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 | ₩31,361 | ₩31,575 | ₩31,295 | ₩31,569 | +0.66% | 1.4천 |
| 2026.10.08 | ₩31,334 | ₩31,334 | ₩30,972 | ₩31,036 | -0.95% | 4.8천 |
| 2026.10.07 | ₩31,455 | ₩31,522 | ₩31,307 | ₩31,510 | +0.17% | 2.2천 |
| 2026.10.06 | ₩31,803 | ₩31,912 | ₩31,696 | ₩31,716 | -0.27% | 3.3천 |
| 2026.10.05 | ₩31,361 | ₩31,621 | ₩31,361 | ₩31,585 | +0.71% | 2.9천 |
| 2026.10.02 | ₩31,522 | ₩31,542 | ₩31,428 | ₩31,476 | -0.14% | 5.1천 |
| 2026.10.01 | ₩31,119 | ₩31,176 | ₩31,119 | ₩31,176 | +0.18% | 2.8천 |
| 2026.09.30 | ₩31,012 | ₩31,012 | ₩30,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,906 |
| -0.34% |
| 6.7천 |
| 2026.09.29 | ₩30,958 | ₩30,958 | ₩30,838 | ₩30,895 | -0.20% | 2천 |
|---|
| 2026.09.28 | ₩31,106 | ₩31,106 | ₩30,502 | ₩30,771 | -1.08% | 1.5만 |
|---|
| 2026.09.25 | ₩31,106 | ₩31,106 | ₩30,891 | ₩31,021 | -0.27% | 7.9천 |
|---|
| 2026.09.24 | ₩30,771 | ₩31,025 | ₩30,717 | ₩30,953 | +0.59% | 1.8천 |
|---|
| 2026.09.23 | ₩30,744 | ₩30,958 | ₩30,730 | ₩30,885 | +0.46% | 7.7천 |
|---|
| 2026.09.22 | ₩30,958 | ₩31,149 | ₩30,945 | ₩31,149 | +0.62% | 5.9천 |
|---|
| 2026.09.21 | ₩30,355 | ₩31,012 | ₩30,355 | ₩30,953 | +1.97% | 2.7천 |
|---|
| 2026.09.18 | ₩29,939 | ₩30,089 | ₩29,818 | ₩30,089 | +0.50% | 800 |
|---|
| 2026.09.17 | ₩29,832 | ₩29,832 | ₩29,805 | ₩29,807 | -0.08% | 1.2천 |
|---|
| 2026.09.16 | ₩29,416 | ₩29,630 | ₩29,040 | ₩29,267 | -0.51% | 2.2천 |
|---|
| 2026.09.15 | ₩29,080 | ₩29,423 | ₩29,080 | ₩29,215 | +0.46% | 1.5만 |
|---|
| 2026.09.14 | ₩29,335 | ₩29,416 | ₩29,141 | ₩29,259 | -0.26% | 5천 |
|---|
| 2026.09.11 | ₩29,590 | ₩30,033 | ₩29,590 | ₩29,964 | +1.26% | 4.8천 |
|---|
| 2026.09.10 | ₩29,684 | ₩29,832 | ₩29,587 | ₩29,587 | -0.33% | 1.7천 |
|---|
| 2026.09.09 | ₩30,066 | ₩30,066 | ₩30,005 | ₩30,005 | -0.21% | 1.5천 |
|---|
| 2026.09.08 | ₩29,952 | ₩30,207 | ₩29,926 | ₩30,046 | +0.31% | 6.1천 |
|---|
| 2026.09.04 | ₩29,751 | ₩29,765 | ₩29,657 | ₩29,765 | +0.05% | 8천 |
|---|
| 2026.09.03 | ₩29,067 | ₩29,362 | ₩28,946 | ₩29,322 | +0.88% | 1만 |
|---|
| 2026.09.02 | ₩29,161 | ₩29,161 | ₩29,020 | ₩29,091 | -0.24% | 2.3천 |
|---|
| 2026.09.01 | ₩29,765 | ₩29,765 | ₩29,215 | ₩29,284 | -1.61% | 4.2천 |
|---|
| 2026.08.31 | ₩29,510 | ₩29,763 | ₩29,510 | ₩29,763 | +0.86% | 4천 |
|---|
| 2026.08.28 | ₩30,274 | ₩30,274 | ₩29,660 | ₩29,660 | -2.03% | 7천 |
|---|
| 2026.08.27 | ₩30,167 | ₩30,387 | ₩30,167 | ₩30,387 | +0.73% | 4.3천 |
|---|
| 2026.08.26 | ₩29,684 | ₩29,778 | ₩29,604 | ₩29,744 | +0.20% | 1.1만 |
|---|
| 2026.08.25 | ₩29,711 | ₩30,697 | ₩29,550 | ₩29,618 | -0.31% | 5.4천 |
|---|
| 2026.08.24 | ₩29,751 | ₩29,751 | ₩29,416 | ₩29,549 | -0.68% | 7.7천 |
|---|
| 2026.08.21 | ₩29,805 | ₩30,111 | ₩29,805 | ₩30,109 | +1.02% | 4.3천 |
|---|
| 2026.08.20 | ₩30,274 | ₩30,274 | ₩29,939 | ₩29,989 | -0.94% | 1.4만 |
|---|
| 2026.08.19 | ₩31,092 | ₩31,092 | ₩30,167 | ₩30,239 | -2.74% | 4.9천 |
|---|
| 2026.08.18 | ₩31,495 | ₩31,495 | ₩30,932 | ₩31,090 | -1.29% | 4.7천 |
|---|
| 2026.08.17 | ₩31,991 | ₩32,233 | ₩31,991 | ₩32,103 | +0.35% | 4천 |
|---|
| 2026.08.14 | ₩31,723 | ₩31,897 | ₩31,642 | ₩31,767 | +0.14% | 3.1천 |
|---|
| 2026.08.13 | ₩31,696 | ₩31,938 | ₩31,696 | ₩31,730 | +0.11% | 7.7천 |
|---|
| 2026.08.12 | ₩31,723 | ₩31,951 | ₩31,714 | ₩31,714 | -0.03% | 1.4만 |
|---|
| 2026.08.11 | ₩31,455 | ₩31,455 | ₩31,200 | ₩31,207 | -0.79% | 8천 |
|---|
| 2026.08.10 | ₩31,911 | ₩31,911 | ₩31,355 | ₩31,355 | -1.74% | 3천 |
|---|
| 2026.08.07 | ₩31,803 | ₩31,889 | ₩31,414 | ₩31,715 | -0.28% | 7.5천 |
|---|
| 2026.08.06 | ₩30,851 | ₩31,495 | ₩30,851 | ₩31,147 | +0.96% | 2.6천 |
|---|
| 2026.08.05 | ₩31,763 | ₩31,837 | ₩31,355 | ₩31,355 | -1.28% | 1.1만 |
|---|
| 2026.08.04 | ₩31,213 | ₩31,803 | ₩31,213 | ₩31,699 | +1.56% | 1.1만 |
|---|
| 2026.08.03 | ₩29,657 | ₩30,650 | ₩29,617 | ₩30,604 | +3.19% | 1.7만 |
|---|
| 2026.07.31 | ₩30,717 | ₩30,878 | ₩29,885 | ₩30,143 | -1.87% | 5.3천 |
|---|
| 2026.07.30 | ₩28,262 | ₩29,794 | ₩28,262 | ₩29,794 | +5.42% | 4.7천 |
|---|
| 2026.07.29 | ₩29,080 | ₩29,080 | ₩28,115 | ₩28,214 | -2.98% | 1.1만 |
|---|
| 2026.07.28 | ₩28,859 | ₩29,174 | ₩28,665 | ₩29,130 | +0.94% | 2만 |
|---|
| 2026.07.27 | ₩30,717 | ₩30,717 | ₩29,510 | ₩29,985 | -2.38% | 3.4만 |
|---|
| 2026.07.24 | ₩30,643 | ₩30,797 | ₩30,294 | ₩30,294 | -1.14% | 7.5천 |
|---|
| 2026.07.23 | ₩31,468 | ₩31,468 | ₩31,059 | ₩31,150 | -1.01% | 2천 |
|---|
| 2026.07.22 | ₩31,616 | ₩31,656 | ₩31,468 | ₩31,468 | -0.47% | 4.7천 |
|---|
| 2026.07.21 | ₩31,133 | ₩31,453 | ₩31,133 | ₩31,453 | +1.03% | 1.5천 |
|---|
| 2026.07.20 | ₩30,556 | ₩31,166 | ₩30,556 | ₩30,557 | +0.00% | 3.1천 |
|---|
| 2026.07.17 | ₩30,033 | ₩30,824 | ₩29,959 | ₩30,553 | +1.73% | 6.4천 |
|---|
| 2026.07.16 | ₩31,146 | ₩31,401 | ₩30,650 | ₩30,795 | -1.13% | 8.9천 |
|---|
| 2026.07.15 | ₩32,119 | ₩32,166 | ₩31,374 | ₩31,912 | -0.64% | 8.7천 |
|---|
| 2026.07.14 | ₩31,844 | ₩32,394 | ₩31,844 | ₩32,331 | +1.53% | 5.8천 |
|---|
| 2026.07.13 | ₩31,870 | ₩31,911 | ₩31,481 | ₩31,551 | -1.00% | 1.2만 |
|---|
| 2026.07.10 | ₩32,353 | ₩32,501 | ₩32,286 | ₩32,433 | +0.24% | 8천 |
|---|
| 2026.07.09 | ₩33,386 | ₩33,386 | ₩32,555 | ₩32,662 | -2.17% | 3만 |
|---|
| 2026.07.08 | ₩31,481 | ₩31,907 | ₩31,321 | ₩31,907 | +1.35% | 2.6천 |
|---|
| 2026.07.07 | ₩32,689 | ₩32,689 | ₩31,535 | ₩31,770 | -2.81% | 3.4만 |
|---|
| 2026.07.06 | ₩33,105 | ₩33,400 | ₩32,783 | ₩32,893 | -0.64% | 3.7만 |
|---|
| 2026.07.02 | ₩33,426 | ₩33,467 | ₩32,045 | ₩32,310 | -3.34% | 2.7만 |
|---|
| 2026.07.01 | ₩34,258 | ₩34,258 | ₩32,890 | ₩33,243 | -2.96% | 1.3만 |
|---|
| 2026.06.30 | ₩33,815 | ₩34,513 | ₩33,815 | ₩34,502 | +2.03% | 2.4만 |
|---|
| 2026.06.29 | ₩32,487 | ₩33,732 | ₩32,407 | ₩33,732 | +3.83% | 1.2만 |
|---|
| 2026.06.26 | ₩32,984 | ₩32,984 | ₩32,340 | ₩32,698 | -0.87% | 1.4만 |
|---|
| 2026.06.25 | ₩33,802 | ₩33,883 | ₩32,836 | ₩33,172 | -1.87% | 1.5만 |
|---|
| 2026.06.24 | ₩32,823 | ₩33,064 | ₩32,454 | ₩32,657 | -0.51% | 1.8만 |
|---|
| 2026.06.23 | ₩33,735 | ₩33,735 | ₩32,675 | ₩32,746 | -2.93% | 1.5만 |
|---|
| 2026.06.22 | ₩34,017 | ₩34,124 | ₩33,453 | ₩33,899 | -0.35% | 4만 |
|---|
| 2026.06.18 | ₩33,601 | ₩33,601 | ₩33,078 | ₩33,461 | -0.42% | 4.1만 |
|---|
| 2026.06.17 | ₩32,823 | ₩33,105 | ₩32,657 | ₩32,657 | -0.51% | 1.3만 |
|---|
| 2026.06.16 | ₩33,366 | ₩33,386 | ₩32,575 | ₩32,597 | -2.30% | 4.7천 |
|---|
| 2026.06.15 | ₩33,883 | ₩33,883 | ₩33,346 | ₩33,428 | -1.34% | 1.1만 |
|---|
| 2026.06.12 | ₩32,662 | ₩32,944 | ₩32,259 | ₩32,760 | +0.30% | 1.4만 |
|---|
| 2026.06.11 | ₩31,495 | ₩32,420 | ₩31,421 | ₩32,359 | +2.74% | 2.8만 |
|---|
| 2026.06.10 | ₩31,441 | ₩31,441 | ₩30,945 | ₩30,962 | -1.52% | 3.6천 |
|---|
| 2026.06.09 | ₩32,380 | ₩32,380 | ₩30,730 | ₩31,605 | -2.39% | 1.2만 |
|---|
| 2026.06.08 | ₩31,897 | ₩32,306 | ₩31,877 | ₩32,045 | +0.46% | 8.9천 |
|---|
| 2026.06.05 | ₩32,045 | ₩32,206 | ₩31,186 | ₩31,256 | -2.46% | 1.7만 |
|---|
| 2026.06.04 | ₩32,756 | ₩33,051 | ₩32,192 | ₩32,960 | +0.62% | 7.9천 |
|---|
| 2026.06.03 | ₩33,064 | ₩33,279 | ₩32,608 | ₩33,107 | +0.13% | 1.2만 |
|---|
| 2026.06.02 | ₩32,514 | ₩32,903 | ₩32,501 | ₩32,874 | +1.11% | 5.1천 |
|---|
| 2026.06.01 | ₩32,662 | ₩32,662 | ₩32,031 | ₩32,304 | -1.10% | 1.4만 |
|---|
| 2026.05.29 | ₩33,091 | ₩33,091 | ₩32,588 | ₩32,693 | -1.20% | 2.6천 |
|---|
| 2026.05.28 | ₩32,742 | ₩33,158 | ₩32,612 | ₩33,056 | +0.96% | 7천 |
|---|
| 2026.05.27 | ₩33,185 | ₩33,185 | ₩32,505 | ₩32,846 | -1.02% | 1.2만 |
|---|
| 2026.05.26 | ₩32,850 | ₩33,037 | ₩32,716 | ₩32,973 | +0.38% | 1.4만 |
|---|
| 2026.05.22 | ₩32,300 | ₩32,548 | ₩32,233 | ₩32,345 | +0.14% | 3.7천 |
|---|
| 2026.05.21 | ₩31,844 | ₩32,011 | ₩31,669 | ₩32,011 | +0.53% | 9.3천 |
|---|
| 2026.05.20 | ₩31,388 | ₩31,909 | ₩31,388 | ₩31,834 | +1.42% | 1.5만 |
|---|
| 2026.05.19 | ₩31,133 | ₩31,267 | ₩30,449 | ₩31,062 | -0.23% | 5.1천 |
|---|
| 2026.05.18 | ₩32,273 | ₩32,273 | ₩30,958 | ₩31,236 | -3.21% | 1.2만 |
|---|
| 2026.05.15 | ₩31,897 | ₩31,897 | ₩31,575 | ₩31,575 | -1.01% | 8.5천 |
|---|
| 2026.05.14 | ₩32,380 | ₩32,622 | ₩32,313 | ₩32,588 | +0.64% | 1.2만 |
|---|
| 2026.05.13 | ₩32,005 | ₩32,581 | ₩31,877 | ₩32,378 | +1.17% | 1.9만 |
|---|
| 2026.05.12 | ₩32,528 | ₩32,528 | ₩31,440 | ₩32,096 | -1.33% | 1.4만 |
|---|
| 2026.05.11 | ₩32,179 | ₩32,635 | ₩32,176 | ₩32,522 | +1.07% | 2.2만 |
|---|
| 2026.05.08 | ₩31,361 | ₩31,924 | ₩31,334 | ₩31,900 | +1.72% | 6.4천 |
|---|
| 2026.05.07 | ₩31,468 | ₩31,468 | ₩30,777 | ₩30,874 | -1.89% | 1.5만 |
|---|
| 2026.05.06 | ₩31,119 | ₩31,373 | ₩30,999 | ₩31,373 | +0.81% | 3.1만 |
|---|
| 2026.05.05 | ₩29,630 | ₩30,449 | ₩29,630 | ₩30,333 | +2.37% | 1.8만 |
|---|
| 2026.05.04 | ₩29,832 | ₩29,899 | ₩29,496 | ₩29,618 | -0.71% | 6.3천 |
|---|
| 2026.05.01 | ₩29,885 | ₩29,979 | ₩29,805 | ₩29,932 | +0.16% | 1.4만 |
|---|
| 2026.04.30 | ₩29,241 | ₩29,885 | ₩29,223 | ₩29,845 | +2.06% | 9.1천 |
|---|
| 2026.04.29 | ₩29,148 | ₩29,148 | ₩28,624 | ₩28,895 | -0.87% | 1.1만 |
|---|
| 2026.04.28 | ₩28,665 | ₩28,779 | ₩28,477 | ₩28,675 | +0.04% | 5.7천 |
|---|
| 2026.04.27 | ₩29,416 | ₩29,416 | ₩28,987 | ₩29,161 | -0.87% | 7.6천 |
|---|
| 2026.04.24 | ₩29,188 | ₩29,295 | ₩29,156 | ₩29,270 | +0.28% | 9.9천 |
|---|
| 2026.04.23 | ₩28,651 | ₩28,866 | ₩28,423 | ₩28,649 | -0.01% | 3.6천 |
|---|
| 2026.04.22 | ₩28,410 | ₩28,741 | ₩28,410 | ₩28,709 | +1.05% | 1.7천 |
|---|
| 2026.04.21 | ₩29,121 | ₩29,121 | ₩28,356 | ₩28,410 | -2.44% | 1.9만 |
|---|
| 2026.04.20 | ₩28,517 | ₩28,705 | ₩28,504 | ₩28,618 | +0.35% | 8.3천 |
|---|
| 2026.04.17 | ₩28,584 | ₩28,772 | ₩28,571 | ₩28,750 | +0.58% | 7.6천 |
|---|
| 2026.04.16 | ₩28,222 | ₩28,426 | ₩28,128 | ₩28,426 | +0.72% | 6.5천 |
|---|
| 2026.04.15 | ₩28,155 | ₩28,155 | ₩27,766 | ₩28,119 | -0.13% | 9.6천 |
|---|
| 2026.04.14 | ₩27,873 | ₩28,088 | ₩27,853 | ₩28,088 | +0.77% | 9천 |
|---|
| 2026.04.13 | ₩27,605 | ₩27,940 | ₩27,605 | ₩27,913 | +1.12% | 9.1천 |
|---|
| 2026.04.10 | ₩27,511 | ₩27,726 | ₩27,511 | ₩27,604 | +0.34% | 1.2만 |
|---|
| 2026.04.09 | ₩27,203 | ₩27,511 | ₩27,203 | ₩27,431 | +0.84% | 7.9천 |
|---|
| 2026.04.08 | ₩27,042 | ₩27,162 | ₩26,854 | ₩27,162 | +0.45% | 1.1만 |
|---|
| 2026.04.07 | ₩25,794 | ₩26,183 | ₩25,794 | ₩26,143 | +1.35% | 7.5천 |
|---|
| 2026.04.06 | ₩26,089 | ₩26,089 | ₩25,808 | ₩25,989 | -0.39% | 1.1만 |
|---|
| 2026.04.02 | ₩25,673 | ₩26,049 | ₩25,352 | ₩25,928 | +0.99% | 2.6만 |
|---|
| 2026.04.01 | ₩26,076 | ₩26,076 | ₩25,781 | ₩25,846 | -0.88% | 6.9만 |
|---|
| 2026.03.31 | ₩24,480 | ₩25,432 | ₩24,480 | ₩25,432 | +3.89% | 700 |
|---|
| 2026.03.30 | ₩24,372 | ₩24,375 | ₩24,225 | ₩24,375 | +0.01% | 2.5천 |
|---|
| 2026.03.27 | ₩24,989 | ₩25,123 | ₩24,828 | ₩24,846 | -0.57% | 2.5천 |
|---|
| 2026.03.26 | ₩26,277 | ₩26,277 | ₩25,280 | ₩25,280 | -3.79% | 1.3만 |
|---|
| 2026.03.25 | ₩26,304 | ₩26,438 | ₩26,250 | ₩26,268 | -0.14% | 4.5천 |
|---|
| 2026.03.24 | ₩25,955 | ₩26,089 | ₩25,848 | ₩25,952 | -0.01% | 2.9천 |
|---|
| 2026.03.23 | ₩26,197 | ₩26,290 | ₩25,950 | ₩25,950 | -0.94% | 1만 |
|---|
| 2026.03.20 | ₩25,895 | ₩25,895 | ₩25,325 | ₩25,463 | -1.67% | 7.9천 |
|---|
| 2026.03.19 | ₩25,982 | ₩26,344 | ₩25,633 | ₩26,091 | +0.42% | 1.1만 |
|---|
| 2026.03.18 | ₩26,237 | ₩26,237 | ₩25,982 | ₩25,982 | -0.97% | 5.8천 |
|---|
| 2026.03.17 | ₩26,197 | ₩26,331 | ₩26,197 | ₩26,264 | +0.26% | 3.4천 |
|---|
| 2026.03.16 | ₩25,767 | ₩26,250 | ₩25,767 | ₩26,109 | +1.33% | 1.4만 |
|---|
| 2026.03.13 | ₩26,358 | ₩26,358 | ₩25,781 | ₩25,796 | -2.13% | 1.7만 |
|---|
| 2026.03.12 | ₩26,505 | ₩26,505 | ₩25,942 | ₩25,942 | -2.13% | 1.1만 |
|---|
| 2026.03.11 | ₩26,693 | ₩26,693 | ₩26,451 | ₩26,496 | -0.74% | 2만 |
|---|
| 2026.03.10 | ₩26,545 | ₩26,840 | ₩26,524 | ₩26,524 | -0.08% | 1.5천 |
|---|
| 2026.03.09 | ₩25,553 | ₩26,529 | ₩25,553 | ₩26,529 | +3.82% | 1.7천 |
|---|
| 2026.03.06 | ₩25,995 | ₩26,304 | ₩25,861 | ₩25,962 | -0.13% | 3.7천 |
|---|
| 2026.03.05 | ₩26,854 | ₩26,854 | ₩26,170 | ₩26,494 | -1.34% | 4.8천 |
|---|
| 2026.03.04 | ₩26,861 | ₩26,861 | ₩26,861 | ₩26,861 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩26,478 | ₩26,478 | ₩26,442 | ₩26,442 | -0.14% | 500 |
|---|
| 2026.03.02 | ₩26,733 | ₩26,907 | ₩26,492 | ₩26,894 | +0.60% | 5.2천 |
|---|
| 2026.02.27 | ₩26,572 | ₩26,773 | ₩26,572 | ₩26,765 | +0.73% | 1.2천 |
|---|
| 2026.02.26 | ₩27,162 | ₩27,162 | ₩26,827 | ₩27,081 | -0.30% | 7천 |
|---|
| 2026.02.25 | ₩27,323 | ₩27,404 | ₩27,287 | ₩27,353 | +0.11% | 6.2천 |
|---|
| 2026.02.24 | ₩26,907 | ₩27,055 | ₩26,907 | ₩27,003 | +0.35% | 2.5천 |
|---|
| 2026.02.23 | ₩27,015 | ₩27,015 | ₩26,572 | ₩26,607 | -1.51% | 8.7천 |
|---|
| 2026.02.20 | ₩26,934 | ₩27,250 | ₩26,934 | ₩27,076 | +0.53% | 3.3천 |
|---|
| 2026.02.19 | ₩27,189 | ₩27,189 | ₩26,827 | ₩26,929 | -0.96% | 9.9천 |
|---|
| 2026.02.18 | ₩27,203 | ₩27,229 | ₩26,894 | ₩27,023 | -0.66% | 1.4만 |
|---|
| 2026.02.17 | ₩26,812 | ₩26,954 | ₩26,812 | ₩26,843 | +0.12% | 1.9천 |
|---|
| 2026.02.13 | ₩26,916 | ₩27,042 | ₩26,814 | ₩26,879 | -0.13% | 3.4천 |
|---|
| 2026.02.12 | ₩27,444 | ₩27,444 | ₩26,670 | ₩26,670 | -2.82% | 3.9천 |
|---|
| 2026.02.11 | ₩27,203 | ₩27,457 | ₩27,203 | ₩27,393 | +0.70% | 1.7천 |
|---|
| 2026.02.10 | ₩27,699 | ₩27,699 | ₩27,333 | ₩27,333 | -1.32% | 2.3천 |
|---|
| 2026.02.09 | ₩27,390 | ₩27,622 | ₩27,390 | ₩27,559 | +0.62% | 2.5천 |
|---|
| 2026.02.06 | ₩26,917 | ₩27,110 | ₩26,917 | ₩27,110 | +0.72% | 700 |
|---|
| 2026.02.05 | ₩25,875 | ₩26,304 | ₩25,593 | ₩25,938 | +0.24% | 6.7천 |
|---|
| 2026.02.04 | ₩26,747 | ₩26,747 | ₩25,928 | ₩26,227 | -1.94% | 5천 |
|---|
| 2026.02.03 | ₩27,182 | ₩27,229 | ₩26,827 | ₩27,200 | +0.06% | 5.5천 |
|---|
| 2026.02.02 | ₩27,068 | ₩27,417 | ₩27,068 | ₩27,310 | +0.89% | 6.9천 |
|---|
| 2026.01.30 | ₩27,457 | ₩27,565 | ₩27,028 | ₩27,048 | -1.49% | 3만 |
|---|
| 2026.01.29 | ₩27,471 | ₩27,652 | ₩27,162 | ₩27,652 | +0.66% | 4.9천 |
|---|
| 2026.01.28 | ₩28,142 | ₩28,142 | ₩27,565 | ₩27,626 | -1.83% | 9.7천 |
|---|
| 2026.01.27 | ₩27,203 | ₩27,806 | ₩27,203 | ₩27,714 | +1.88% | 1.5만 |
|---|
| 2026.01.26 | ₩27,471 | ₩27,471 | ₩27,296 | ₩27,315 | -0.57% | 8.2천 |
|---|
| 2026.01.23 | ₩27,176 | ₩27,364 | ₩27,149 | ₩27,211 | +0.13% | 4.5천 |
|---|
| 2026.01.22 | ₩27,337 | ₩27,484 | ₩27,283 | ₩27,333 | -0.01% | 1.9만 |
|---|
| 2026.01.21 | ₩26,961 | ₩27,451 | ₩26,867 | ₩27,191 | +0.85% | 2.4만 |
|---|
| 2026.01.20 | ₩27,216 | ₩27,243 | ₩26,854 | ₩26,879 | -1.24% | 1만 |
|---|
| 2026.01.16 | ₩27,364 | ₩27,618 | ₩27,364 | ₩27,459 | +0.35% | 2.9만 |
|---|
| 2026.01.15 | ₩27,525 | ₩27,632 | ₩27,351 | ₩27,351 | -0.63% | 2.3만 |
|---|
| 2026.01.14 | ₩27,565 | ₩27,565 | ₩26,934 | ₩27,176 | -1.41% | 1만 |
|---|
| 2026.01.13 | ₩27,726 | ₩27,726 | ₩27,364 | ₩27,425 | -1.08% | 1.3만 |
|---|
| 2026.01.12 | ₩27,229 | ₩27,390 | ₩26,921 | ₩27,385 | +0.57% | 1.6만 |
|---|
| 2026.01.09 | ₩26,948 | ₩27,149 | ₩26,948 | ₩27,086 | +0.51% | 1.2만 |
|---|
| 2026.01.08 | ₩27,095 | ₩27,095 | ₩26,639 | ₩26,721 | -1.38% | 7.2천 |
|---|
| 2026.01.07 | ₩27,390 | ₩27,390 | ₩27,001 | ₩27,044 | -1.26% | 9.7천 |
|---|
| 2026.01.06 | ₩26,921 | ₩27,149 | ₩26,867 | ₩27,129 | +0.77% | 1.3만 |
|---|
| 2026.01.05 | ₩27,203 | ₩27,203 | ₩26,921 | ₩26,957 | -0.90% | 6.8천 |
|---|
| 2026.01.02 | ₩26,734 | ₩26,734 | ₩26,425 | ₩26,654 | -0.30% | 1.9천 |
|---|
| 2025.12.31 | ₩26,532 | ₩26,559 | ₩26,383 | ₩26,383 | -0.56% | 1.1만 |
|---|
| 2025.12.30 | ₩26,639 | ₩26,733 | ₩26,614 | ₩26,619 | -0.08% | 9.8천 |
|---|
| 2025.12.29 | ₩26,961 | ₩26,961 | ₩26,626 | ₩26,685 | -1.02% | 5천 |
|---|
| 2025.12.26 | ₩26,854 | ₩26,854 | ₩26,800 | ₩26,846 | -0.03% | 800 |
|---|
| 2025.12.24 | ₩27,109 | ₩27,109 | ₩26,773 | ₩26,885 | -0.83% | 1.8천 |
|---|
| 2025.12.23 | ₩26,693 | ₩26,800 | ₩26,693 | ₩26,784 | +0.34% | 3.9천 |
|---|
| 2025.12.22 | ₩26,854 | ₩26,988 | ₩26,675 | ₩26,716 | -0.51% | 1만 |
|---|
| 2025.12.19 | ₩26,277 | ₩26,572 | ₩26,277 | ₩26,505 | +0.87% | 1.5만 |
|---|
| 2025.12.18 | ₩26,197 | ₩26,197 | ₩25,995 | ₩26,040 | -0.60% | 9.4천 |
|---|
| 2025.12.17 | ₩25,888 | ₩25,888 | ₩25,606 | ₩25,606 | -1.09% | 4.6천 |
|---|
| 2025.12.16 | ₩26,331 | ₩26,331 | ₩25,995 | ₩26,135 | -0.74% | 7.5천 |
|---|
| 2025.12.15 | ₩26,250 | ₩26,290 | ₩26,111 | ₩26,111 | -0.53% | 3.2천 |
|---|
| 2025.12.12 | ₩26,854 | ₩26,854 | ₩26,319 | ₩26,319 | -1.99% | 1.3천 |
|---|
| 2025.12.11 | ₩26,628 | ₩27,089 | ₩26,612 | ₩27,068 | +1.65% | 1.9만 |
|---|
| 2025.12.10 | ₩27,149 | ₩27,149 | ₩26,733 | ₩26,870 | -1.03% | 7.5천 |
|---|
| 2025.12.09 | ₩26,867 | ₩26,975 | ₩26,851 | ₩26,894 | +0.10% | 2.4만 |
|---|