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 | ₩29,692 | ₩29,921 | ₩29,645 | ₩29,921 | +0.77% | 2.6천 |
| 2026.10.08 | ₩29,476 | ₩29,534 | ₩29,410 | ₩29,534 | +0.20% | 2천 |
| 2026.10.07 | ₩29,652 | ₩29,679 | ₩29,558 | ₩29,645 | -0.02% | 3.4천 |
| 2026.10.06 | ₩29,933 | ₩29,933 | ₩29,778 | ₩29,778 | -0.52% | 2.3천 |
| 2026.10.05 | ₩29,531 | ₩29,705 | ₩29,531 | ₩29,661 | +0.44% | 500 |
| 2026.10.02 | ₩29,464 | ₩29,518 | ₩29,410 | ₩29,484 | +0.07% | 4.6천 |
| 2026.10.01 | ₩29,303 | ₩29,304 | ₩29,156 | ₩29,283 | -0.07% | 800 |
| 2026.09.30 | ₩29,384 | ₩29,384 | ₩29,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,245 |
| -0.47% |
| 800 |
| 2026.09.29 | ₩29,035 | ₩29,151 | ₩29,035 | ₩29,151 | +0.40% | 1.3천 |
|---|
| 2026.09.28 | ₩29,316 | ₩29,316 | ₩29,021 | ₩29,079 | -0.81% | 500 |
|---|
| 2026.09.25 | ₩29,451 | ₩29,451 | ₩29,278 | ₩29,312 | -0.47% | 6.7천 |
|---|
| 2026.09.24 | ₩29,397 | ₩29,397 | ₩29,357 | ₩29,382 | -0.05% | 3.1천 |
|---|
| 2026.09.23 | ₩29,384 | ₩29,384 | ₩29,296 | ₩29,296 | -0.30% | 500 |
|---|
| 2026.09.22 | ₩29,410 | ₩29,410 | ₩29,394 | ₩29,394 | -0.05% | 900 |
|---|
| 2026.09.21 | ₩28,753 | ₩29,363 | ₩28,753 | ₩29,363 | +2.12% | 2.6천 |
|---|
| 2026.09.18 | ₩28,767 | ₩28,767 | ₩28,654 | ₩28,654 | -0.39% | 700 |
|---|
| 2026.09.17 | ₩28,834 | ₩28,878 | ₩28,834 | ₩28,878 | +0.15% | 600 |
|---|
| 2026.09.16 | ₩28,753 | ₩28,807 | ₩28,563 | ₩28,563 | -0.66% | 1.2천 |
|---|
| 2026.09.15 | ₩28,512 | ₩28,659 | ₩28,512 | ₩28,619 | +0.38% | 2.5천 |
|---|
| 2026.09.14 | ₩28,539 | ₩28,847 | ₩28,532 | ₩28,836 | +1.04% | 2.7천 |
|---|
| 2026.09.11 | ₩28,277 | ₩28,337 | ₩28,277 | ₩28,278 | +0.00% | 3천 |
|---|
| 2026.09.10 | ₩28,230 | ₩28,297 | ₩28,136 | ₩28,143 | -0.31% | 2.2천 |
|---|
| 2026.09.09 | ₩28,364 | ₩28,364 | ₩28,277 | ₩28,277 | -0.31% | 1.1천 |
|---|
| 2026.09.08 | ₩28,431 | ₩28,465 | ₩28,388 | ₩28,388 | -0.15% | 6.6천 |
|---|
| 2026.09.04 | ₩29,008 | ₩29,035 | ₩28,901 | ₩28,907 | -0.35% | 2.5천 |
|---|
| 2026.09.03 | ₩29,263 | ₩29,276 | ₩29,202 | ₩29,202 | -0.21% | 1.4천 |
|---|
| 2026.09.02 | ₩28,666 | ₩28,700 | ₩28,659 | ₩28,666 | 0.00% | 700 |
|---|
| 2026.09.01 | ₩28,746 | ₩28,746 | ₩28,724 | ₩28,724 | -0.08% | 600 |
|---|
| 2026.08.31 | ₩29,062 | ₩29,168 | ₩29,062 | ₩29,168 | +0.36% | 1.7천 |
|---|
| 2026.08.28 | ₩29,173 | ₩29,173 | ₩29,173 | ₩29,173 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩29,303 | ₩29,343 | ₩29,283 | ₩29,324 | +0.07% | 1.2천 |
|---|
| 2026.08.26 | ₩28,700 | ₩28,700 | ₩28,599 | ₩28,666 | -0.12% | 1천 |
|---|
| 2026.08.25 | ₩28,793 | ₩28,793 | ₩28,579 | ₩28,679 | -0.40% | 3.6천 |
|---|
| 2026.08.24 | ₩28,686 | ₩28,686 | ₩28,649 | ₩28,649 | -0.13% | 300 |
|---|
| 2026.08.21 | ₩28,552 | ₩28,771 | ₩28,552 | ₩28,771 | +0.77% | 2.3천 |
|---|
| 2026.08.20 | ₩28,673 | ₩28,673 | ₩28,513 | ₩28,513 | -0.56% | 200 |
|---|
| 2026.08.19 | ₩28,800 | ₩28,934 | ₩28,785 | ₩28,831 | +0.11% | 3.6천 |
|---|
| 2026.08.18 | ₩28,646 | ₩28,820 | ₩28,646 | ₩28,710 | +0.22% | 3.5천 |
|---|
| 2026.08.17 | ₩28,887 | ₩28,887 | ₩28,791 | ₩28,791 | -0.33% | 1.6천 |
|---|
| 2026.08.14 | ₩29,444 | ₩29,444 | ₩29,097 | ₩29,097 | -1.18% | 1.8천 |
|---|
| 2026.08.13 | ₩29,088 | ₩29,350 | ₩28,974 | ₩29,350 | +0.90% | 800 |
|---|
| 2026.08.12 | ₩28,887 | ₩28,887 | ₩28,753 | ₩28,760 | -0.44% | 1.4천 |
|---|
| 2026.08.11 | ₩29,088 | ₩29,088 | ₩28,901 | ₩28,915 | -0.59% | 1천 |
|---|
| 2026.08.10 | ₩28,938 | ₩29,088 | ₩28,938 | ₩29,056 | +0.41% | 2.3천 |
|---|
| 2026.08.07 | ₩28,686 | ₩28,807 | ₩28,673 | ₩28,797 | +0.39% | 4.2천 |
|---|
| 2026.08.06 | ₩28,136 | ₩28,163 | ₩28,056 | ₩28,128 | -0.03% | 1.8천 |
|---|
| 2026.08.05 | ₩28,820 | ₩28,820 | ₩28,337 | ₩28,422 | -1.38% | 2.6천 |
|---|
| 2026.08.04 | ₩28,163 | ₩28,623 | ₩28,163 | ₩28,623 | +1.63% | 1.5천 |
|---|
| 2026.08.03 | ₩27,895 | ₩28,056 | ₩27,861 | ₩28,029 | +0.48% | 5.2천 |
|---|
| 2026.07.31 | ₩27,238 | ₩27,533 | ₩27,238 | ₩27,519 | +1.03% | 1.1천 |
|---|
| 2026.07.30 | ₩27,278 | ₩27,556 | ₩27,278 | ₩27,556 | +1.02% | 5.4천 |
|---|
| 2026.07.29 | ₩27,546 | ₩27,700 | ₩27,546 | ₩27,597 | +0.18% | 7.8천 |
|---|
| 2026.07.28 | ₩27,318 | ₩27,640 | ₩27,318 | ₩27,577 | +0.95% | 2.4천 |
|---|
| 2026.07.27 | ₩27,338 | ₩27,392 | ₩27,312 | ₩27,312 | -0.10% | 1.5천 |
|---|
| 2026.07.24 | ₩27,157 | ₩27,157 | ₩26,949 | ₩26,949 | -0.77% | 600 |
|---|
| 2026.07.23 | ₩27,090 | ₩27,090 | ₩26,755 | ₩26,894 | -0.72% | 5.4천 |
|---|
| 2026.07.22 | ₩27,506 | ₩27,506 | ₩27,305 | ₩27,321 | -0.67% | 3.1천 |
|---|
| 2026.07.21 | ₩27,814 | ₩27,814 | ₩27,613 | ₩27,655 | -0.57% | 500 |
|---|
| 2026.07.20 | ₩27,868 | ₩27,935 | ₩27,750 | ₩27,750 | -0.42% | 2.6만 |
|---|
| 2026.07.17 | ₩27,828 | ₩27,855 | ₩27,493 | ₩27,790 | -0.13% | 4.8천 |
|---|
| 2026.07.16 | ₩28,244 | ₩28,387 | ₩28,203 | ₩28,237 | -0.02% | 5.1천 |
|---|
| 2026.07.15 | ₩28,431 | ₩28,458 | ₩28,304 | ₩28,370 | -0.22% | 1.3만 |
|---|
| 2026.07.14 | ₩28,431 | ₩28,431 | ₩28,123 | ₩28,291 | -0.50% | 4.9천 |
|---|
| 2026.07.13 | ₩28,136 | ₩28,378 | ₩28,136 | ₩28,195 | +0.21% | 4.1천 |
|---|
| 2026.07.10 | ₩28,686 | ₩28,686 | ₩28,270 | ₩28,319 | -1.28% | 3.6천 |
|---|
| 2026.07.09 | ₩28,136 | ₩28,565 | ₩28,136 | ₩28,545 | +1.45% | 3.1만 |
|---|
| 2026.07.08 | ₩28,297 | ₩28,297 | ₩27,908 | ₩28,126 | -0.61% | 1.7천 |
|---|
| 2026.07.07 | ₩28,364 | ₩28,525 | ₩28,311 | ₩28,312 | -0.18% | 3.1천 |
|---|
| 2026.07.06 | ₩28,230 | ₩28,391 | ₩28,230 | ₩28,328 | +0.35% | 2.5천 |
|---|
| 2026.07.02 | ₩28,257 | ₩28,376 | ₩28,029 | ₩28,175 | -0.29% | 2.7만 |
|---|
| 2026.07.01 | ₩28,177 | ₩28,284 | ₩27,922 | ₩28,095 | -0.29% | 1.4만 |
|---|
| 2026.06.30 | ₩27,734 | ₩27,881 | ₩27,707 | ₩27,814 | +0.29% | 2.2만 |
|---|
| 2026.06.29 | ₩27,546 | ₩27,680 | ₩27,399 | ₩27,640 | +0.34% | 1.2만 |
|---|
| 2026.06.26 | ₩26,379 | ₩27,092 | ₩26,379 | ₩27,092 | +2.70% | 2.7천 |
|---|
| 2026.06.25 | ₩26,956 | ₩26,956 | ₩26,554 | ₩26,558 | -1.48% | 4.3천 |
|---|
| 2026.06.24 | ₩26,849 | ₩27,104 | ₩26,825 | ₩26,825 | -0.09% | 3천 |
|---|
| 2026.06.23 | ₩26,782 | ₩26,909 | ₩26,736 | ₩26,736 | -0.17% | 5.8만 |
|---|
| 2026.06.22 | ₩27,318 | ₩27,318 | ₩26,876 | ₩26,953 | -1.34% | 3.7천 |
|---|
| 2026.06.18 | ₩27,090 | ₩27,330 | ₩27,071 | ₩27,330 | +0.89% | 4.8천 |
|---|
| 2026.06.17 | ₩27,513 | ₩27,573 | ₩27,090 | ₩27,090 | -1.54% | 7.4만 |
|---|
| 2026.06.16 | ₩27,633 | ₩27,667 | ₩27,493 | ₩27,493 | -0.51% | 7.3천 |
|---|
| 2026.06.15 | ₩27,546 | ₩27,761 | ₩27,546 | ₩27,648 | +0.37% | 1.2만 |
|---|
| 2026.06.12 | ₩26,916 | ₩27,130 | ₩26,916 | ₩27,035 | +0.44% | 7.8천 |
|---|
| 2026.06.11 | ₩26,862 | ₩27,211 | ₩26,856 | ₩27,210 | +1.29% | 1.6천 |
|---|
| 2026.06.10 | ₩27,171 | ₩27,171 | ₩26,727 | ₩26,727 | -1.63% | 500 |
|---|
| 2026.06.09 | ₩27,493 | ₩27,493 | ₩26,755 | ₩27,177 | -1.15% | 1.3만 |
|---|
| 2026.06.08 | ₩27,318 | ₩27,546 | ₩27,283 | ₩27,283 | -0.13% | 1.3만 |
|---|
| 2026.06.05 | ₩27,868 | ₩27,868 | ₩27,238 | ₩27,299 | -2.04% | 3.2천 |
|---|
| 2026.06.04 | ₩27,841 | ₩28,136 | ₩27,841 | ₩28,020 | +0.64% | 3.6천 |
|---|
| 2026.06.03 | ₩28,156 | ₩28,156 | ₩27,908 | ₩27,978 | -0.63% | 1.3만 |
|---|
| 2026.06.02 | ₩28,223 | ₩28,418 | ₩28,223 | ₩28,351 | +0.45% | 1.2만 |
|---|
| 2026.06.01 | ₩28,364 | ₩28,646 | ₩28,344 | ₩28,594 | +0.81% | 9.5천 |
|---|
| 2026.05.29 | ₩28,431 | ₩28,431 | ₩28,136 | ₩28,383 | -0.17% | 9.6천 |
|---|
| 2026.05.28 | ₩27,935 | ₩28,163 | ₩27,935 | ₩28,076 | +0.50% | 5천 |
|---|
| 2026.05.27 | ₩27,506 | ₩27,707 | ₩27,506 | ₩27,647 | +0.51% | 9천 |
|---|
| 2026.05.26 | ₩27,627 | ₩27,627 | ₩27,425 | ₩27,499 | -0.46% | 1.7만 |
|---|
| 2026.05.22 | ₩27,491 | ₩27,580 | ₩27,358 | ₩27,396 | -0.35% | 2만 |
|---|
| 2026.05.21 | ₩27,157 | ₩27,338 | ₩27,003 | ₩27,285 | +0.47% | 1.4만 |
|---|
| 2026.05.20 | ₩26,809 | ₩27,144 | ₩26,799 | ₩27,144 | +1.25% | 3.8천 |
|---|
| 2026.05.19 | ₩26,943 | ₩26,943 | ₩26,755 | ₩26,755 | -0.70% | 3.4천 |
|---|
| 2026.05.18 | ₩26,996 | ₩27,023 | ₩26,822 | ₩26,939 | -0.21% | 6.1천 |
|---|
| 2026.05.15 | ₩26,514 | ₩26,929 | ₩26,514 | ₩26,811 | +1.12% | 3.3천 |
|---|
| 2026.05.14 | ₩26,661 | ₩27,037 | ₩26,661 | ₩26,959 | +1.12% | 8.5천 |
|---|
| 2026.05.13 | ₩26,768 | ₩26,849 | ₩26,420 | ₩26,762 | -0.03% | 1.7만 |
|---|
| 2026.05.12 | ₩26,688 | ₩26,701 | ₩26,554 | ₩26,677 | -0.04% | 1.2만 |
|---|
| 2026.05.11 | ₩26,755 | ₩26,849 | ₩26,661 | ₩26,676 | -0.30% | 1.9만 |
|---|
| 2026.05.08 | ₩26,795 | ₩26,829 | ₩26,607 | ₩26,821 | +0.10% | 2.5만 |
|---|
| 2026.05.07 | ₩27,050 | ₩27,157 | ₩26,775 | ₩26,839 | -0.78% | 2.2만 |
|---|
| 2026.05.06 | ₩26,755 | ₩26,755 | ₩26,540 | ₩26,709 | -0.17% | 4.4만 |
|---|
| 2026.05.05 | ₩26,286 | ₩26,446 | ₩26,286 | ₩26,412 | +0.48% | 3.5천 |
|---|
| 2026.05.04 | ₩26,326 | ₩26,366 | ₩26,232 | ₩26,279 | -0.18% | 4.4천 |
|---|
| 2026.05.01 | ₩25,910 | ₩26,353 | ₩25,910 | ₩26,245 | +1.29% | 1만 |
|---|
| 2026.04.30 | ₩26,004 | ₩26,098 | ₩25,789 | ₩26,040 | +0.14% | 2.6천 |
|---|
| 2026.04.29 | ₩25,803 | ₩25,832 | ₩25,736 | ₩25,832 | +0.11% | 1천 |
|---|
| 2026.04.28 | ₩25,910 | ₩25,977 | ₩25,722 | ₩25,796 | -0.44% | 6천 |
|---|
| 2026.04.27 | ₩25,897 | ₩26,111 | ₩25,897 | ₩26,044 | +0.57% | 3.8천 |
|---|
| 2026.04.24 | ₩25,856 | ₩26,078 | ₩25,803 | ₩26,068 | +0.82% | 2천 |
|---|
| 2026.04.23 | ₩26,111 | ₩26,111 | ₩25,635 | ₩25,914 | -0.76% | 5.9천 |
|---|
| 2026.04.22 | ₩26,252 | ₩26,420 | ₩26,252 | ₩26,397 | +0.55% | 8.3천 |
|---|
| 2026.04.21 | ₩26,286 | ₩26,453 | ₩26,098 | ₩26,098 | -0.71% | 6.1천 |
|---|
| 2026.04.20 | ₩26,621 | ₩26,621 | ₩26,219 | ₩26,354 | -1.00% | 3.7천 |
|---|
| 2026.04.17 | ₩26,393 | ₩26,433 | ₩26,326 | ₩26,387 | -0.02% | 2.1천 |
|---|
| 2026.04.16 | ₩26,219 | ₩26,581 | ₩26,111 | ₩26,157 | -0.24% | 8천 |
|---|
| 2026.04.15 | ₩25,816 | ₩26,138 | ₩25,816 | ₩26,121 | +1.18% | 7.9천 |
|---|
| 2026.04.14 | ₩25,481 | ₩25,695 | ₩25,421 | ₩25,657 | +0.69% | 3.4천 |
|---|
| 2026.04.13 | ₩24,797 | ₩25,280 | ₩24,797 | ₩25,280 | +1.95% | 5.4천 |
|---|
| 2026.04.10 | ₩25,079 | ₩25,079 | ₩24,784 | ₩24,824 | -1.02% | 8.7천 |
|---|
| 2026.04.09 | ₩24,971 | ₩24,971 | ₩24,757 | ₩24,932 | -0.16% | 2.3천 |
|---|
| 2026.04.08 | ₩25,266 | ₩25,266 | ₩24,950 | ₩24,950 | -1.25% | 7.9천 |
|---|
| 2026.04.07 | ₩24,207 | ₩24,366 | ₩24,066 | ₩24,366 | +0.66% | 2.6천 |
|---|
| 2026.04.06 | ₩24,354 | ₩24,381 | ₩24,247 | ₩24,366 | +0.05% | 3.2천 |
|---|
| 2026.04.02 | ₩23,684 | ₩24,210 | ₩23,684 | ₩24,210 | +2.22% | 5.5천 |
|---|
| 2026.04.01 | ₩24,193 | ₩24,301 | ₩24,113 | ₩24,151 | -0.18% | 7.9천 |
|---|
| 2026.03.31 | ₩23,402 | ₩24,126 | ₩23,402 | ₩24,114 | +3.04% | 1.4만 |
|---|
| 2026.03.30 | ₩23,872 | ₩23,872 | ₩23,355 | ₩23,398 | -1.98% | 8.6천 |
|---|
| 2026.03.27 | ₩23,737 | ₩23,737 | ₩23,375 | ₩23,385 | -1.49% | 1.3만 |
|---|
| 2026.03.26 | ₩24,462 | ₩24,462 | ₩23,967 | ₩23,967 | -2.02% | 1.9만 |
|---|
| 2026.03.25 | ₩24,891 | ₩24,891 | ₩24,341 | ₩24,455 | -1.75% | 1.4만 |
|---|
| 2026.03.24 | ₩24,931 | ₩24,931 | ₩24,314 | ₩24,333 | -2.40% | 5.7천 |
|---|
| 2026.03.23 | ₩24,730 | ₩24,851 | ₩24,644 | ₩24,694 | -0.15% | 8.2천 |
|---|
| 2026.03.20 | ₩24,542 | ₩24,596 | ₩24,274 | ₩24,411 | -0.54% | 1.6만 |
|---|
| 2026.03.19 | ₩24,797 | ₩25,012 | ₩24,569 | ₩24,770 | -0.11% | 4.4만 |
|---|
| 2026.03.18 | ₩25,038 | ₩25,079 | ₩24,793 | ₩24,793 | -0.98% | 6.3만 |
|---|
| 2026.03.17 | ₩25,237 | ₩25,273 | ₩25,127 | ₩25,127 | -0.44% | 5.9천 |
|---|
| 2026.03.16 | ₩25,172 | ₩25,172 | ₩24,864 | ₩24,900 | -1.08% | 6.1천 |
|---|
| 2026.03.13 | ₩25,038 | ₩25,038 | ₩24,617 | ₩24,645 | -1.57% | 1.9만 |
|---|
| 2026.03.12 | ₩25,186 | ₩25,186 | ₩24,817 | ₩24,817 | -1.46% | 6.2천 |
|---|
| 2026.03.11 | ₩25,347 | ₩25,347 | ₩25,112 | ₩25,246 | -0.40% | 4.7천 |
|---|
| 2026.03.10 | ₩25,494 | ₩25,494 | ₩25,213 | ₩25,213 | -1.10% | 2.4천 |
|---|
| 2026.03.09 | ₩24,985 | ₩25,478 | ₩24,958 | ₩25,478 | +1.98% | 6.8천 |
|---|
| 2026.03.06 | ₩25,213 | ₩25,320 | ₩25,166 | ₩25,294 | +0.32% | 3천 |
|---|
| 2026.03.05 | ₩25,749 | ₩25,749 | ₩25,320 | ₩25,559 | -0.74% | 8.6천 |
|---|
| 2026.03.04 | ₩25,307 | ₩25,481 | ₩25,186 | ₩25,441 | +0.53% | 5.8천 |
|---|
| 2026.03.03 | ₩24,810 | ₩25,172 | ₩24,596 | ₩25,092 | +1.14% | 1.3만 |
|---|
| 2026.03.02 | ₩25,266 | ₩25,307 | ₩25,085 | ₩25,242 | -0.10% | 1.5만 |
|---|
| 2026.02.27 | ₩25,146 | ₩25,294 | ₩25,119 | ₩25,294 | +0.59% | 5.7천 |
|---|
| 2026.02.26 | ₩25,709 | ₩25,736 | ₩25,240 | ₩25,488 | -0.86% | 4.3만 |
|---|
| 2026.02.25 | ₩25,139 | ₩25,360 | ₩25,139 | ₩25,343 | +0.81% | 2.5만 |
|---|
| 2026.02.24 | ₩24,810 | ₩25,052 | ₩24,810 | ₩25,033 | +0.90% | 1.9천 |
|---|
| 2026.02.23 | ₩25,005 | ₩25,092 | ₩24,716 | ₩24,742 | -1.05% | 7.6천 |
|---|
| 2026.02.20 | ₩25,387 | ₩25,508 | ₩25,308 | ₩25,349 | -0.15% | 2.8천 |
|---|
| 2026.02.19 | ₩25,253 | ₩25,253 | ₩25,092 | ₩25,253 | 0.00% | 3천 |
|---|
| 2026.02.18 | ₩25,199 | ₩25,387 | ₩25,079 | ₩25,312 | +0.45% | 1.3만 |
|---|
| 2026.02.17 | ₩24,985 | ₩25,058 | ₩24,690 | ₩25,012 | +0.11% | 4.1천 |
|---|
| 2026.02.13 | ₩24,884 | ₩25,105 | ₩24,884 | ₩24,978 | +0.38% | 9.6천 |
|---|
| 2026.02.12 | ₩25,695 | ₩25,695 | ₩24,780 | ₩24,780 | -3.56% | 4천 |
|---|
| 2026.02.11 | ₩25,606 | ₩25,606 | ₩25,280 | ₩25,433 | -0.68% | 5.3천 |
|---|
| 2026.02.10 | ₩25,763 | ₩25,816 | ₩25,608 | ₩25,608 | -0.60% | 7.6천 |
|---|
| 2026.02.09 | ₩25,481 | ₩25,669 | ₩25,481 | ₩25,639 | +0.62% | 4.3천 |
|---|
| 2026.02.06 | ₩25,272 | ₩25,467 | ₩25,221 | ₩25,459 | +0.74% | 1.6만 |
|---|
| 2026.02.05 | ₩24,247 | ₩25,360 | ₩24,247 | ₩25,030 | +3.23% | 4.2천 |
|---|
| 2026.02.04 | ₩25,575 | ₩25,602 | ₩25,461 | ₩25,462 | -0.44% | 4.3천 |
|---|
| 2026.02.03 | ₩26,446 | ₩26,446 | ₩25,662 | ₩25,828 | -2.34% | 3.5천 |
|---|
| 2026.02.02 | ₩26,299 | ₩26,500 | ₩26,299 | ₩26,383 | +0.32% | 2.4만 |
|---|
| 2026.01.30 | ₩26,527 | ₩26,902 | ₩26,219 | ₩26,245 | -1.06% | 3.1천 |
|---|
| 2026.01.29 | ₩26,510 | ₩26,727 | ₩26,366 | ₩26,727 | +0.82% | 5.8천 |
|---|
| 2026.01.28 | ₩27,238 | ₩27,238 | ₩26,728 | ₩26,740 | -1.83% | 1.6만 |
|---|
| 2026.01.27 | ₩26,874 | ₩26,889 | ₩26,822 | ₩26,834 | -0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩26,822 | ₩26,822 | ₩26,661 | ₩26,728 | -0.35% | 1.4만 |
|---|
| 2026.01.23 | ₩26,862 | ₩26,862 | ₩26,500 | ₩26,539 | -1.20% | 1.1만 |
|---|
| 2026.01.22 | ₩26,554 | ₩26,594 | ₩26,481 | ₩26,535 | -0.07% | 1.6만 |
|---|
| 2026.01.21 | ₩26,192 | ₩26,487 | ₩26,138 | ₩26,366 | +0.67% | 1.5만 |
|---|
| 2026.01.20 | ₩26,473 | ₩26,473 | ₩26,131 | ₩26,138 | -1.27% | 1.7만 |
|---|
| 2026.01.16 | ₩26,902 | ₩26,902 | ₩26,662 | ₩26,662 | -0.89% | 3.9만 |
|---|
| 2026.01.15 | ₩27,318 | ₩27,318 | ₩26,748 | ₩26,748 | -2.09% | 1.2만 |
|---|
| 2026.01.14 | ₩27,385 | ₩27,385 | ₩26,688 | ₩26,809 | -2.11% | 1.4만 |
|---|
| 2026.01.13 | ₩27,533 | ₩27,533 | ₩27,090 | ₩27,157 | -1.36% | 1.6만 |
|---|
| 2026.01.12 | ₩27,372 | ₩27,372 | ₩27,050 | ₩27,279 | -0.34% | 6.2천 |
|---|
| 2026.01.09 | ₩27,070 | ₩27,278 | ₩27,063 | ₩27,246 | +0.65% | 1.7만 |
|---|
| 2026.01.08 | ₩27,573 | ₩27,573 | ₩27,063 | ₩27,097 | -1.73% | 1.6만 |
|---|
| 2026.01.07 | ₩27,265 | ₩27,439 | ₩27,198 | ₩27,282 | +0.06% | 2.6만 |
|---|
| 2026.01.06 | ₩26,929 | ₩27,157 | ₩26,862 | ₩27,137 | +0.77% | 1.8만 |
|---|
| 2026.01.05 | ₩27,130 | ₩27,130 | ₩26,849 | ₩26,885 | -0.90% | 5.9천 |
|---|
| 2026.01.02 | ₩26,755 | ₩26,755 | ₩26,524 | ₩26,654 | -0.38% | 2.7천 |
|---|
| 2025.12.31 | ₩26,983 | ₩26,983 | ₩26,822 | ₩26,823 | -0.59% | 7.4천 |
|---|
| 2025.12.30 | ₩27,063 | ₩27,104 | ₩27,050 | ₩27,051 | -0.04% | 8.1천 |
|---|
| 2025.12.29 | ₩27,425 | ₩27,425 | ₩27,043 | ₩27,121 | -1.11% | 5.7천 |
|---|
| 2025.12.26 | ₩27,278 | ₩27,278 | ₩27,228 | ₩27,228 | -0.18% | 500 |
|---|
| 2025.12.24 | ₩27,171 | ₩27,305 | ₩27,171 | ₩27,267 | +0.36% | 4.3천 |
|---|
| 2025.12.23 | ₩27,479 | ₩27,479 | ₩27,090 | ₩27,202 | -1.01% | 1.6만 |
|---|
| 2025.12.22 | ₩27,265 | ₩27,265 | ₩27,155 | ₩27,204 | -0.22% | 8천 |
|---|
| 2025.12.19 | ₩26,782 | ₩27,023 | ₩26,728 | ₩26,957 | +0.66% | 1.7만 |
|---|
| 2025.12.18 | ₩26,688 | ₩26,688 | ₩26,554 | ₩26,590 | -0.37% | 8천 |
|---|
| 2025.12.17 | ₩26,536 | ₩26,554 | ₩26,232 | ₩26,232 | -1.15% | 3.3천 |
|---|
| 2025.12.16 | ₩26,835 | ₩26,835 | ₩26,500 | ₩26,582 | -0.94% | 4.8천 |
|---|
| 2025.12.15 | ₩26,929 | ₩26,929 | ₩26,594 | ₩26,595 | -1.24% | 6.2천 |
|---|
| 2025.12.12 | ₩26,983 | ₩26,990 | ₩26,677 | ₩26,677 | -1.13% | 9천 |
|---|
| 2025.12.11 | ₩26,902 | ₩27,037 | ₩26,750 | ₩26,992 | +0.33% | 1.6만 |
|---|
| 2025.12.10 | ₩27,130 | ₩27,130 | ₩26,728 | ₩26,873 | -0.95% | 3.3만 |
|---|
| 2025.12.09 | ₩26,849 | ₩26,916 | ₩26,849 | ₩26,881 | +0.12% | 3.6만 |
|---|