시장 데이터를 불러오는 중
전체 종목
Motley Fool Value Factor ETF 과거 주가
Motley Fool Value Factor ETF · MFVL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Motley Fool Value Factor ETF · MFVL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,988 | ₩29,023 | ₩28,921 | ₩28,921 | -0.23% | 1천 |
| 2026.10.08 | ₩28,641 | ₩29,048 | ₩28,641 | ₩29,048 | +1.42% | 300 |
| 2026.10.07 | ₩28,588 | ₩28,615 | ₩28,534 | ₩28,548 | -0.14% | 6.5천 |
| 2026.10.06 | ₩28,507 | ₩28,588 | ₩28,507 | ₩28,553 | +0.16% | 1.4천 |
| 2026.10.05 | ₩28,427 | ₩28,474 | ₩28,427 | ₩28,474 | +0.16% | 300 |
| 2026.10.02 | ₩28,482 | ₩28,482 | ₩28,374 | ₩28,388 | -0.33% | 900 |
| 2026.10.01 | ₩28,253 | ₩28,467 | ₩28,253 | ₩28,435 | +0.64% | 4.6천 |
| 2026.09.30 | ₩28,320 | ₩28,481 | ₩28,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,336 |
| +0.06% |
| 2.2천 |
| 2026.09.29 | ₩28,267 | ₩28,335 | ₩28,267 | ₩28,335 | +0.24% | 500 |
|---|
| 2026.09.28 | ₩28,260 | ₩28,462 | ₩28,260 | ₩28,462 | +0.72% | 300 |
|---|
| 2026.09.25 | ₩28,374 | ₩28,624 | ₩28,374 | ₩28,624 | +0.88% | 800 |
|---|
| 2026.09.24 | ₩28,601 | ₩28,601 | ₩28,414 | ₩28,449 | -0.53% | 600 |
|---|
| 2026.09.23 | ₩28,628 | ₩28,695 | ₩28,545 | ₩28,545 | -0.29% | 800 |
|---|
| 2026.09.22 | ₩28,722 | ₩28,722 | ₩28,668 | ₩28,692 | -0.10% | 4.6천 |
|---|
| 2026.09.21 | ₩28,976 | ₩28,989 | ₩28,922 | ₩28,940 | -0.12% | 2.8만 |
|---|
| 2026.09.18 | ₩29,123 | ₩29,123 | ₩29,005 | ₩29,005 | -0.40% | 1.1만 |
|---|
| 2026.09.17 | ₩29,364 | ₩29,418 | ₩29,339 | ₩29,339 | -0.09% | 3천 |
|---|
| 2026.09.16 | ₩29,766 | ₩29,766 | ₩29,455 | ₩29,455 | -1.04% | 1천 |
|---|
| 2026.09.15 | ₩29,893 | ₩30,073 | ₩29,893 | ₩29,903 | +0.04% | 1.4천 |
|---|
| 2026.09.14 | ₩30,087 | ₩30,207 | ₩30,087 | ₩30,188 | +0.34% | 3.6천 |
|---|
| 2026.09.11 | ₩29,632 | ₩29,708 | ₩29,632 | ₩29,708 | +0.26% | 1.9천 |
|---|
| 2026.09.10 | ₩29,431 | ₩29,498 | ₩29,418 | ₩29,444 | +0.05% | 2.5천 |
|---|
| 2026.09.09 | ₩29,578 | ₩29,578 | ₩29,519 | ₩29,519 | -0.20% | 900 |
|---|
| 2026.09.08 | ₩29,859 | ₩29,859 | ₩29,758 | ₩29,758 | -0.34% | 600 |
|---|
| 2026.09.04 | ₩30,515 | ₩30,515 | ₩30,433 | ₩30,433 | -0.27% | 500 |
|---|
| 2026.09.03 | ₩30,890 | ₩31,037 | ₩30,890 | ₩30,951 | +0.20% | 7.1천 |
|---|
| 2026.09.02 | ₩30,702 | ₩30,713 | ₩30,702 | ₩30,713 | +0.03% | 400 |
|---|
| 2026.09.01 | ₩30,508 | ₩30,508 | ₩30,508 | ₩30,508 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,693 | ₩31,693 | ₩30,609 | ₩30,641 | -3.32% | 5천 |
|---|
| 2026.08.28 | ₩30,723 | ₩30,723 | ₩30,723 | ₩30,723 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩30,502 | ₩30,702 | ₩30,502 | ₩30,636 | +0.44% | 3.7천 |
|---|
| 2026.08.26 | ₩30,395 | ₩30,395 | ₩30,301 | ₩30,316 | -0.26% | 300 |
|---|
| 2026.08.25 | ₩30,582 | ₩30,582 | ₩30,502 | ₩30,503 | -0.26% | 1.6천 |
|---|
| 2026.08.24 | ₩30,796 | ₩30,796 | ₩30,682 | ₩30,682 | -0.37% | 500 |
|---|
| 2026.08.21 | ₩30,515 | ₩30,649 | ₩30,475 | ₩30,526 | +0.04% | 1.1천 |
|---|
| 2026.08.20 | ₩30,341 | ₩30,395 | ₩30,294 | ₩30,294 | -0.15% | 500 |
|---|
| 2026.08.19 | ₩30,649 | ₩30,729 | ₩30,475 | ₩30,475 | -0.57% | 2.2천 |
|---|
| 2026.08.18 | ₩30,100 | ₩30,100 | ₩29,936 | ₩29,936 | -0.55% | 900 |
|---|
| 2026.08.17 | ₩29,618 | ₩29,645 | ₩29,573 | ₩29,573 | -0.15% | 3.9천 |
|---|
| 2026.08.14 | ₩30,408 | ₩30,408 | ₩30,091 | ₩30,091 | -1.04% | 2.3천 |
|---|
| 2026.08.13 | ₩29,819 | ₩30,261 | ₩29,645 | ₩30,261 | +1.48% | 2.8천 |
|---|
| 2026.08.12 | ₩29,418 | ₩29,563 | ₩29,418 | ₩29,563 | +0.50% | 700 |
|---|
| 2026.08.11 | ₩29,832 | ₩29,832 | ₩29,685 | ₩29,699 | -0.45% | 600 |
|---|
| 2026.08.10 | ₩29,538 | ₩29,846 | ₩29,538 | ₩29,846 | +1.04% | 2천 |
|---|
| 2026.08.07 | ₩28,119 | ₩29,739 | ₩28,119 | ₩29,590 | +5.23% | 3.3천 |
|---|
| 2026.08.06 | ₩29,203 | ₩29,385 | ₩29,203 | ₩29,385 | +0.62% | 600 |
|---|
| 2026.08.05 | ₩29,419 | ₩29,498 | ₩29,297 | ₩29,428 | +0.03% | 2.2천 |
|---|
| 2026.08.04 | ₩29,177 | ₩29,554 | ₩29,177 | ₩29,554 | +1.29% | 2.2천 |
|---|
| 2026.08.03 | ₩29,150 | ₩29,217 | ₩29,123 | ₩29,198 | +0.17% | 3.4천 |
|---|
| 2026.07.31 | ₩28,668 | ₩28,906 | ₩28,588 | ₩28,906 | +0.83% | 6.9천 |
|---|
| 2026.07.30 | ₩29,418 | ₩29,418 | ₩28,588 | ₩28,920 | -1.69% | 4.1천 |
|---|
| 2026.07.29 | ₩29,444 | ₩29,699 | ₩29,444 | ₩29,464 | +0.07% | 2천 |
|---|
| 2026.07.28 | ₩29,150 | ₩29,241 | ₩29,137 | ₩29,241 | +0.31% | 2천 |
|---|
| 2026.07.27 | ₩28,554 | ₩28,574 | ₩28,467 | ₩28,467 | -0.30% | 2천 |
|---|
| 2026.07.24 | ₩27,798 | ₩28,026 | ₩27,785 | ₩27,976 | +0.64% | 6.3천 |
|---|
| 2026.07.23 | ₩27,530 | ₩27,530 | ₩27,423 | ₩27,426 | -0.38% | 400 |
|---|
| 2026.07.22 | ₩28,119 | ₩28,119 | ₩27,798 | ₩27,825 | -1.05% | 700 |
|---|
| 2026.07.21 | ₩28,160 | ₩28,160 | ₩28,066 | ₩28,119 | -0.14% | 700 |
|---|
| 2026.07.20 | ₩28,026 | ₩28,307 | ₩28,026 | ₩28,271 | +0.87% | 6.7천 |
|---|
| 2026.07.17 | ₩28,240 | ₩28,287 | ₩28,240 | ₩28,287 | +0.17% | 1.1천 |
|---|
| 2026.07.16 | ₩28,160 | ₩28,442 | ₩28,133 | ₩28,442 | +1.00% | 700 |
|---|
| 2026.07.15 | ₩27,986 | ₩28,079 | ₩27,878 | ₩27,913 | -0.26% | 1천 |
|---|
| 2026.07.14 | ₩27,611 | ₩27,704 | ₩27,584 | ₩27,644 | +0.12% | 1.1천 |
|---|
| 2026.07.13 | ₩27,892 | ₩27,972 | ₩27,865 | ₩27,959 | +0.24% | 1.2천 |
|---|
| 2026.07.10 | ₩27,644 | ₩27,664 | ₩27,544 | ₩27,611 | -0.12% | 4.5천 |
|---|
| 2026.07.09 | ₩27,303 | ₩27,458 | ₩27,303 | ₩27,458 | +0.57% | 800 |
|---|
| 2026.07.08 | ₩27,852 | ₩27,852 | ₩27,352 | ₩27,352 | -1.79% | 2.4천 |
|---|
| 2026.07.07 | ₩27,919 | ₩27,919 | ₩27,805 | ₩27,805 | -0.41% | 500 |
|---|
| 2026.07.06 | ₩27,597 | ₩27,597 | ₩27,303 | ₩27,517 | -0.29% | 3.1천 |
|---|
| 2026.07.02 | ₩27,356 | ₩27,638 | ₩27,249 | ₩27,628 | +0.99% | 3.3천 |
|---|
| 2026.07.01 | ₩27,182 | ₩27,343 | ₩27,181 | ₩27,181 | -0.00% | 2.5천 |
|---|
| 2026.06.30 | ₩27,089 | ₩27,089 | ₩26,727 | ₩26,829 | -0.96% | 3천 |
|---|
| 2026.06.29 | ₩27,276 | ₩27,276 | ₩27,089 | ₩27,098 | -0.65% | 2.1천 |
|---|
| 2026.06.26 | ₩26,487 | ₩27,110 | ₩26,487 | ₩27,110 | +2.35% | 1.3천 |
|---|
| 2026.06.25 | ₩26,607 | ₩26,915 | ₩26,582 | ₩26,582 | -0.10% | 7.8천 |
|---|
| 2026.06.24 | ₩26,714 | ₩26,901 | ₩26,661 | ₩26,673 | -0.16% | 2.3천 |
|---|
| 2026.06.23 | ₩26,098 | ₩26,594 | ₩26,098 | ₩26,523 | +1.63% | 1.8천 |
|---|
| 2026.06.22 | ₩26,527 | ₩26,527 | ₩26,299 | ₩26,326 | -0.76% | 1.7천 |
|---|
| 2026.06.18 | ₩26,406 | ₩26,560 | ₩26,406 | ₩26,521 | +0.44% | 6.2천 |
|---|
| 2026.06.17 | ₩27,009 | ₩27,062 | ₩26,540 | ₩26,540 | -1.73% | 1.6천 |
|---|
| 2026.06.16 | ₩27,142 | ₩27,142 | ₩27,102 | ₩27,102 | -0.15% | 700 |
|---|
| 2026.06.15 | ₩27,182 | ₩27,316 | ₩27,118 | ₩27,136 | -0.17% | 3.8천 |
|---|
| 2026.06.12 | ₩26,968 | ₩27,142 | ₩26,968 | ₩27,097 | +0.48% | 8천 |
|---|
| 2026.06.11 | ₩26,928 | ₩27,120 | ₩26,901 | ₩27,120 | +0.71% | 4.5천 |
|---|
| 2026.06.10 | ₩27,035 | ₩27,182 | ₩26,938 | ₩26,938 | -0.36% | 700 |
|---|
| 2026.06.09 | ₩27,303 | ₩27,303 | ₩26,995 | ₩27,204 | -0.36% | 2.8천 |
|---|
| 2026.06.08 | ₩27,249 | ₩27,303 | ₩27,129 | ₩27,149 | -0.37% | 1.6천 |
|---|
| 2026.06.05 | ₩27,423 | ₩27,477 | ₩27,263 | ₩27,275 | -0.54% | 5.1천 |
|---|
| 2026.06.04 | ₩27,276 | ₩27,577 | ₩27,276 | ₩27,466 | +0.70% | 2.9만 |
|---|
| 2026.06.03 | ₩27,624 | ₩27,624 | ₩27,233 | ₩27,280 | -1.25% | 1.6천 |
|---|
| 2026.06.02 | ₩27,517 | ₩27,571 | ₩27,517 | ₩27,571 | +0.19% | 2.6천 |
|---|
| 2026.06.01 | ₩27,450 | ₩28,006 | ₩27,450 | ₩28,006 | +2.02% | 4.5천 |
|---|
| 2026.05.29 | ₩27,490 | ₩27,571 | ₩27,490 | ₩27,497 | +0.02% | 3.4천 |
|---|
| 2026.05.28 | ₩27,236 | ₩27,290 | ₩27,196 | ₩27,269 | +0.12% | 1.9천 |
|---|
| 2026.05.27 | ₩26,888 | ₩27,430 | ₩26,888 | ₩27,116 | +0.85% | 1.1만 |
|---|
| 2026.05.26 | ₩27,316 | ₩27,316 | ₩27,057 | ₩27,057 | -0.95% | 3.3천 |
|---|
| 2026.05.22 | ₩27,102 | ₩27,249 | ₩27,102 | ₩27,245 | +0.53% | 1.9천 |
|---|
| 2026.05.21 | ₩26,768 | ₩27,062 | ₩26,727 | ₩27,047 | +1.04% | 8.9천 |
|---|
| 2026.05.20 | ₩26,828 | ₩27,116 | ₩26,814 | ₩27,089 | +0.97% | 5.7천 |
|---|
| 2026.05.19 | ₩26,661 | ₩27,249 | ₩26,661 | ₩26,942 | +1.05% | 7.7천 |
|---|
| 2026.05.18 | ₩26,781 | ₩27,156 | ₩26,781 | ₩27,061 | +1.04% | 7.8천 |
|---|
| 2026.05.15 | ₩26,674 | ₩26,714 | ₩26,674 | ₩26,714 | +0.15% | 1천 |
|---|
| 2026.05.14 | ₩26,687 | ₩26,714 | ₩26,574 | ₩26,631 | -0.21% | 9.6천 |
|---|
| 2026.05.13 | ₩26,594 | ₩26,647 | ₩26,513 | ₩26,614 | +0.08% | 2.5만 |
|---|
| 2026.05.12 | ₩26,661 | ₩26,861 | ₩26,661 | ₩26,822 | +0.61% | 3.6천 |
|---|
| 2026.05.11 | ₩27,089 | ₩27,571 | ₩26,794 | ₩26,848 | -0.89% | 5.9천 |
|---|
| 2026.05.08 | ₩27,062 | ₩27,236 | ₩26,975 | ₩27,195 | +0.49% | 1.5만 |
|---|
| 2026.05.07 | ₩27,263 | ₩27,278 | ₩27,178 | ₩27,178 | -0.31% | 1.4천 |
|---|
| 2026.05.06 | ₩27,397 | ₩27,530 | ₩27,035 | ₩27,177 | -0.80% | 1만 |
|---|
| 2026.05.05 | ₩26,928 | ₩27,055 | ₩26,848 | ₩27,055 | +0.47% | 8천 |
|---|
| 2026.05.04 | ₩27,142 | ₩27,276 | ₩27,035 | ₩27,035 | -0.39% | 2.4천 |
|---|
| 2026.05.01 | ₩27,303 | ₩27,303 | ₩27,249 | ₩27,280 | -0.08% | 1.5천 |
|---|
| 2026.04.30 | ₩27,116 | ₩27,249 | ₩27,116 | ₩27,229 | +0.42% | 700 |
|---|
| 2026.04.29 | ₩26,935 | ₩27,083 | ₩26,928 | ₩27,083 | +0.55% | 1.2천 |
|---|
| 2026.04.28 | ₩26,861 | ₩27,236 | ₩26,861 | ₩26,895 | +0.12% | 2.1천 |
|---|
| 2026.04.27 | ₩27,062 | ₩27,156 | ₩26,567 | ₩26,860 | -0.75% | 1만 |
|---|
| 2026.04.24 | ₩26,888 | ₩26,971 | ₩26,875 | ₩26,971 | +0.31% | 2.4천 |
|---|
| 2026.04.23 | ₩27,062 | ₩27,142 | ₩26,888 | ₩27,102 | +0.15% | 1.1천 |
|---|
| 2026.04.22 | ₩27,718 | ₩27,745 | ₩27,437 | ₩27,485 | -0.84% | 5.2천 |
|---|
| 2026.04.21 | ₩27,838 | ₩27,885 | ₩27,557 | ₩27,560 | -1.00% | 7.7천 |
|---|
| 2026.04.20 | ₩27,397 | ₩27,682 | ₩27,397 | ₩27,682 | +1.04% | 3.3천 |
|---|
| 2026.04.17 | ₩27,370 | ₩27,530 | ₩27,370 | ₩27,517 | +0.54% | 2.5천 |
|---|
| 2026.04.16 | ₩27,196 | ₩27,221 | ₩27,142 | ₩27,211 | +0.05% | 2천 |
|---|
| 2026.04.15 | ₩27,196 | ₩27,196 | ₩26,848 | ₩26,928 | -0.98% | 1.2천 |
|---|
| 2026.04.14 | ₩26,714 | ₩26,741 | ₩26,677 | ₩26,677 | -0.14% | 2.2천 |
|---|
| 2026.04.13 | ₩26,152 | ₩26,677 | ₩26,152 | ₩26,677 | +2.01% | 1.6천 |
|---|
| 2026.04.10 | ₩26,460 | ₩26,460 | ₩26,152 | ₩26,224 | -0.89% | 1.1만 |
|---|
| 2026.04.09 | ₩26,567 | ₩26,647 | ₩26,553 | ₩26,631 | +0.24% | 900 |
|---|
| 2026.04.08 | ₩27,196 | ₩27,196 | ₩26,727 | ₩26,770 | -1.56% | 1.8만 |
|---|
| 2026.04.07 | ₩26,473 | ₩26,727 | ₩26,473 | ₩26,575 | +0.38% | 6.2천 |
|---|
| 2026.04.06 | ₩26,620 | ₩26,675 | ₩26,513 | ₩26,675 | +0.21% | 2.7천 |
|---|
| 2026.04.02 | ₩26,647 | ₩26,647 | ₩26,433 | ₩26,495 | -0.57% | 4.6천 |
|---|
| 2026.04.01 | ₩26,580 | ₩26,607 | ₩26,500 | ₩26,500 | -0.30% | 5.9천 |
|---|
| 2026.03.31 | ₩26,714 | ₩26,754 | ₩26,540 | ₩26,738 | +0.09% | 3천 |
|---|
| 2026.03.30 | ₩26,768 | ₩26,768 | ₩26,366 | ₩26,378 | -1.46% | 7.9천 |
|---|
| 2026.03.27 | ₩26,794 | ₩26,794 | ₩26,393 | ₩26,421 | -1.39% | 8.9천 |
|---|
| 2026.03.26 | ₩26,995 | ₩27,049 | ₩26,788 | ₩26,788 | -0.77% | 1.8만 |
|---|
| 2026.03.25 | ₩27,129 | ₩27,129 | ₩26,768 | ₩26,888 | -0.89% | 2.4만 |
|---|
| 2026.03.24 | ₩26,620 | ₩26,848 | ₩26,607 | ₩26,726 | +0.40% | 1.4만 |
|---|
| 2026.03.23 | ₩26,580 | ₩27,022 | ₩26,580 | ₩26,837 | +0.97% | 6.4천 |
|---|
| 2026.03.20 | ₩26,781 | ₩26,781 | ₩26,500 | ₩26,576 | -0.76% | 4.3천 |
|---|
| 2026.03.19 | ₩26,647 | ₩26,774 | ₩26,460 | ₩26,727 | +0.30% | 5.1천 |
|---|
| 2026.03.18 | ₩27,089 | ₩27,089 | ₩26,667 | ₩26,667 | -1.56% | 9.3천 |
|---|
| 2026.03.17 | ₩27,303 | ₩27,370 | ₩27,116 | ₩27,116 | -0.69% | 3.4천 |
|---|
| 2026.03.16 | ₩27,303 | ₩27,303 | ₩27,009 | ₩27,038 | -0.97% | 2.4천 |
|---|
| 2026.03.13 | ₩27,209 | ₩27,236 | ₩27,009 | ₩27,030 | -0.66% | 1.2만 |
|---|
| 2026.03.12 | ₩27,370 | ₩27,370 | ₩27,117 | ₩27,117 | -0.92% | 5.8천 |
|---|
| 2026.03.11 | ₩27,745 | ₩27,745 | ₩27,410 | ₩27,492 | -0.91% | 6천 |
|---|
| 2026.03.10 | ₩27,544 | ₩27,731 | ₩27,437 | ₩27,480 | -0.23% | 9.5천 |
|---|
| 2026.03.09 | ₩27,731 | ₩27,742 | ₩27,209 | ₩27,742 | +0.04% | 1.3만 |
|---|
| 2026.03.06 | ₩28,307 | ₩28,307 | ₩27,512 | ₩27,730 | -2.04% | 6.2천 |
|---|
| 2026.03.05 | ₩28,293 | ₩28,293 | ₩27,865 | ₩27,986 | -1.09% | 1.7만 |
|---|
| 2026.03.04 | ₩28,106 | ₩28,226 | ₩27,932 | ₩28,173 | +0.24% | 1.3만 |
|---|
| 2026.03.03 | ₩27,905 | ₩28,267 | ₩27,678 | ₩28,109 | +0.73% | 8.4천 |
|---|
| 2026.03.02 | ₩28,414 | ₩28,414 | ₩27,959 | ₩28,158 | -0.90% | 1.3만 |
|---|
| 2026.02.27 | ₩28,374 | ₩28,374 | ₩28,026 | ₩28,208 | -0.58% | 7.6천 |
|---|
| 2026.02.26 | ₩28,133 | ₩28,267 | ₩28,026 | ₩28,143 | +0.04% | 6.2천 |
|---|
| 2026.02.25 | ₩28,253 | ₩28,253 | ₩27,972 | ₩28,086 | -0.59% | 5천 |
|---|
| 2026.02.24 | ₩28,253 | ₩28,253 | ₩27,999 | ₩28,106 | -0.52% | 2.3천 |
|---|
| 2026.02.23 | ₩28,106 | ₩28,106 | ₩27,437 | ₩27,824 | -1.00% | 4.1천 |
|---|
| 2026.02.20 | ₩27,812 | ₩28,226 | ₩27,812 | ₩28,126 | +1.13% | 8천 |
|---|
| 2026.02.19 | ₩28,548 | ₩28,548 | ₩27,972 | ₩28,019 | -1.85% | 1.6만 |
|---|
| 2026.02.18 | ₩27,945 | ₩28,118 | ₩27,945 | ₩28,118 | +0.62% | 3.7천 |
|---|
| 2026.02.17 | ₩28,133 | ₩28,133 | ₩27,878 | ₩27,904 | -0.81% | 2.8천 |
|---|
| 2026.02.13 | ₩27,738 | ₩27,999 | ₩27,704 | ₩27,964 | +0.82% | 8.7천 |
|---|
| 2026.02.12 | ₩28,066 | ₩28,093 | ₩27,597 | ₩27,628 | -1.56% | 5천 |
|---|
| 2026.02.11 | ₩27,798 | ₩27,878 | ₩27,758 | ₩27,858 | +0.22% | 1.8천 |
|---|
| 2026.02.10 | ₩27,959 | ₩27,986 | ₩27,870 | ₩27,870 | -0.32% | 1.1만 |
|---|
| 2026.02.09 | ₩28,039 | ₩28,039 | ₩27,812 | ₩27,869 | -0.61% | 5.1천 |
|---|
| 2026.02.06 | ₩28,079 | ₩28,079 | ₩27,825 | ₩28,059 | -0.07% | 6.3천 |
|---|
| 2026.02.05 | ₩28,079 | ₩28,079 | ₩27,593 | ₩27,593 | -1.73% | 5.2천 |
|---|
| 2026.02.04 | ₩27,725 | ₩27,825 | ₩27,644 | ₩27,735 | +0.04% | 1.9천 |
|---|
| 2026.02.03 | ₩27,450 | ₩27,450 | ₩27,142 | ₩27,252 | -0.72% | 5.3천 |
|---|
| 2026.02.02 | ₩27,504 | ₩27,624 | ₩27,437 | ₩27,579 | +0.27% | 2.1만 |
|---|
| 2026.01.30 | ₩27,798 | ₩27,798 | ₩27,303 | ₩27,498 | -1.08% | 7.4천 |
|---|
| 2026.01.29 | ₩27,524 | ₩28,133 | ₩27,316 | ₩27,443 | -0.29% | 8.7천 |
|---|
| 2026.01.28 | ₩28,026 | ₩28,026 | ₩27,437 | ₩27,457 | -2.03% | 1만 |
|---|
| 2026.01.27 | ₩27,671 | ₩27,671 | ₩27,597 | ₩27,651 | -0.07% | 1.1만 |
|---|
| 2026.01.26 | ₩27,530 | ₩27,718 | ₩27,530 | ₩27,651 | +0.44% | 9.4천 |
|---|
| 2026.01.23 | ₩28,052 | ₩28,052 | ₩27,464 | ₩27,489 | -2.01% | 1.6만 |
|---|
| 2026.01.22 | ₩27,651 | ₩27,785 | ₩27,644 | ₩27,644 | -0.02% | 9.1천 |
|---|
| 2026.01.21 | ₩27,290 | ₩27,490 | ₩27,290 | ₩27,458 | +0.62% | 1.3만 |
|---|
| 2026.01.20 | ₩27,343 | ₩27,343 | ₩26,928 | ₩26,959 | -1.40% | 2만 |
|---|
| 2026.01.16 | ₩27,638 | ₩27,638 | ₩27,303 | ₩27,336 | -1.09% | 2.9만 |
|---|
| 2026.01.15 | ₩27,691 | ₩27,691 | ₩27,530 | ₩27,564 | -0.46% | 8천 |
|---|
| 2026.01.14 | ₩27,945 | ₩27,945 | ₩27,490 | ₩27,557 | -1.39% | 1.3만 |
|---|
| 2026.01.13 | ₩28,093 | ₩28,093 | ₩27,517 | ₩27,557 | -1.91% | 1.6만 |
|---|
| 2026.01.12 | ₩28,093 | ₩28,093 | ₩27,551 | ₩27,714 | -1.35% | 5.3천 |
|---|
| 2026.01.09 | ₩28,173 | ₩28,173 | ₩27,704 | ₩27,723 | -1.60% | 1.6만 |
|---|
| 2026.01.08 | ₩27,504 | ₩27,758 | ₩27,443 | ₩27,711 | +0.75% | 8.5천 |
|---|
| 2026.01.07 | ₩28,079 | ₩28,079 | ₩27,530 | ₩27,534 | -1.94% | 1.1만 |
|---|
| 2026.01.06 | ₩27,490 | ₩27,691 | ₩27,454 | ₩27,684 | +0.71% | 1.2만 |
|---|
| 2026.01.05 | ₩27,517 | ₩27,517 | ₩27,265 | ₩27,409 | -0.39% | 2천 |
|---|
| 2026.01.02 | ₩27,316 | ₩27,316 | ₩26,968 | ₩27,090 | -0.83% | 3.8천 |
|---|
| 2025.12.31 | ₩27,691 | ₩27,691 | ₩27,174 | ₩27,174 | -1.87% | 1.6만 |
|---|
| 2025.12.30 | ₩27,370 | ₩27,383 | ₩27,303 | ₩27,332 | -0.14% | 8.9천 |
|---|
| 2025.12.29 | ₩27,745 | ₩27,745 | ₩27,316 | ₩27,367 | -1.36% | 6.9천 |
|---|
| 2025.12.26 | ₩27,356 | ₩27,403 | ₩27,303 | ₩27,403 | +0.17% | 5.5천 |
|---|
| 2025.12.24 | ₩27,356 | ₩27,409 | ₩27,356 | ₩27,409 | +0.19% | 3.8천 |
|---|
| 2025.12.23 | ₩27,303 | ₩27,303 | ₩27,196 | ₩27,256 | -0.17% | 8.3천 |
|---|
| 2025.12.22 | ₩27,383 | ₩27,383 | ₩27,223 | ₩27,283 | -0.37% | 1.1만 |
|---|
| 2025.12.19 | ₩27,116 | ₩27,209 | ₩27,062 | ₩27,142 | +0.10% | 1.8만 |
|---|
| 2025.12.18 | ₩27,303 | ₩27,303 | ₩27,075 | ₩27,100 | -0.75% | 7.1천 |
|---|
| 2025.12.17 | ₩27,236 | ₩27,236 | ₩27,112 | ₩27,112 | -0.46% | 1.6만 |
|---|
| 2025.12.16 | ₩27,263 | ₩27,263 | ₩27,009 | ₩27,086 | -0.65% | 9.7천 |
|---|
| 2025.12.15 | ₩27,504 | ₩27,504 | ₩27,129 | ₩27,223 | -1.02% | 9.2천 |
|---|
| 2025.12.12 | ₩27,544 | ₩27,544 | ₩27,236 | ₩27,304 | -0.87% | 1.2만 |
|---|
| 2025.12.11 | ₩27,062 | ₩27,303 | ₩27,062 | ₩27,287 | +0.83% | 1.5만 |
|---|
| 2025.12.10 | ₩27,129 | ₩27,142 | ₩26,915 | ₩27,058 | -0.26% | 8.9천 |
|---|
| 2025.12.09 | ₩26,848 | ₩26,928 | ₩26,802 | ₩26,802 | -0.17% | 3.7만 |
|---|