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 | ₩31,355 | ₩31,569 | ₩31,289 | ₩31,563 | +0.66% | 1.4천 |
| 2026.10.08 | ₩31,328 | ₩31,328 | ₩30,966 | ₩31,030 | -0.95% | 4.8천 |
| 2026.10.07 | ₩31,449 | ₩31,516 | ₩31,301 | ₩31,504 | +0.17% | 2.2천 |
| 2026.10.06 | ₩31,797 | ₩31,906 | ₩31,690 | ₩31,710 | -0.27% | 3.3천 |
| 2026.10.05 | ₩31,355 | ₩31,615 | ₩31,355 | ₩31,579 | +0.71% | 2.9천 |
| 2026.10.02 | ₩31,516 | ₩31,536 | ₩31,422 | ₩31,470 | -0.14% | 5.1천 |
| 2026.10.01 | ₩31,114 | ₩31,170 | ₩31,114 | ₩31,170 | +0.18% | 2.8천 |
| 2026.09.30 | ₩31,006 | ₩31,006 | ₩30,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,900 |
| -0.34% |
| 6.7천 |
| 2026.09.29 | ₩30,953 | ₩30,953 | ₩30,832 | ₩30,890 | -0.20% | 2천 |
|---|
| 2026.09.28 | ₩31,100 | ₩31,100 | ₩30,497 | ₩30,765 | -1.08% | 1.5만 |
|---|
| 2026.09.25 | ₩31,100 | ₩31,100 | ₩30,886 | ₩31,016 | -0.27% | 7.9천 |
|---|
| 2026.09.24 | ₩30,765 | ₩31,020 | ₩30,711 | ₩30,947 | +0.59% | 1.8천 |
|---|
| 2026.09.23 | ₩30,738 | ₩30,953 | ₩30,725 | ₩30,879 | +0.46% | 7.7천 |
|---|
| 2026.09.22 | ₩30,953 | ₩31,143 | ₩30,939 | ₩31,143 | +0.62% | 5.9천 |
|---|
| 2026.09.21 | ₩30,349 | ₩31,006 | ₩30,349 | ₩30,947 | +1.97% | 2.7천 |
|---|
| 2026.09.18 | ₩29,933 | ₩30,084 | ₩29,813 | ₩30,084 | +0.50% | 800 |
|---|
| 2026.09.17 | ₩29,826 | ₩29,826 | ₩29,799 | ₩29,802 | -0.08% | 1.2천 |
|---|
| 2026.09.16 | ₩29,410 | ₩29,625 | ₩29,035 | ₩29,261 | -0.51% | 2.2천 |
|---|
| 2026.09.15 | ₩29,075 | ₩29,417 | ₩29,075 | ₩29,209 | +0.46% | 1.5만 |
|---|
| 2026.09.14 | ₩29,330 | ₩29,410 | ₩29,135 | ₩29,253 | -0.26% | 5천 |
|---|
| 2026.09.11 | ₩29,585 | ₩30,027 | ₩29,585 | ₩29,959 | +1.26% | 4.8천 |
|---|
| 2026.09.10 | ₩29,679 | ₩29,826 | ₩29,582 | ₩29,582 | -0.33% | 1.7천 |
|---|
| 2026.09.09 | ₩30,061 | ₩30,061 | ₩29,999 | ₩29,999 | -0.21% | 1.5천 |
|---|
| 2026.09.08 | ₩29,947 | ₩30,202 | ₩29,920 | ₩30,041 | +0.31% | 6.1천 |
|---|
| 2026.09.04 | ₩29,746 | ₩29,759 | ₩29,652 | ₩29,759 | +0.05% | 8천 |
|---|
| 2026.09.03 | ₩29,062 | ₩29,357 | ₩28,941 | ₩29,316 | +0.88% | 1만 |
|---|
| 2026.09.02 | ₩29,156 | ₩29,156 | ₩29,015 | ₩29,086 | -0.24% | 2.3천 |
|---|
| 2026.09.01 | ₩29,759 | ₩29,759 | ₩29,209 | ₩29,279 | -1.61% | 4.2천 |
|---|
| 2026.08.31 | ₩29,504 | ₩29,758 | ₩29,504 | ₩29,758 | +0.86% | 4천 |
|---|
| 2026.08.28 | ₩30,269 | ₩30,269 | ₩29,654 | ₩29,654 | -2.03% | 7천 |
|---|
| 2026.08.27 | ₩30,161 | ₩30,381 | ₩30,161 | ₩30,381 | +0.73% | 4.3천 |
|---|
| 2026.08.26 | ₩29,679 | ₩29,772 | ₩29,598 | ₩29,739 | +0.20% | 1.1만 |
|---|
| 2026.08.25 | ₩29,705 | ₩30,691 | ₩29,544 | ₩29,613 | -0.31% | 5.4천 |
|---|
| 2026.08.24 | ₩29,746 | ₩29,746 | ₩29,410 | ₩29,543 | -0.68% | 7.7천 |
|---|
| 2026.08.21 | ₩29,799 | ₩30,105 | ₩29,799 | ₩30,104 | +1.02% | 4.3천 |
|---|
| 2026.08.20 | ₩30,269 | ₩30,269 | ₩29,933 | ₩29,983 | -0.94% | 1.4만 |
|---|
| 2026.08.19 | ₩31,087 | ₩31,087 | ₩30,161 | ₩30,234 | -2.74% | 4.9천 |
|---|
| 2026.08.18 | ₩31,489 | ₩31,489 | ₩30,926 | ₩31,084 | -1.29% | 4.7천 |
|---|
| 2026.08.17 | ₩31,985 | ₩32,227 | ₩31,985 | ₩32,097 | +0.35% | 4천 |
|---|
| 2026.08.14 | ₩31,717 | ₩31,891 | ₩31,637 | ₩31,761 | +0.14% | 3.1천 |
|---|
| 2026.08.13 | ₩31,690 | ₩31,932 | ₩31,690 | ₩31,724 | +0.11% | 7.7천 |
|---|
| 2026.08.12 | ₩31,717 | ₩31,945 | ₩31,708 | ₩31,708 | -0.03% | 1.4만 |
|---|
| 2026.08.11 | ₩31,449 | ₩31,449 | ₩31,194 | ₩31,201 | -0.79% | 8천 |
|---|
| 2026.08.10 | ₩31,905 | ₩31,905 | ₩31,350 | ₩31,350 | -1.74% | 3천 |
|---|
| 2026.08.07 | ₩31,797 | ₩31,883 | ₩31,409 | ₩31,709 | -0.28% | 7.5천 |
|---|
| 2026.08.06 | ₩30,845 | ₩31,489 | ₩30,845 | ₩31,142 | +0.96% | 2.6천 |
|---|
| 2026.08.05 | ₩31,757 | ₩31,831 | ₩31,350 | ₩31,350 | -1.28% | 1.1만 |
|---|
| 2026.08.04 | ₩31,207 | ₩31,797 | ₩31,207 | ₩31,693 | +1.56% | 1.1만 |
|---|
| 2026.08.03 | ₩29,652 | ₩30,644 | ₩29,611 | ₩30,599 | +3.19% | 1.7만 |
|---|
| 2026.07.31 | ₩30,711 | ₩30,872 | ₩29,880 | ₩30,137 | -1.87% | 5.3천 |
|---|
| 2026.07.30 | ₩28,257 | ₩29,789 | ₩28,257 | ₩29,789 | +5.42% | 4.7천 |
|---|
| 2026.07.29 | ₩29,075 | ₩29,075 | ₩28,109 | ₩28,209 | -2.98% | 1.1만 |
|---|
| 2026.07.28 | ₩28,854 | ₩29,169 | ₩28,659 | ₩29,125 | +0.94% | 2만 |
|---|
| 2026.07.27 | ₩30,711 | ₩30,711 | ₩29,504 | ₩29,979 | -2.38% | 3.4만 |
|---|
| 2026.07.24 | ₩30,637 | ₩30,792 | ₩30,289 | ₩30,289 | -1.14% | 7.5천 |
|---|
| 2026.07.23 | ₩31,462 | ₩31,462 | ₩31,053 | ₩31,144 | -1.01% | 2천 |
|---|
| 2026.07.22 | ₩31,610 | ₩31,650 | ₩31,462 | ₩31,462 | -0.47% | 4.7천 |
|---|
| 2026.07.21 | ₩31,127 | ₩31,447 | ₩31,127 | ₩31,447 | +1.03% | 1.5천 |
|---|
| 2026.07.20 | ₩30,550 | ₩31,160 | ₩30,550 | ₩30,552 | +0.00% | 3.1천 |
|---|
| 2026.07.17 | ₩30,027 | ₩30,818 | ₩29,953 | ₩30,548 | +1.73% | 6.4천 |
|---|
| 2026.07.16 | ₩31,140 | ₩31,395 | ₩30,644 | ₩30,789 | -1.13% | 8.9천 |
|---|
| 2026.07.15 | ₩32,113 | ₩32,160 | ₩31,368 | ₩31,906 | -0.64% | 8.7천 |
|---|
| 2026.07.14 | ₩31,838 | ₩32,388 | ₩31,838 | ₩32,325 | +1.53% | 5.8천 |
|---|
| 2026.07.13 | ₩31,865 | ₩31,905 | ₩31,476 | ₩31,545 | -1.00% | 1.2만 |
|---|
| 2026.07.10 | ₩32,347 | ₩32,495 | ₩32,280 | ₩32,426 | +0.24% | 8천 |
|---|
| 2026.07.09 | ₩33,380 | ₩33,380 | ₩32,548 | ₩32,656 | -2.17% | 3만 |
|---|
| 2026.07.08 | ₩31,476 | ₩31,901 | ₩31,315 | ₩31,901 | +1.35% | 2.6천 |
|---|
| 2026.07.07 | ₩32,683 | ₩32,683 | ₩31,529 | ₩31,764 | -2.81% | 3.4만 |
|---|
| 2026.07.06 | ₩33,098 | ₩33,393 | ₩32,776 | ₩32,886 | -0.64% | 3.7만 |
|---|
| 2026.07.02 | ₩33,420 | ₩33,460 | ₩32,039 | ₩32,304 | -3.34% | 2.7만 |
|---|
| 2026.07.01 | ₩34,252 | ₩34,252 | ₩32,884 | ₩33,236 | -2.96% | 1.3만 |
|---|
| 2026.06.30 | ₩33,809 | ₩34,507 | ₩33,809 | ₩34,496 | +2.03% | 2.4만 |
|---|
| 2026.06.29 | ₩32,481 | ₩33,726 | ₩32,401 | ₩33,726 | +3.83% | 1.2만 |
|---|
| 2026.06.26 | ₩32,978 | ₩32,978 | ₩32,334 | ₩32,692 | -0.87% | 1.4만 |
|---|
| 2026.06.25 | ₩33,796 | ₩33,876 | ₩32,830 | ₩33,165 | -1.87% | 1.5만 |
|---|
| 2026.06.24 | ₩32,817 | ₩33,058 | ₩32,448 | ₩32,650 | -0.51% | 1.8만 |
|---|
| 2026.06.23 | ₩33,729 | ₩33,729 | ₩32,669 | ₩32,740 | -2.93% | 1.5만 |
|---|
| 2026.06.22 | ₩34,010 | ₩34,118 | ₩33,447 | ₩33,892 | -0.35% | 4만 |
|---|
| 2026.06.18 | ₩33,595 | ₩33,595 | ₩33,072 | ₩33,455 | -0.42% | 4.1만 |
|---|
| 2026.06.17 | ₩32,817 | ₩33,098 | ₩32,650 | ₩32,650 | -0.51% | 1.3만 |
|---|
| 2026.06.16 | ₩33,360 | ₩33,380 | ₩32,569 | ₩32,591 | -2.30% | 4.7천 |
|---|
| 2026.06.15 | ₩33,876 | ₩33,876 | ₩33,340 | ₩33,422 | -1.34% | 1.1만 |
|---|
| 2026.06.12 | ₩32,656 | ₩32,937 | ₩32,253 | ₩32,754 | +0.30% | 1.4만 |
|---|
| 2026.06.11 | ₩31,489 | ₩32,414 | ₩31,415 | ₩32,353 | +2.74% | 2.8만 |
|---|
| 2026.06.10 | ₩31,435 | ₩31,435 | ₩30,939 | ₩30,957 | -1.52% | 3.6천 |
|---|
| 2026.06.09 | ₩32,374 | ₩32,374 | ₩30,725 | ₩31,599 | -2.39% | 1.2만 |
|---|
| 2026.06.08 | ₩31,891 | ₩32,300 | ₩31,871 | ₩32,039 | +0.46% | 8.9천 |
|---|
| 2026.06.05 | ₩32,039 | ₩32,200 | ₩31,181 | ₩31,250 | -2.46% | 1.7만 |
|---|
| 2026.06.04 | ₩32,750 | ₩33,045 | ₩32,186 | ₩32,954 | +0.62% | 7.9천 |
|---|
| 2026.06.03 | ₩33,058 | ₩33,273 | ₩32,602 | ₩33,101 | +0.13% | 1.2만 |
|---|
| 2026.06.02 | ₩32,508 | ₩32,897 | ₩32,495 | ₩32,868 | +1.11% | 5.1천 |
|---|
| 2026.06.01 | ₩32,656 | ₩32,656 | ₩32,025 | ₩32,298 | -1.10% | 1.4만 |
|---|
| 2026.05.29 | ₩33,085 | ₩33,085 | ₩32,582 | ₩32,687 | -1.20% | 2.6천 |
|---|
| 2026.05.28 | ₩32,736 | ₩33,152 | ₩32,606 | ₩33,050 | +0.96% | 7천 |
|---|
| 2026.05.27 | ₩33,179 | ₩33,179 | ₩32,499 | ₩32,840 | -1.02% | 1.2만 |
|---|
| 2026.05.26 | ₩32,844 | ₩33,031 | ₩32,709 | ₩32,967 | +0.38% | 1.4만 |
|---|
| 2026.05.22 | ₩32,294 | ₩32,542 | ₩32,227 | ₩32,339 | +0.14% | 3.7천 |
|---|
| 2026.05.21 | ₩31,838 | ₩32,005 | ₩31,663 | ₩32,005 | +0.53% | 9.3천 |
|---|
| 2026.05.20 | ₩31,382 | ₩31,903 | ₩31,382 | ₩31,828 | +1.42% | 1.5만 |
|---|
| 2026.05.19 | ₩31,127 | ₩31,261 | ₩30,443 | ₩31,056 | -0.23% | 5.1천 |
|---|
| 2026.05.18 | ₩32,267 | ₩32,267 | ₩30,953 | ₩31,230 | -3.21% | 1.2만 |
|---|
| 2026.05.15 | ₩31,891 | ₩31,891 | ₩31,569 | ₩31,569 | -1.01% | 8.5천 |
|---|
| 2026.05.14 | ₩32,374 | ₩32,616 | ₩32,307 | ₩32,582 | +0.64% | 1.2만 |
|---|
| 2026.05.13 | ₩31,999 | ₩32,575 | ₩31,871 | ₩32,371 | +1.17% | 1.9만 |
|---|
| 2026.05.12 | ₩32,522 | ₩32,522 | ₩31,434 | ₩32,090 | -1.33% | 1.4만 |
|---|
| 2026.05.11 | ₩32,173 | ₩32,629 | ₩32,170 | ₩32,516 | +1.07% | 2.2만 |
|---|
| 2026.05.08 | ₩31,355 | ₩31,918 | ₩31,328 | ₩31,894 | +1.72% | 6.4천 |
|---|
| 2026.05.07 | ₩31,462 | ₩31,462 | ₩30,772 | ₩30,868 | -1.89% | 1.5만 |
|---|
| 2026.05.06 | ₩31,114 | ₩31,367 | ₩30,993 | ₩31,367 | +0.81% | 3.1만 |
|---|
| 2026.05.05 | ₩29,625 | ₩30,443 | ₩29,625 | ₩30,328 | +2.37% | 1.8만 |
|---|
| 2026.05.04 | ₩29,826 | ₩29,893 | ₩29,491 | ₩29,613 | -0.71% | 6.3천 |
|---|
| 2026.05.01 | ₩29,880 | ₩29,974 | ₩29,799 | ₩29,927 | +0.16% | 1.4만 |
|---|
| 2026.04.30 | ₩29,236 | ₩29,880 | ₩29,217 | ₩29,839 | +2.06% | 9.1천 |
|---|
| 2026.04.29 | ₩29,142 | ₩29,142 | ₩28,619 | ₩28,890 | -0.87% | 1.1만 |
|---|
| 2026.04.28 | ₩28,659 | ₩28,773 | ₩28,472 | ₩28,670 | +0.04% | 5.7천 |
|---|
| 2026.04.27 | ₩29,410 | ₩29,410 | ₩28,981 | ₩29,156 | -0.87% | 7.6천 |
|---|
| 2026.04.24 | ₩29,182 | ₩29,290 | ₩29,150 | ₩29,264 | +0.28% | 9.9천 |
|---|
| 2026.04.23 | ₩28,646 | ₩28,860 | ₩28,418 | ₩28,643 | -0.01% | 3.6천 |
|---|
| 2026.04.22 | ₩28,404 | ₩28,736 | ₩28,404 | ₩28,704 | +1.05% | 1.7천 |
|---|
| 2026.04.21 | ₩29,115 | ₩29,115 | ₩28,351 | ₩28,404 | -2.44% | 1.9만 |
|---|
| 2026.04.20 | ₩28,512 | ₩28,700 | ₩28,498 | ₩28,612 | +0.35% | 8.3천 |
|---|
| 2026.04.17 | ₩28,579 | ₩28,767 | ₩28,565 | ₩28,745 | +0.58% | 7.6천 |
|---|
| 2026.04.16 | ₩28,217 | ₩28,421 | ₩28,123 | ₩28,421 | +0.72% | 6.5천 |
|---|
| 2026.04.15 | ₩28,150 | ₩28,150 | ₩27,761 | ₩28,113 | -0.13% | 9.6천 |
|---|
| 2026.04.14 | ₩27,868 | ₩28,083 | ₩27,848 | ₩28,083 | +0.77% | 9천 |
|---|
| 2026.04.13 | ₩27,600 | ₩27,935 | ₩27,600 | ₩27,908 | +1.12% | 9.1천 |
|---|
| 2026.04.10 | ₩27,506 | ₩27,721 | ₩27,506 | ₩27,598 | +0.34% | 1.2만 |
|---|
| 2026.04.09 | ₩27,198 | ₩27,506 | ₩27,198 | ₩27,425 | +0.84% | 7.9천 |
|---|
| 2026.04.08 | ₩27,037 | ₩27,157 | ₩26,849 | ₩27,157 | +0.45% | 1.1만 |
|---|
| 2026.04.07 | ₩25,789 | ₩26,178 | ₩25,789 | ₩26,138 | +1.35% | 7.5천 |
|---|
| 2026.04.06 | ₩26,084 | ₩26,084 | ₩25,803 | ₩25,984 | -0.39% | 1.1만 |
|---|
| 2026.04.02 | ₩25,669 | ₩26,044 | ₩25,347 | ₩25,923 | +0.99% | 2.6만 |
|---|
| 2026.04.01 | ₩26,071 | ₩26,071 | ₩25,776 | ₩25,842 | -0.88% | 6.9만 |
|---|
| 2026.03.31 | ₩24,475 | ₩25,427 | ₩24,475 | ₩25,427 | +3.89% | 700 |
|---|
| 2026.03.30 | ₩24,368 | ₩24,370 | ₩24,220 | ₩24,370 | +0.01% | 2.5천 |
|---|
| 2026.03.27 | ₩24,985 | ₩25,119 | ₩24,824 | ₩24,841 | -0.57% | 2.5천 |
|---|
| 2026.03.26 | ₩26,272 | ₩26,272 | ₩25,276 | ₩25,276 | -3.79% | 1.3만 |
|---|
| 2026.03.25 | ₩26,299 | ₩26,433 | ₩26,245 | ₩26,263 | -0.14% | 4.5천 |
|---|
| 2026.03.24 | ₩25,950 | ₩26,084 | ₩25,843 | ₩25,948 | -0.01% | 2.9천 |
|---|
| 2026.03.23 | ₩26,192 | ₩26,286 | ₩25,945 | ₩25,945 | -0.94% | 1만 |
|---|
| 2026.03.20 | ₩25,890 | ₩25,890 | ₩25,320 | ₩25,458 | -1.67% | 7.9천 |
|---|
| 2026.03.19 | ₩25,977 | ₩26,339 | ₩25,628 | ₩26,086 | +0.42% | 1.1만 |
|---|
| 2026.03.18 | ₩26,232 | ₩26,232 | ₩25,977 | ₩25,977 | -0.97% | 5.8천 |
|---|
| 2026.03.17 | ₩26,192 | ₩26,326 | ₩26,192 | ₩26,259 | +0.26% | 3.4천 |
|---|
| 2026.03.16 | ₩25,763 | ₩26,245 | ₩25,763 | ₩26,105 | +1.33% | 1.4만 |
|---|
| 2026.03.13 | ₩26,353 | ₩26,353 | ₩25,776 | ₩25,791 | -2.13% | 1.7만 |
|---|
| 2026.03.12 | ₩26,500 | ₩26,500 | ₩25,937 | ₩25,937 | -2.13% | 1.1만 |
|---|
| 2026.03.11 | ₩26,688 | ₩26,688 | ₩26,446 | ₩26,491 | -0.74% | 2만 |
|---|
| 2026.03.10 | ₩26,540 | ₩26,835 | ₩26,519 | ₩26,519 | -0.08% | 1.5천 |
|---|
| 2026.03.09 | ₩25,548 | ₩26,524 | ₩25,548 | ₩26,524 | +3.82% | 1.7천 |
|---|
| 2026.03.06 | ₩25,991 | ₩26,299 | ₩25,856 | ₩25,957 | -0.13% | 3.7천 |
|---|
| 2026.03.05 | ₩26,849 | ₩26,849 | ₩26,165 | ₩26,489 | -1.34% | 4.8천 |
|---|
| 2026.03.04 | ₩26,856 | ₩26,856 | ₩26,856 | ₩26,856 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩26,473 | ₩26,473 | ₩26,437 | ₩26,437 | -0.14% | 500 |
|---|
| 2026.03.02 | ₩26,728 | ₩26,902 | ₩26,487 | ₩26,889 | +0.60% | 5.2천 |
|---|
| 2026.02.27 | ₩26,567 | ₩26,768 | ₩26,567 | ₩26,760 | +0.73% | 1.2천 |
|---|
| 2026.02.26 | ₩27,157 | ₩27,157 | ₩26,822 | ₩27,075 | -0.30% | 7천 |
|---|
| 2026.02.25 | ₩27,318 | ₩27,399 | ₩27,282 | ₩27,348 | +0.11% | 6.2천 |
|---|
| 2026.02.24 | ₩26,902 | ₩27,050 | ₩26,902 | ₩26,998 | +0.35% | 2.5천 |
|---|
| 2026.02.23 | ₩27,010 | ₩27,010 | ₩26,567 | ₩26,602 | -1.51% | 8.7천 |
|---|
| 2026.02.20 | ₩26,929 | ₩27,244 | ₩26,929 | ₩27,071 | +0.53% | 3.3천 |
|---|
| 2026.02.19 | ₩27,184 | ₩27,184 | ₩26,822 | ₩26,924 | -0.96% | 9.9천 |
|---|
| 2026.02.18 | ₩27,198 | ₩27,224 | ₩26,889 | ₩27,018 | -0.66% | 1.4만 |
|---|
| 2026.02.17 | ₩26,807 | ₩26,949 | ₩26,807 | ₩26,838 | +0.12% | 1.9천 |
|---|
| 2026.02.13 | ₩26,911 | ₩27,037 | ₩26,809 | ₩26,874 | -0.13% | 3.4천 |
|---|
| 2026.02.12 | ₩27,439 | ₩27,439 | ₩26,665 | ₩26,665 | -2.82% | 3.9천 |
|---|
| 2026.02.11 | ₩27,198 | ₩27,452 | ₩27,198 | ₩27,388 | +0.70% | 1.7천 |
|---|
| 2026.02.10 | ₩27,694 | ₩27,694 | ₩27,328 | ₩27,328 | -1.32% | 2.3천 |
|---|
| 2026.02.09 | ₩27,385 | ₩27,617 | ₩27,385 | ₩27,554 | +0.62% | 2.5천 |
|---|
| 2026.02.06 | ₩26,912 | ₩27,105 | ₩26,912 | ₩27,105 | +0.72% | 700 |
|---|
| 2026.02.05 | ₩25,870 | ₩26,299 | ₩25,588 | ₩25,933 | +0.24% | 6.7천 |
|---|
| 2026.02.04 | ₩26,742 | ₩26,742 | ₩25,923 | ₩26,223 | -1.94% | 5천 |
|---|
| 2026.02.03 | ₩27,177 | ₩27,224 | ₩26,822 | ₩27,195 | +0.06% | 5.5천 |
|---|
| 2026.02.02 | ₩27,063 | ₩27,412 | ₩27,063 | ₩27,305 | +0.89% | 6.9천 |
|---|
| 2026.01.30 | ₩27,452 | ₩27,560 | ₩27,023 | ₩27,043 | -1.49% | 3만 |
|---|
| 2026.01.29 | ₩27,466 | ₩27,647 | ₩27,157 | ₩27,647 | +0.66% | 4.9천 |
|---|
| 2026.01.28 | ₩28,136 | ₩28,136 | ₩27,560 | ₩27,621 | -1.83% | 9.7천 |
|---|
| 2026.01.27 | ₩27,198 | ₩27,801 | ₩27,198 | ₩27,708 | +1.88% | 1.5만 |
|---|
| 2026.01.26 | ₩27,466 | ₩27,466 | ₩27,291 | ₩27,310 | -0.57% | 8.2천 |
|---|
| 2026.01.23 | ₩27,171 | ₩27,358 | ₩27,144 | ₩27,206 | +0.13% | 4.5천 |
|---|
| 2026.01.22 | ₩27,332 | ₩27,479 | ₩27,278 | ₩27,328 | -0.01% | 1.9만 |
|---|
| 2026.01.21 | ₩26,956 | ₩27,446 | ₩26,862 | ₩27,185 | +0.85% | 2.4만 |
|---|
| 2026.01.20 | ₩27,211 | ₩27,238 | ₩26,849 | ₩26,874 | -1.24% | 1만 |
|---|
| 2026.01.16 | ₩27,358 | ₩27,613 | ₩27,358 | ₩27,454 | +0.35% | 2.9만 |
|---|
| 2026.01.15 | ₩27,519 | ₩27,627 | ₩27,346 | ₩27,346 | -0.63% | 2.3만 |
|---|
| 2026.01.14 | ₩27,560 | ₩27,560 | ₩26,929 | ₩27,171 | -1.41% | 1만 |
|---|
| 2026.01.13 | ₩27,721 | ₩27,721 | ₩27,358 | ₩27,420 | -1.08% | 1.3만 |
|---|
| 2026.01.12 | ₩27,224 | ₩27,385 | ₩26,916 | ₩27,380 | +0.57% | 1.6만 |
|---|
| 2026.01.09 | ₩26,943 | ₩27,144 | ₩26,943 | ₩27,081 | +0.51% | 1.2만 |
|---|
| 2026.01.08 | ₩27,090 | ₩27,090 | ₩26,634 | ₩26,716 | -1.38% | 7.2천 |
|---|
| 2026.01.07 | ₩27,385 | ₩27,385 | ₩26,996 | ₩27,039 | -1.26% | 9.7천 |
|---|
| 2026.01.06 | ₩26,916 | ₩27,144 | ₩26,862 | ₩27,124 | +0.77% | 1.3만 |
|---|
| 2026.01.05 | ₩27,198 | ₩27,198 | ₩26,916 | ₩26,952 | -0.90% | 6.8천 |
|---|
| 2026.01.02 | ₩26,729 | ₩26,729 | ₩26,420 | ₩26,649 | -0.30% | 1.9천 |
|---|
| 2025.12.31 | ₩26,527 | ₩26,554 | ₩26,378 | ₩26,378 | -0.56% | 1.1만 |
|---|
| 2025.12.30 | ₩26,634 | ₩26,728 | ₩26,609 | ₩26,614 | -0.08% | 9.8천 |
|---|
| 2025.12.29 | ₩26,956 | ₩26,956 | ₩26,621 | ₩26,680 | -1.02% | 5천 |
|---|
| 2025.12.26 | ₩26,849 | ₩26,849 | ₩26,795 | ₩26,841 | -0.03% | 800 |
|---|
| 2025.12.24 | ₩27,104 | ₩27,104 | ₩26,768 | ₩26,880 | -0.83% | 1.8천 |
|---|
| 2025.12.23 | ₩26,688 | ₩26,795 | ₩26,688 | ₩26,779 | +0.34% | 3.9천 |
|---|
| 2025.12.22 | ₩26,849 | ₩26,983 | ₩26,670 | ₩26,711 | -0.51% | 1만 |
|---|
| 2025.12.19 | ₩26,272 | ₩26,567 | ₩26,272 | ₩26,500 | +0.87% | 1.5만 |
|---|
| 2025.12.18 | ₩26,192 | ₩26,192 | ₩25,991 | ₩26,035 | -0.60% | 9.4천 |
|---|
| 2025.12.17 | ₩25,883 | ₩25,883 | ₩25,602 | ₩25,602 | -1.09% | 4.6천 |
|---|
| 2025.12.16 | ₩26,326 | ₩26,326 | ₩25,991 | ₩26,130 | -0.74% | 7.5천 |
|---|
| 2025.12.15 | ₩26,245 | ₩26,286 | ₩26,106 | ₩26,106 | -0.53% | 3.2천 |
|---|
| 2025.12.12 | ₩26,849 | ₩26,849 | ₩26,314 | ₩26,314 | -1.99% | 1.3천 |
|---|
| 2025.12.11 | ₩26,624 | ₩27,084 | ₩26,607 | ₩27,063 | +1.65% | 1.9만 |
|---|
| 2025.12.10 | ₩27,144 | ₩27,144 | ₩26,728 | ₩26,865 | -1.03% | 7.5천 |
|---|
| 2025.12.09 | ₩26,862 | ₩26,970 | ₩26,846 | ₩26,889 | +0.10% | 2.4만 |
|---|