시장 데이터를 불러오는 중
전체 종목
Motley Fool Momentum Factor ETF 과거 주가
Motley Fool Momentum Factor ETF · MFMO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Motley Fool Momentum Factor ETF · MFMO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,330 | ₩31,544 | ₩31,264 | ₩31,537 | +0.66% | 1.4천 |
| 2026.10.08 | ₩31,303 | ₩31,303 | ₩30,941 | ₩31,005 | -0.95% | 4.8천 |
| 2026.10.07 | ₩31,423 | ₩31,490 | ₩31,276 | ₩31,478 | +0.17% | 2.2천 |
| 2026.10.06 | ₩31,772 | ₩31,880 | ₩31,665 | ₩31,685 | -0.27% | 3.3천 |
| 2026.10.05 | ₩31,330 | ₩31,590 | ₩31,330 | ₩31,553 | +0.71% | 2.9천 |
| 2026.10.02 | ₩31,490 | ₩31,511 | ₩31,397 | ₩31,445 | -0.14% | 5.1천 |
| 2026.10.01 | ₩31,088 | ₩31,145 | ₩31,088 | ₩31,145 | +0.18% | 2.8천 |
| 2026.09.30 | ₩30,981 | ₩30,981 | ₩30,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,875 |
| -0.34% |
| 6.7천 |
| 2026.09.29 | ₩30,928 | ₩30,928 | ₩30,807 | ₩30,865 | -0.20% | 2천 |
|---|
| 2026.09.28 | ₩31,075 | ₩31,075 | ₩30,472 | ₩30,740 | -1.08% | 1.5만 |
|---|
| 2026.09.25 | ₩31,075 | ₩31,075 | ₩30,861 | ₩30,991 | -0.27% | 7.9천 |
|---|
| 2026.09.24 | ₩30,740 | ₩30,995 | ₩30,686 | ₩30,922 | +0.59% | 1.8천 |
|---|
| 2026.09.23 | ₩30,713 | ₩30,928 | ₩30,700 | ₩30,854 | +0.46% | 7.7천 |
|---|
| 2026.09.22 | ₩30,928 | ₩31,118 | ₩30,914 | ₩31,118 | +0.62% | 5.9천 |
|---|
| 2026.09.21 | ₩30,325 | ₩30,981 | ₩30,325 | ₩30,922 | +1.97% | 2.7천 |
|---|
| 2026.09.18 | ₩29,909 | ₩30,059 | ₩29,789 | ₩30,059 | +0.50% | 800 |
|---|
| 2026.09.17 | ₩29,802 | ₩29,802 | ₩29,775 | ₩29,778 | -0.08% | 1.2천 |
|---|
| 2026.09.16 | ₩29,387 | ₩29,601 | ₩29,011 | ₩29,238 | -0.51% | 2.2천 |
|---|
| 2026.09.15 | ₩29,052 | ₩29,393 | ₩29,052 | ₩29,186 | +0.46% | 1.5만 |
|---|
| 2026.09.14 | ₩29,306 | ₩29,387 | ₩29,112 | ₩29,230 | -0.26% | 5천 |
|---|
| 2026.09.11 | ₩29,561 | ₩30,003 | ₩29,561 | ₩29,935 | +1.26% | 4.8천 |
|---|
| 2026.09.10 | ₩29,655 | ₩29,802 | ₩29,558 | ₩29,558 | -0.33% | 1.7천 |
|---|
| 2026.09.09 | ₩30,037 | ₩30,037 | ₩29,975 | ₩29,975 | -0.21% | 1.5천 |
|---|
| 2026.09.08 | ₩29,923 | ₩30,177 | ₩29,896 | ₩30,016 | +0.31% | 6.1천 |
|---|
| 2026.09.04 | ₩29,722 | ₩29,735 | ₩29,628 | ₩29,735 | +0.05% | 8천 |
|---|
| 2026.09.03 | ₩29,038 | ₩29,333 | ₩28,918 | ₩29,293 | +0.88% | 1만 |
|---|
| 2026.09.02 | ₩29,132 | ₩29,132 | ₩28,991 | ₩29,062 | -0.24% | 2.3천 |
|---|
| 2026.09.01 | ₩29,735 | ₩29,735 | ₩29,186 | ₩29,255 | -1.61% | 4.2천 |
|---|
| 2026.08.31 | ₩29,480 | ₩29,734 | ₩29,480 | ₩29,734 | +0.86% | 4천 |
|---|
| 2026.08.28 | ₩30,244 | ₩30,244 | ₩29,631 | ₩29,631 | -2.03% | 7천 |
|---|
| 2026.08.27 | ₩30,137 | ₩30,357 | ₩30,137 | ₩30,357 | +0.73% | 4.3천 |
|---|
| 2026.08.26 | ₩29,655 | ₩29,748 | ₩29,574 | ₩29,715 | +0.20% | 1.1만 |
|---|
| 2026.08.25 | ₩29,681 | ₩30,666 | ₩29,521 | ₩29,589 | -0.31% | 5.4천 |
|---|
| 2026.08.24 | ₩29,722 | ₩29,722 | ₩29,387 | ₩29,519 | -0.68% | 7.7천 |
|---|
| 2026.08.21 | ₩29,775 | ₩30,081 | ₩29,775 | ₩30,079 | +1.02% | 4.3천 |
|---|
| 2026.08.20 | ₩30,244 | ₩30,244 | ₩29,909 | ₩29,959 | -0.94% | 1.4만 |
|---|
| 2026.08.19 | ₩31,062 | ₩31,062 | ₩30,137 | ₩30,209 | -2.74% | 4.9천 |
|---|
| 2026.08.18 | ₩31,464 | ₩31,464 | ₩30,901 | ₩31,059 | -1.29% | 4.7천 |
|---|
| 2026.08.17 | ₩31,959 | ₩32,201 | ₩31,959 | ₩32,071 | +0.35% | 4천 |
|---|
| 2026.08.14 | ₩31,691 | ₩31,866 | ₩31,611 | ₩31,736 | +0.14% | 3.1천 |
|---|
| 2026.08.13 | ₩31,665 | ₩31,906 | ₩31,665 | ₩31,698 | +0.11% | 7.7천 |
|---|
| 2026.08.12 | ₩31,691 | ₩31,919 | ₩31,682 | ₩31,682 | -0.03% | 1.4만 |
|---|
| 2026.08.11 | ₩31,423 | ₩31,423 | ₩31,169 | ₩31,176 | -0.79% | 8천 |
|---|
| 2026.08.10 | ₩31,879 | ₩31,879 | ₩31,324 | ₩31,324 | -1.74% | 3천 |
|---|
| 2026.08.07 | ₩31,772 | ₩31,858 | ₩31,383 | ₩31,683 | -0.28% | 7.5천 |
|---|
| 2026.08.06 | ₩30,820 | ₩31,464 | ₩30,820 | ₩31,117 | +0.96% | 2.6천 |
|---|
| 2026.08.05 | ₩31,732 | ₩31,805 | ₩31,324 | ₩31,324 | -1.28% | 1.1만 |
|---|
| 2026.08.04 | ₩31,182 | ₩31,772 | ₩31,182 | ₩31,667 | +1.56% | 1.1만 |
|---|
| 2026.08.03 | ₩29,628 | ₩30,619 | ₩29,588 | ₩30,574 | +3.19% | 1.7만 |
|---|
| 2026.07.31 | ₩30,686 | ₩30,847 | ₩29,856 | ₩30,113 | -1.87% | 5.3천 |
|---|
| 2026.07.30 | ₩28,234 | ₩29,765 | ₩28,234 | ₩29,765 | +5.42% | 4.7천 |
|---|
| 2026.07.29 | ₩29,052 | ₩29,052 | ₩28,087 | ₩28,186 | -2.98% | 1.1만 |
|---|
| 2026.07.28 | ₩28,831 | ₩29,145 | ₩28,636 | ₩29,101 | +0.94% | 2만 |
|---|
| 2026.07.27 | ₩30,686 | ₩30,686 | ₩29,480 | ₩29,955 | -2.38% | 3.4만 |
|---|
| 2026.07.24 | ₩30,613 | ₩30,767 | ₩30,264 | ₩30,264 | -1.14% | 7.5천 |
|---|
| 2026.07.23 | ₩31,437 | ₩31,437 | ₩31,028 | ₩31,119 | -1.01% | 2천 |
|---|
| 2026.07.22 | ₩31,584 | ₩31,624 | ₩31,437 | ₩31,437 | -0.47% | 4.7천 |
|---|
| 2026.07.21 | ₩31,102 | ₩31,422 | ₩31,102 | ₩31,422 | +1.03% | 1.5천 |
|---|
| 2026.07.20 | ₩30,526 | ₩31,135 | ₩30,526 | ₩30,527 | +0.00% | 3.1천 |
|---|
| 2026.07.17 | ₩30,003 | ₩30,794 | ₩29,929 | ₩30,523 | +1.73% | 6.4천 |
|---|
| 2026.07.16 | ₩31,115 | ₩31,370 | ₩30,619 | ₩30,764 | -1.13% | 8.9천 |
|---|
| 2026.07.15 | ₩32,087 | ₩32,134 | ₩31,343 | ₩31,880 | -0.64% | 8.7천 |
|---|
| 2026.07.14 | ₩31,812 | ₩32,361 | ₩31,812 | ₩32,299 | +1.53% | 5.8천 |
|---|
| 2026.07.13 | ₩31,839 | ₩31,879 | ₩31,450 | ₩31,520 | -1.00% | 1.2만 |
|---|
| 2026.07.10 | ₩32,321 | ₩32,469 | ₩32,254 | ₩32,400 | +0.24% | 8천 |
|---|
| 2026.07.09 | ₩33,353 | ₩33,353 | ₩32,522 | ₩32,629 | -2.17% | 3만 |
|---|
| 2026.07.08 | ₩31,450 | ₩31,875 | ₩31,289 | ₩31,875 | +1.35% | 2.6천 |
|---|
| 2026.07.07 | ₩32,656 | ₩32,656 | ₩31,504 | ₩31,738 | -2.81% | 3.4만 |
|---|
| 2026.07.06 | ₩33,072 | ₩33,366 | ₩32,750 | ₩32,860 | -0.64% | 3.7만 |
|---|
| 2026.07.02 | ₩33,393 | ₩33,434 | ₩32,013 | ₩32,278 | -3.34% | 2.7만 |
|---|
| 2026.07.01 | ₩34,224 | ₩34,224 | ₩32,857 | ₩33,210 | -2.96% | 1.3만 |
|---|
| 2026.06.30 | ₩33,782 | ₩34,479 | ₩33,782 | ₩34,468 | +2.03% | 2.4만 |
|---|
| 2026.06.29 | ₩32,455 | ₩33,699 | ₩32,375 | ₩33,699 | +3.83% | 1.2만 |
|---|
| 2026.06.26 | ₩32,951 | ₩32,951 | ₩32,308 | ₩32,666 | -0.87% | 1.4만 |
|---|
| 2026.06.25 | ₩33,769 | ₩33,849 | ₩32,804 | ₩33,139 | -1.87% | 1.5만 |
|---|
| 2026.06.24 | ₩32,790 | ₩33,031 | ₩32,422 | ₩32,624 | -0.51% | 1.8만 |
|---|
| 2026.06.23 | ₩33,702 | ₩33,702 | ₩32,643 | ₩32,714 | -2.93% | 1.5만 |
|---|
| 2026.06.22 | ₩33,983 | ₩34,090 | ₩33,420 | ₩33,865 | -0.35% | 4만 |
|---|
| 2026.06.18 | ₩33,567 | ₩33,567 | ₩33,045 | ₩33,428 | -0.42% | 4.1만 |
|---|
| 2026.06.17 | ₩32,790 | ₩33,072 | ₩32,624 | ₩32,624 | -0.51% | 1.3만 |
|---|
| 2026.06.16 | ₩33,333 | ₩33,353 | ₩32,542 | ₩32,565 | -2.30% | 4.7천 |
|---|
| 2026.06.15 | ₩33,849 | ₩33,849 | ₩33,313 | ₩33,395 | -1.34% | 1.1만 |
|---|
| 2026.06.12 | ₩32,629 | ₩32,911 | ₩32,227 | ₩32,727 | +0.30% | 1.4만 |
|---|
| 2026.06.11 | ₩31,464 | ₩32,388 | ₩31,390 | ₩32,327 | +2.74% | 2.8만 |
|---|
| 2026.06.10 | ₩31,410 | ₩31,410 | ₩30,914 | ₩30,932 | -1.52% | 3.6천 |
|---|
| 2026.06.09 | ₩32,348 | ₩32,348 | ₩30,700 | ₩31,574 | -2.39% | 1.2만 |
|---|
| 2026.06.08 | ₩31,866 | ₩32,274 | ₩31,846 | ₩32,013 | +0.46% | 8.9천 |
|---|
| 2026.06.05 | ₩32,013 | ₩32,174 | ₩31,155 | ₩31,225 | -2.46% | 1.7만 |
|---|
| 2026.06.04 | ₩32,723 | ₩33,018 | ₩32,160 | ₩32,927 | +0.62% | 7.9천 |
|---|
| 2026.06.03 | ₩33,031 | ₩33,246 | ₩32,576 | ₩33,074 | +0.13% | 1.2만 |
|---|
| 2026.06.02 | ₩32,482 | ₩32,871 | ₩32,469 | ₩32,841 | +1.11% | 5.1천 |
|---|
| 2026.06.01 | ₩32,629 | ₩32,629 | ₩32,000 | ₩32,272 | -1.10% | 1.4만 |
|---|
| 2026.05.29 | ₩33,058 | ₩33,058 | ₩32,556 | ₩32,660 | -1.20% | 2.6천 |
|---|
| 2026.05.28 | ₩32,710 | ₩33,125 | ₩32,580 | ₩33,023 | +0.96% | 7천 |
|---|
| 2026.05.27 | ₩33,152 | ₩33,152 | ₩32,473 | ₩32,813 | -1.02% | 1.2만 |
|---|
| 2026.05.26 | ₩32,817 | ₩33,005 | ₩32,683 | ₩32,940 | +0.38% | 1.4만 |
|---|
| 2026.05.22 | ₩32,268 | ₩32,516 | ₩32,201 | ₩32,313 | +0.14% | 3.7천 |
|---|
| 2026.05.21 | ₩31,812 | ₩31,980 | ₩31,638 | ₩31,980 | +0.53% | 9.3천 |
|---|
| 2026.05.20 | ₩31,356 | ₩31,878 | ₩31,356 | ₩31,803 | +1.42% | 1.5만 |
|---|
| 2026.05.19 | ₩31,102 | ₩31,236 | ₩30,418 | ₩31,031 | -0.23% | 5.1천 |
|---|
| 2026.05.18 | ₩32,241 | ₩32,241 | ₩30,928 | ₩31,205 | -3.21% | 1.2만 |
|---|
| 2026.05.15 | ₩31,866 | ₩31,866 | ₩31,544 | ₩31,544 | -1.01% | 8.5천 |
|---|
| 2026.05.14 | ₩32,348 | ₩32,589 | ₩32,281 | ₩32,556 | +0.64% | 1.2만 |
|---|
| 2026.05.13 | ₩31,973 | ₩32,549 | ₩31,846 | ₩32,345 | +1.17% | 1.9만 |
|---|
| 2026.05.12 | ₩32,495 | ₩32,495 | ₩31,409 | ₩32,064 | -1.33% | 1.4만 |
|---|
| 2026.05.11 | ₩32,147 | ₩32,603 | ₩32,144 | ₩32,490 | +1.07% | 2.2만 |
|---|
| 2026.05.08 | ₩31,330 | ₩31,892 | ₩31,303 | ₩31,868 | +1.72% | 6.4천 |
|---|
| 2026.05.07 | ₩31,437 | ₩31,437 | ₩30,747 | ₩30,843 | -1.89% | 1.5만 |
|---|
| 2026.05.06 | ₩31,088 | ₩31,342 | ₩30,968 | ₩31,342 | +0.81% | 3.1만 |
|---|
| 2026.05.05 | ₩29,601 | ₩30,418 | ₩29,601 | ₩30,303 | +2.37% | 1.8만 |
|---|
| 2026.05.04 | ₩29,802 | ₩29,869 | ₩29,467 | ₩29,589 | -0.71% | 6.3천 |
|---|
| 2026.05.01 | ₩29,856 | ₩29,949 | ₩29,775 | ₩29,903 | +0.16% | 1.4만 |
|---|
| 2026.04.30 | ₩29,212 | ₩29,856 | ₩29,194 | ₩29,815 | +2.06% | 9.1천 |
|---|
| 2026.04.29 | ₩29,119 | ₩29,119 | ₩28,596 | ₩28,867 | -0.87% | 1.1만 |
|---|
| 2026.04.28 | ₩28,636 | ₩28,750 | ₩28,449 | ₩28,647 | +0.04% | 5.7천 |
|---|
| 2026.04.27 | ₩29,387 | ₩29,387 | ₩28,958 | ₩29,132 | -0.87% | 7.6천 |
|---|
| 2026.04.24 | ₩29,159 | ₩29,266 | ₩29,127 | ₩29,241 | +0.28% | 9.9천 |
|---|
| 2026.04.23 | ₩28,623 | ₩28,837 | ₩28,395 | ₩28,620 | -0.01% | 3.6천 |
|---|
| 2026.04.22 | ₩28,382 | ₩28,713 | ₩28,382 | ₩28,680 | +1.05% | 1.7천 |
|---|
| 2026.04.21 | ₩29,092 | ₩29,092 | ₩28,328 | ₩28,382 | -2.44% | 1.9만 |
|---|
| 2026.04.20 | ₩28,489 | ₩28,676 | ₩28,475 | ₩28,589 | +0.35% | 8.3천 |
|---|
| 2026.04.17 | ₩28,556 | ₩28,743 | ₩28,542 | ₩28,722 | +0.58% | 7.6천 |
|---|
| 2026.04.16 | ₩28,194 | ₩28,398 | ₩28,100 | ₩28,398 | +0.72% | 6.5천 |
|---|
| 2026.04.15 | ₩28,127 | ₩28,127 | ₩27,738 | ₩28,091 | -0.13% | 9.6천 |
|---|
| 2026.04.14 | ₩27,846 | ₩28,060 | ₩27,826 | ₩28,060 | +0.77% | 9천 |
|---|
| 2026.04.13 | ₩27,578 | ₩27,913 | ₩27,578 | ₩27,886 | +1.12% | 9.1천 |
|---|
| 2026.04.10 | ₩27,484 | ₩27,698 | ₩27,484 | ₩27,576 | +0.34% | 1.2만 |
|---|
| 2026.04.09 | ₩27,176 | ₩27,484 | ₩27,176 | ₩27,403 | +0.84% | 7.9천 |
|---|
| 2026.04.08 | ₩27,015 | ₩27,135 | ₩26,827 | ₩27,135 | +0.45% | 1.1만 |
|---|
| 2026.04.07 | ₩25,769 | ₩26,157 | ₩25,769 | ₩26,117 | +1.35% | 7.5천 |
|---|
| 2026.04.06 | ₩26,063 | ₩26,063 | ₩25,782 | ₩25,963 | -0.39% | 1.1만 |
|---|
| 2026.04.02 | ₩25,648 | ₩26,023 | ₩25,326 | ₩25,903 | +0.99% | 2.6만 |
|---|
| 2026.04.01 | ₩26,050 | ₩26,050 | ₩25,755 | ₩25,821 | -0.88% | 6.9만 |
|---|
| 2026.03.31 | ₩24,455 | ₩25,407 | ₩24,455 | ₩25,407 | +3.89% | 700 |
|---|
| 2026.03.30 | ₩24,348 | ₩24,351 | ₩24,201 | ₩24,351 | +0.01% | 2.5천 |
|---|
| 2026.03.27 | ₩24,965 | ₩25,099 | ₩24,804 | ₩24,821 | -0.57% | 2.5천 |
|---|
| 2026.03.26 | ₩26,251 | ₩26,251 | ₩25,255 | ₩25,255 | -3.79% | 1.3만 |
|---|
| 2026.03.25 | ₩26,278 | ₩26,412 | ₩26,224 | ₩26,242 | -0.14% | 4.5천 |
|---|
| 2026.03.24 | ₩25,929 | ₩26,063 | ₩25,822 | ₩25,927 | -0.01% | 2.9천 |
|---|
| 2026.03.23 | ₩26,171 | ₩26,264 | ₩25,924 | ₩25,924 | -0.94% | 1만 |
|---|
| 2026.03.20 | ₩25,869 | ₩25,869 | ₩25,300 | ₩25,438 | -1.67% | 7.9천 |
|---|
| 2026.03.19 | ₩25,956 | ₩26,318 | ₩25,608 | ₩26,065 | +0.42% | 1.1만 |
|---|
| 2026.03.18 | ₩26,211 | ₩26,211 | ₩25,956 | ₩25,956 | -0.97% | 5.8천 |
|---|
| 2026.03.17 | ₩26,171 | ₩26,305 | ₩26,171 | ₩26,238 | +0.26% | 3.4천 |
|---|
| 2026.03.16 | ₩25,742 | ₩26,224 | ₩25,742 | ₩26,083 | +1.33% | 1.4만 |
|---|
| 2026.03.13 | ₩26,331 | ₩26,331 | ₩25,755 | ₩25,770 | -2.13% | 1.7만 |
|---|
| 2026.03.12 | ₩26,479 | ₩26,479 | ₩25,916 | ₩25,916 | -2.13% | 1.1만 |
|---|
| 2026.03.11 | ₩26,666 | ₩26,666 | ₩26,425 | ₩26,469 | -0.74% | 2만 |
|---|
| 2026.03.10 | ₩26,519 | ₩26,814 | ₩26,498 | ₩26,498 | -0.08% | 1.5천 |
|---|
| 2026.03.09 | ₩25,527 | ₩26,503 | ₩25,527 | ₩26,503 | +3.82% | 1.7천 |
|---|
| 2026.03.06 | ₩25,970 | ₩26,278 | ₩25,836 | ₩25,936 | -0.13% | 3.7천 |
|---|
| 2026.03.05 | ₩26,827 | ₩26,827 | ₩26,144 | ₩26,468 | -1.34% | 4.8천 |
|---|
| 2026.03.04 | ₩26,834 | ₩26,834 | ₩26,834 | ₩26,834 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩26,452 | ₩26,452 | ₩26,416 | ₩26,416 | -0.14% | 500 |
|---|
| 2026.03.02 | ₩26,707 | ₩26,881 | ₩26,465 | ₩26,867 | +0.60% | 5.2천 |
|---|
| 2026.02.27 | ₩26,546 | ₩26,747 | ₩26,546 | ₩26,739 | +0.73% | 1.2천 |
|---|
| 2026.02.26 | ₩27,135 | ₩27,135 | ₩26,800 | ₩27,054 | -0.30% | 7천 |
|---|
| 2026.02.25 | ₩27,296 | ₩27,377 | ₩27,260 | ₩27,326 | +0.11% | 6.2천 |
|---|
| 2026.02.24 | ₩26,881 | ₩27,028 | ₩26,881 | ₩26,976 | +0.35% | 2.5천 |
|---|
| 2026.02.23 | ₩26,988 | ₩26,988 | ₩26,546 | ₩26,581 | -1.51% | 8.7천 |
|---|
| 2026.02.20 | ₩26,908 | ₩27,223 | ₩26,908 | ₩27,050 | +0.53% | 3.3천 |
|---|
| 2026.02.19 | ₩27,162 | ₩27,162 | ₩26,800 | ₩26,902 | -0.96% | 9.9천 |
|---|
| 2026.02.18 | ₩27,176 | ₩27,202 | ₩26,867 | ₩26,996 | -0.66% | 1.4만 |
|---|
| 2026.02.17 | ₩26,786 | ₩26,928 | ₩26,786 | ₩26,816 | +0.12% | 1.9천 |
|---|
| 2026.02.13 | ₩26,889 | ₩27,015 | ₩26,787 | ₩26,853 | -0.13% | 3.4천 |
|---|
| 2026.02.12 | ₩27,417 | ₩27,417 | ₩26,644 | ₩26,644 | -2.82% | 3.9천 |
|---|
| 2026.02.11 | ₩27,176 | ₩27,430 | ₩27,176 | ₩27,366 | +0.70% | 1.7천 |
|---|
| 2026.02.10 | ₩27,671 | ₩27,671 | ₩27,306 | ₩27,306 | -1.32% | 2.3천 |
|---|
| 2026.02.09 | ₩27,363 | ₩27,595 | ₩27,363 | ₩27,532 | +0.62% | 2.5천 |
|---|
| 2026.02.06 | ₩26,890 | ₩27,083 | ₩26,890 | ₩27,083 | +0.72% | 700 |
|---|
| 2026.02.05 | ₩25,849 | ₩26,278 | ₩25,568 | ₩25,912 | +0.24% | 6.7천 |
|---|
| 2026.02.04 | ₩26,720 | ₩26,720 | ₩25,903 | ₩26,201 | -1.94% | 5천 |
|---|
| 2026.02.03 | ₩27,156 | ₩27,202 | ₩26,800 | ₩27,173 | +0.06% | 5.5천 |
|---|
| 2026.02.02 | ₩27,042 | ₩27,390 | ₩27,042 | ₩27,283 | +0.89% | 6.9천 |
|---|
| 2026.01.30 | ₩27,430 | ₩27,537 | ₩27,001 | ₩27,022 | -1.49% | 3만 |
|---|
| 2026.01.29 | ₩27,444 | ₩27,625 | ₩27,135 | ₩27,625 | +0.66% | 4.9천 |
|---|
| 2026.01.28 | ₩28,114 | ₩28,114 | ₩27,537 | ₩27,599 | -1.83% | 9.7천 |
|---|
| 2026.01.27 | ₩27,176 | ₩27,779 | ₩27,176 | ₩27,686 | +1.88% | 1.5만 |
|---|
| 2026.01.26 | ₩27,444 | ₩27,444 | ₩27,269 | ₩27,288 | -0.57% | 8.2천 |
|---|
| 2026.01.23 | ₩27,149 | ₩27,336 | ₩27,122 | ₩27,184 | +0.13% | 4.5천 |
|---|
| 2026.01.22 | ₩27,310 | ₩27,457 | ₩27,256 | ₩27,306 | -0.01% | 1.9만 |
|---|
| 2026.01.21 | ₩26,934 | ₩27,424 | ₩26,841 | ₩27,164 | +0.85% | 2.4만 |
|---|
| 2026.01.20 | ₩27,189 | ₩27,216 | ₩26,827 | ₩26,853 | -1.24% | 1만 |
|---|
| 2026.01.16 | ₩27,336 | ₩27,591 | ₩27,336 | ₩27,432 | +0.35% | 2.9만 |
|---|
| 2026.01.15 | ₩27,497 | ₩27,604 | ₩27,324 | ₩27,324 | -0.63% | 2.3만 |
|---|
| 2026.01.14 | ₩27,537 | ₩27,537 | ₩26,908 | ₩27,149 | -1.41% | 1만 |
|---|
| 2026.01.13 | ₩27,698 | ₩27,698 | ₩27,336 | ₩27,398 | -1.08% | 1.3만 |
|---|
| 2026.01.12 | ₩27,202 | ₩27,363 | ₩26,894 | ₩27,358 | +0.57% | 1.6만 |
|---|
| 2026.01.09 | ₩26,921 | ₩27,122 | ₩26,921 | ₩27,059 | +0.51% | 1.2만 |
|---|
| 2026.01.08 | ₩27,068 | ₩27,068 | ₩26,613 | ₩26,695 | -1.38% | 7.2천 |
|---|
| 2026.01.07 | ₩27,363 | ₩27,363 | ₩26,975 | ₩27,017 | -1.26% | 9.7천 |
|---|
| 2026.01.06 | ₩26,894 | ₩27,122 | ₩26,841 | ₩27,102 | +0.77% | 1.3만 |
|---|
| 2026.01.05 | ₩27,176 | ₩27,176 | ₩26,894 | ₩26,930 | -0.90% | 6.8천 |
|---|
| 2026.01.02 | ₩26,708 | ₩26,708 | ₩26,398 | ₩26,628 | -0.30% | 1.9천 |
|---|
| 2025.12.31 | ₩26,506 | ₩26,532 | ₩26,357 | ₩26,357 | -0.56% | 1.1만 |
|---|
| 2025.12.30 | ₩26,613 | ₩26,707 | ₩26,587 | ₩26,593 | -0.08% | 9.8천 |
|---|
| 2025.12.29 | ₩26,934 | ₩26,934 | ₩26,599 | ₩26,658 | -1.02% | 5천 |
|---|
| 2025.12.26 | ₩26,827 | ₩26,827 | ₩26,774 | ₩26,819 | -0.03% | 800 |
|---|
| 2025.12.24 | ₩27,082 | ₩27,082 | ₩26,747 | ₩26,858 | -0.83% | 1.8천 |
|---|
| 2025.12.23 | ₩26,666 | ₩26,774 | ₩26,666 | ₩26,758 | +0.34% | 3.9천 |
|---|
| 2025.12.22 | ₩26,827 | ₩26,961 | ₩26,649 | ₩26,689 | -0.51% | 1만 |
|---|
| 2025.12.19 | ₩26,251 | ₩26,546 | ₩26,251 | ₩26,479 | +0.87% | 1.5만 |
|---|
| 2025.12.18 | ₩26,171 | ₩26,171 | ₩25,970 | ₩26,014 | -0.60% | 9.4천 |
|---|
| 2025.12.17 | ₩25,862 | ₩25,862 | ₩25,581 | ₩25,581 | -1.09% | 4.6천 |
|---|
| 2025.12.16 | ₩26,305 | ₩26,305 | ₩25,970 | ₩26,109 | -0.74% | 7.5천 |
|---|
| 2025.12.15 | ₩26,224 | ₩26,264 | ₩26,085 | ₩26,085 | -0.53% | 3.2천 |
|---|
| 2025.12.12 | ₩26,827 | ₩26,827 | ₩26,293 | ₩26,293 | -1.99% | 1.3천 |
|---|
| 2025.12.11 | ₩26,602 | ₩27,062 | ₩26,586 | ₩27,042 | +1.65% | 1.9만 |
|---|
| 2025.12.10 | ₩27,122 | ₩27,122 | ₩26,707 | ₩26,843 | -1.03% | 7.5천 |
|---|
| 2025.12.09 | ₩26,841 | ₩26,948 | ₩26,825 | ₩26,867 | +0.10% | 2.4만 |
|---|