₩29,069 | ₩28,919 | ₩29,037 | +0.41% | 2.3천 |
|---|
| 2026.08.07 | ₩28,667 | ₩28,788 | ₩28,654 | ₩28,779 | +0.39% | 4.2천 |
|---|
| 2026.08.06 | ₩28,118 | ₩28,145 | ₩28,037 | ₩28,110 | -0.03% | 1.8천 |
|---|
| 2026.08.05 | ₩28,801 | ₩28,801 | ₩28,319 | ₩28,403 | -1.38% | 2.6천 |
|---|
| 2026.08.04 | ₩28,145 | ₩28,604 | ₩28,145 | ₩28,604 | +1.63% | 1.5천 |
|---|
| 2026.08.03 | ₩27,877 | ₩28,037 | ₩27,843 | ₩28,011 | +0.48% | 5.2천 |
|---|
| 2026.07.31 | ₩27,220 | ₩27,515 | ₩27,220 | ₩27,501 | +1.03% | 1.1천 |
|---|
| 2026.07.30 | ₩27,260 | ₩27,538 | ₩27,260 | ₩27,538 | +1.02% | 5.4천 |
|---|
| 2026.07.29 | ₩27,528 | ₩27,682 | ₩27,528 | ₩27,579 | +0.18% | 7.8천 |
|---|
| 2026.07.28 | ₩27,300 | ₩27,622 | ₩27,300 | ₩27,559 | +0.95% | 2.4천 |
|---|
| 2026.07.27 | ₩27,320 | ₩27,374 | ₩27,294 | ₩27,294 | -0.10% | 1.5천 |
|---|
| 2026.07.24 | ₩27,139 | ₩27,139 | ₩26,932 | ₩26,932 | -0.77% | 600 |
|---|
| 2026.07.23 | ₩27,072 | ₩27,072 | ₩26,737 | ₩26,877 | -0.72% | 5.4천 |
|---|
| 2026.07.22 | ₩27,488 | ₩27,488 | ₩27,287 | ₩27,303 | -0.67% | 3.1천 |
|---|
| 2026.07.21 | ₩27,796 | ₩27,796 | ₩27,595 | ₩27,637 | -0.57% | 500 |
|---|
| 2026.07.20 | ₩27,850 | ₩27,917 | ₩27,732 | ₩27,732 | -0.42% | 2.6만 |
|---|
| 2026.07.17 | ₩27,810 | ₩27,836 | ₩27,475 | ₩27,772 | -0.13% | 4.8천 |
|---|
| 2026.07.16 | ₩28,225 | ₩28,368 | ₩28,185 | ₩28,218 | -0.02% | 5.1천 |
|---|
| 2026.07.15 | ₩28,413 | ₩28,439 | ₩28,285 | ₩28,351 | -0.22% | 1.3만 |
|---|
| 2026.07.14 | ₩28,413 | ₩28,413 | ₩28,104 | ₩28,272 | -0.50% | 4.9천 |
|---|
| 2026.07.13 | ₩28,118 | ₩28,359 | ₩28,118 | ₩28,177 | +0.21% | 4.1천 |
|---|
| 2026.07.10 | ₩28,667 | ₩28,667 | ₩28,252 | ₩28,300 | -1.28% | 3.6천 |
|---|
| 2026.07.09 | ₩28,118 | ₩28,547 | ₩28,118 | ₩28,527 | +1.45% | 3.1만 |
|---|
| 2026.07.08 | ₩28,279 | ₩28,279 | ₩27,890 | ₩28,107 | -0.61% | 1.7천 |
|---|
| 2026.07.07 | ₩28,346 | ₩28,506 | ₩28,292 | ₩28,293 | -0.18% | 3.1천 |
|---|
| 2026.07.06 | ₩28,212 | ₩28,372 | ₩28,212 | ₩28,309 | +0.35% | 2.5천 |
|---|
| 2026.07.02 | ₩28,238 | ₩28,358 | ₩28,011 | ₩28,157 | -0.29% | 2.7만 |
|---|
| 2026.07.01 | ₩28,158 | ₩28,265 | ₩27,903 | ₩28,076 | -0.29% | 1.4만 |
|---|
| 2026.06.30 | ₩27,716 | ₩27,863 | ₩27,689 | ₩27,796 | +0.29% | 2.2만 |
|---|
| 2026.06.29 | ₩27,528 | ₩27,662 | ₩27,381 | ₩27,622 | +0.34% | 1.2만 |
|---|
| 2026.06.26 | ₩26,362 | ₩27,074 | ₩26,362 | ₩27,074 | +2.70% | 2.7천 |
|---|
| 2026.06.25 | ₩26,938 | ₩26,938 | ₩26,536 | ₩26,540 | -1.48% | 4.3천 |
|---|
| 2026.06.24 | ₩26,831 | ₩27,086 | ₩26,807 | ₩26,807 | -0.09% | 3천 |
|---|
| 2026.06.23 | ₩26,764 | ₩26,892 | ₩26,719 | ₩26,719 | -0.17% | 5.8만 |
|---|
| 2026.06.22 | ₩27,300 | ₩27,300 | ₩26,858 | ₩26,936 | -1.34% | 3.7천 |
|---|
| 2026.06.18 | ₩27,072 | ₩27,312 | ₩27,054 | ₩27,312 | +0.89% | 4.8천 |
|---|
| 2026.06.17 | ₩27,495 | ₩27,555 | ₩27,072 | ₩27,072 | -1.54% | 7.4만 |
|---|
| 2026.06.16 | ₩27,615 | ₩27,649 | ₩27,475 | ₩27,475 | -0.51% | 7.3천 |
|---|
| 2026.06.15 | ₩27,528 | ₩27,743 | ₩27,528 | ₩27,630 | +0.37% | 1.2만 |
|---|
| 2026.06.12 | ₩26,898 | ₩27,113 | ₩26,898 | ₩27,017 | +0.44% | 7.8천 |
|---|
| 2026.06.11 | ₩26,845 | ₩27,193 | ₩26,838 | ₩27,192 | +1.29% | 1.6천 |
|---|
| 2026.06.10 | ₩27,153 | ₩27,153 | ₩26,709 | ₩26,709 | -1.63% | 500 |
|---|
| 2026.06.09 | ₩27,475 | ₩27,475 | ₩26,737 | ₩27,160 | -1.15% | 1.3만 |
|---|
| 2026.06.08 | ₩27,300 | ₩27,528 | ₩27,265 | ₩27,265 | -0.13% | 1.3만 |
|---|
| 2026.06.05 | ₩27,850 | ₩27,850 | ₩27,220 | ₩27,282 | -2.04% | 3.2천 |
|---|
| 2026.06.04 | ₩27,823 | ₩28,118 | ₩27,823 | ₩28,001 | +0.64% | 3.6천 |
|---|
| 2026.06.03 | ₩28,138 | ₩28,138 | ₩27,890 | ₩27,960 | -0.63% | 1.3만 |
|---|
| 2026.06.02 | ₩28,205 | ₩28,399 | ₩28,205 | ₩28,332 | +0.45% | 1.2만 |
|---|
| 2026.06.01 | ₩28,346 | ₩28,627 | ₩28,326 | ₩28,575 | +0.81% | 9.5천 |
|---|
| 2026.05.29 | ₩28,413 | ₩28,413 | ₩28,118 | ₩28,364 | -0.17% | 9.6천 |
|---|
| 2026.05.28 | ₩27,917 | ₩28,145 | ₩27,917 | ₩28,058 | +0.50% | 5천 |
|---|
| 2026.05.27 | ₩27,488 | ₩27,689 | ₩27,488 | ₩27,629 | +0.51% | 9천 |
|---|
| 2026.05.26 | ₩27,609 | ₩27,609 | ₩27,408 | ₩27,481 | -0.46% | 1.7만 |
|---|
| 2026.05.22 | ₩27,473 | ₩27,562 | ₩27,340 | ₩27,378 | -0.35% | 2만 |
|---|
| 2026.05.21 | ₩27,139 | ₩27,320 | ₩26,985 | ₩27,267 | +0.47% | 1.4만 |
|---|
| 2026.05.20 | ₩26,791 | ₩27,126 | ₩26,782 | ₩27,126 | +1.25% | 3.8천 |
|---|
| 2026.05.19 | ₩26,925 | ₩26,925 | ₩26,737 | ₩26,737 | -0.70% | 3.4천 |
|---|
| 2026.05.18 | ₩26,979 | ₩27,005 | ₩26,804 | ₩26,921 | -0.21% | 6.1천 |
|---|
| 2026.05.15 | ₩26,496 | ₩26,912 | ₩26,496 | ₩26,794 | +1.12% | 3.3천 |
|---|
| 2026.05.14 | ₩26,644 | ₩27,019 | ₩26,644 | ₩26,941 | +1.12% | 8.5천 |
|---|
| 2026.05.13 | ₩26,751 | ₩26,831 | ₩26,402 | ₩26,744 | -0.03% | 1.7만 |
|---|
| 2026.05.12 | ₩26,670 | ₩26,684 | ₩26,536 | ₩26,660 | -0.04% | 1.2만 |
|---|
| 2026.05.11 | ₩26,737 | ₩26,831 | ₩26,644 | ₩26,658 | -0.30% | 1.9만 |
|---|
| 2026.05.08 | ₩26,778 | ₩26,811 | ₩26,590 | ₩26,803 | +0.10% | 2.5만 |
|---|
| 2026.05.07 | ₩27,032 | ₩27,139 | ₩26,757 | ₩26,822 | -0.78% | 2.2만 |
|---|
| 2026.05.06 | ₩26,737 | ₩26,737 | ₩26,523 | ₩26,692 | -0.17% | 4.4만 |
|---|
| 2026.05.05 | ₩26,268 | ₩26,429 | ₩26,268 | ₩26,394 | +0.48% | 3.5천 |
|---|
| 2026.05.04 | ₩26,309 | ₩26,349 | ₩26,215 | ₩26,262 | -0.18% | 4.4천 |
|---|
| 2026.05.01 | ₩25,893 | ₩26,335 | ₩25,893 | ₩26,228 | +1.29% | 1만 |
|---|
| 2026.04.30 | ₩25,987 | ₩26,081 | ₩25,772 | ₩26,023 | +0.14% | 2.6천 |
|---|
| 2026.04.29 | ₩25,786 | ₩25,815 | ₩25,719 | ₩25,815 | +0.11% | 1천 |
|---|
| 2026.04.28 | ₩25,893 | ₩25,960 | ₩25,705 | ₩25,779 | -0.44% | 6천 |
|---|
| 2026.04.27 | ₩25,880 | ₩26,094 | ₩25,880 | ₩26,027 | +0.57% | 3.8천 |
|---|
| 2026.04.24 | ₩25,839 | ₩26,061 | ₩25,786 | ₩26,051 | +0.82% | 2천 |
|---|
| 2026.04.23 | ₩26,094 | ₩26,094 | ₩25,618 | ₩25,897 | -0.76% | 5.9천 |
|---|
| 2026.04.22 | ₩26,235 | ₩26,402 | ₩26,235 | ₩26,380 | +0.55% | 8.3천 |
|---|
| 2026.04.21 | ₩26,268 | ₩26,436 | ₩26,081 | ₩26,081 | -0.71% | 6.1천 |
|---|
| 2026.04.20 | ₩26,603 | ₩26,603 | ₩26,201 | ₩26,337 | -1.00% | 3.7천 |
|---|
| 2026.04.17 | ₩26,376 | ₩26,416 | ₩26,309 | ₩26,370 | -0.02% | 2.1천 |
|---|
| 2026.04.16 | ₩26,201 | ₩26,563 | ₩26,094 | ₩26,140 | -0.24% | 8천 |
|---|
| 2026.04.15 | ₩25,799 | ₩26,121 | ₩25,799 | ₩26,103 | +1.18% | 7.9천 |
|---|
| 2026.04.14 | ₩25,464 | ₩25,679 | ₩25,404 | ₩25,640 | +0.69% | 3.4천 |
|---|
| 2026.04.13 | ₩24,781 | ₩25,263 | ₩24,781 | ₩25,263 | +1.95% | 5.4천 |
|---|
| 2026.04.10 | ₩25,062 | ₩25,062 | ₩24,767 | ₩24,807 | -1.02% | 8.7천 |
|---|
| 2026.04.09 | ₩24,955 | ₩24,955 | ₩24,740 | ₩24,916 | -0.16% | 2.3천 |
|---|
| 2026.04.08 | ₩25,250 | ₩25,250 | ₩24,933 | ₩24,933 | -1.25% | 7.9천 |
|---|
| 2026.04.07 | ₩24,191 | ₩24,350 | ₩24,050 | ₩24,350 | +0.66% | 2.6천 |
|---|
| 2026.04.06 | ₩24,338 | ₩24,365 | ₩24,231 | ₩24,350 | +0.05% | 3.2천 |
|---|
| 2026.04.02 | ₩23,668 | ₩24,194 | ₩23,668 | ₩24,194 | +2.22% | 5.5천 |
|---|
| 2026.04.01 | ₩24,178 | ₩24,285 | ₩24,097 | ₩24,135 | -0.18% | 7.9천 |
|---|
| 2026.03.31 | ₩23,387 | ₩24,111 | ₩23,387 | ₩24,098 | +3.04% | 1.4만 |
|---|
| 2026.03.30 | ₩23,856 | ₩23,856 | ₩23,340 | ₩23,383 | -1.98% | 8.6천 |
|---|
| 2026.03.27 | ₩23,722 | ₩23,722 | ₩23,360 | ₩23,369 | -1.49% | 1.3만 |
|---|
| 2026.03.26 | ₩24,446 | ₩24,446 | ₩23,951 | ₩23,951 | -2.02% | 1.9만 |
|---|
| 2026.03.25 | ₩24,874 | ₩24,874 | ₩24,325 | ₩24,439 | -1.75% | 1.4만 |
|---|
| 2026.03.24 | ₩24,915 | ₩24,915 | ₩24,298 | ₩24,317 | -2.40% | 5.7천 |
|---|
| 2026.03.23 | ₩24,714 | ₩24,834 | ₩24,628 | ₩24,677 | -0.15% | 8.2천 |
|---|
| 2026.03.20 | ₩24,526 | ₩24,580 | ₩24,258 | ₩24,395 | -0.54% | 1.6만 |
|---|
| 2026.03.19 | ₩24,781 | ₩24,995 | ₩24,553 | ₩24,754 | -0.11% | 4.4만 |
|---|
| 2026.03.18 | ₩25,022 | ₩25,062 | ₩24,777 | ₩24,777 | -0.98% | 6.3만 |
|---|
| 2026.03.17 | ₩25,220 | ₩25,256 | ₩25,110 | ₩25,110 | -0.44% | 5.9천 |
|---|
| 2026.03.16 | ₩25,156 | ₩25,156 | ₩24,848 | ₩24,884 | -1.08% | 6.1천 |
|---|
| 2026.03.13 | ₩25,022 | ₩25,022 | ₩24,601 | ₩24,629 | -1.57% | 1.9만 |
|---|
| 2026.03.12 | ₩25,169 | ₩25,169 | ₩24,801 | ₩24,801 | -1.46% | 6.2천 |
|---|
| 2026.03.11 | ₩25,330 | ₩25,330 | ₩25,096 | ₩25,230 | -0.40% | 4.7천 |
|---|
| 2026.03.10 | ₩25,478 | ₩25,478 | ₩25,196 | ₩25,196 | -1.10% | 2.4천 |
|---|
| 2026.03.09 | ₩24,968 | ₩25,461 | ₩24,941 | ₩25,461 | +1.98% | 6.8천 |
|---|
| 2026.03.06 | ₩25,196 | ₩25,303 | ₩25,149 | ₩25,278 | +0.32% | 3천 |
|---|
| 2026.03.05 | ₩25,732 | ₩25,732 | ₩25,303 | ₩25,542 | -0.74% | 8.6천 |
|---|
| 2026.03.04 | ₩25,290 | ₩25,464 | ₩25,169 | ₩25,424 | +0.53% | 5.8천 |
|---|
| 2026.03.03 | ₩24,794 | ₩25,156 | ₩24,580 | ₩25,076 | +1.14% | 1.3만 |
|---|
| 2026.03.02 | ₩25,250 | ₩25,290 | ₩25,069 | ₩25,226 | -0.10% | 1.5만 |
|---|
| 2026.02.27 | ₩25,129 | ₩25,278 | ₩25,102 | ₩25,278 | +0.59% | 5.7천 |
|---|
| 2026.02.26 | ₩25,692 | ₩25,719 | ₩25,223 | ₩25,471 | -0.86% | 4.3만 |
|---|
| 2026.02.25 | ₩25,122 | ₩25,344 | ₩25,122 | ₩25,326 | +0.81% | 2.5만 |
|---|
| 2026.02.24 | ₩24,794 | ₩25,035 | ₩24,794 | ₩25,017 | +0.90% | 1.9천 |
|---|
| 2026.02.23 | ₩24,988 | ₩25,076 | ₩24,700 | ₩24,726 | -1.05% | 7.6천 |
|---|
| 2026.02.20 | ₩25,370 | ₩25,491 | ₩25,291 | ₩25,333 | -0.15% | 2.8천 |
|---|
| 2026.02.19 | ₩25,236 | ₩25,236 | ₩25,076 | ₩25,236 | 0.00% | 3천 |
|---|
| 2026.02.18 | ₩25,183 | ₩25,370 | ₩25,062 | ₩25,295 | +0.45% | 1.3만 |
|---|
| 2026.02.17 | ₩24,968 | ₩25,042 | ₩24,673 | ₩24,995 | +0.11% | 4.1천 |
|---|
| 2026.02.13 | ₩24,868 | ₩25,089 | ₩24,868 | ₩24,962 | +0.38% | 9.6천 |
|---|
| 2026.02.12 | ₩25,679 | ₩25,679 | ₩24,763 | ₩24,763 | -3.56% | 4천 |
|---|
| 2026.02.11 | ₩25,589 | ₩25,589 | ₩25,263 | ₩25,416 | -0.68% | 5.3천 |
|---|
| 2026.02.10 | ₩25,746 | ₩25,799 | ₩25,591 | ₩25,591 | -0.60% | 7.6천 |
|---|
| 2026.02.09 | ₩25,464 | ₩25,652 | ₩25,464 | ₩25,622 | +0.62% | 4.3천 |
|---|
| 2026.02.06 | ₩25,255 | ₩25,451 | ₩25,204 | ₩25,443 | +0.74% | 1.6만 |
|---|
| 2026.02.05 | ₩24,231 | ₩25,344 | ₩24,231 | ₩25,014 | +3.23% | 4.2천 |
|---|
| 2026.02.04 | ₩25,558 | ₩25,585 | ₩25,444 | ₩25,445 | -0.44% | 4.3천 |
|---|
| 2026.02.03 | ₩26,429 | ₩26,429 | ₩25,645 | ₩25,811 | -2.34% | 3.5천 |
|---|
| 2026.02.02 | ₩26,282 | ₩26,483 | ₩26,282 | ₩26,366 | +0.32% | 2.4만 |
|---|
| 2026.01.30 | ₩26,510 | ₩26,885 | ₩26,201 | ₩26,228 | -1.06% | 3.1천 |
|---|
| 2026.01.29 | ₩26,492 | ₩26,709 | ₩26,349 | ₩26,709 | +0.82% | 5.8천 |
|---|
| 2026.01.28 | ₩27,220 | ₩27,220 | ₩26,711 | ₩26,723 | -1.83% | 1.6만 |
|---|
| 2026.01.27 | ₩26,857 | ₩26,871 | ₩26,804 | ₩26,816 | -0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩26,804 | ₩26,804 | ₩26,644 | ₩26,711 | -0.35% | 1.4만 |
|---|
| 2026.01.23 | ₩26,845 | ₩26,845 | ₩26,483 | ₩26,522 | -1.20% | 1.1만 |
|---|
| 2026.01.22 | ₩26,536 | ₩26,577 | ₩26,464 | ₩26,518 | -0.07% | 1.6만 |
|---|
| 2026.01.21 | ₩26,174 | ₩26,469 | ₩26,121 | ₩26,349 | +0.67% | 1.5만 |
|---|
| 2026.01.20 | ₩26,456 | ₩26,456 | ₩26,114 | ₩26,121 | -1.27% | 1.7만 |
|---|
| 2026.01.16 | ₩26,885 | ₩26,885 | ₩26,645 | ₩26,645 | -0.89% | 3.9만 |
|---|
| 2026.01.15 | ₩27,300 | ₩27,300 | ₩26,731 | ₩26,731 | -2.09% | 1.2만 |
|---|
| 2026.01.14 | ₩27,367 | ₩27,367 | ₩26,670 | ₩26,791 | -2.11% | 1.4만 |
|---|
| 2026.01.13 | ₩27,515 | ₩27,515 | ₩27,072 | ₩27,139 | -1.36% | 1.6만 |
|---|
| 2026.01.12 | ₩27,354 | ₩27,354 | ₩27,032 | ₩27,261 | -0.34% | 6.2천 |
|---|
| 2026.01.09 | ₩27,052 | ₩27,260 | ₩27,046 | ₩27,228 | +0.65% | 1.7만 |
|---|
| 2026.01.08 | ₩27,555 | ₩27,555 | ₩27,046 | ₩27,079 | -1.73% | 1.6만 |
|---|
| 2026.01.07 | ₩27,247 | ₩27,421 | ₩27,180 | ₩27,264 | +0.06% | 2.6만 |
|---|
| 2026.01.06 | ₩26,912 | ₩27,139 | ₩26,845 | ₩27,119 | +0.77% | 1.8만 |
|---|
| 2026.01.05 | ₩27,113 | ₩27,113 | ₩26,831 | ₩26,867 | -0.90% | 5.9천 |
|---|
| 2026.01.02 | ₩26,737 | ₩26,737 | ₩26,507 | ₩26,637 | -0.38% | 2.7천 |
|---|
| 2025.12.31 | ₩26,965 | ₩26,965 | ₩26,804 | ₩26,806 | -0.59% | 7.4천 |
|---|
| 2025.12.30 | ₩27,046 | ₩27,086 | ₩27,032 | ₩27,034 | -0.04% | 8.1천 |
|---|
| 2025.12.29 | ₩27,408 | ₩27,408 | ₩27,026 | ₩27,103 | -1.11% | 5.7천 |
|---|
| 2025.12.26 | ₩27,260 | ₩27,260 | ₩27,210 | ₩27,210 | -0.18% | 500 |
|---|
| 2025.12.24 | ₩27,153 | ₩27,287 | ₩27,153 | ₩27,249 | +0.36% | 4.3천 |
|---|
| 2025.12.23 | ₩27,461 | ₩27,461 | ₩27,072 | ₩27,184 | -1.01% | 1.6만 |
|---|
| 2025.12.22 | ₩27,247 | ₩27,247 | ₩27,137 | ₩27,186 | -0.22% | 8천 |
|---|
| 2025.12.19 | ₩26,764 | ₩27,005 | ₩26,711 | ₩26,940 | +0.66% | 1.7만 |
|---|
| 2025.12.18 | ₩26,670 | ₩26,670 | ₩26,536 | ₩26,573 | -0.37% | 8천 |
|---|
| 2025.12.17 | ₩26,519 | ₩26,536 | ₩26,215 | ₩26,215 | -1.15% | 3.3천 |
|---|
| 2025.12.16 | ₩26,818 | ₩26,818 | ₩26,483 | ₩26,564 | -0.94% | 4.8천 |
|---|
| 2025.12.15 | ₩26,912 | ₩26,912 | ₩26,577 | ₩26,578 | -1.24% | 6.2천 |
|---|
| 2025.12.12 | ₩26,965 | ₩26,972 | ₩26,660 | ₩26,660 | -1.13% | 9천 |
|---|
| 2025.12.11 | ₩26,885 | ₩27,019 | ₩26,732 | ₩26,975 | +0.33% | 1.6만 |
|---|
| 2025.12.10 | ₩27,113 | ₩27,113 | ₩26,711 | ₩26,855 | -0.95% | 3.3만 |
|---|
| 2025.12.09 | ₩26,831 | ₩26,898 | ₩26,831 | ₩26,863 | +0.12% | 3.6만 |
|---|