시장 데이터를 불러오는 중
전체 종목
First Trust Intermediate Government Opportunities ETF 과거 주가
First Trust Intermediate Government Opportunities ETF · MGOV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Intermediate Government Opportunities ETF · MGOV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,586 | ₩25,665 | ₩25,584 | ₩25,651 | +0.26% | 5.7만 |
| 2026.10.08 | ₩25,410 | ₩25,625 | ₩25,410 | ₩25,625 | +0.84% | 8.3만 |
| 2026.10.07 | ₩25,477 | ₩25,531 | ₩25,464 | ₩25,504 | +0.11% | 8만 |
| 2026.10.06 | ₩25,558 | ₩25,651 | ₩25,491 | ₩25,545 | -0.05% | 2.3만 |
| 2026.10.05 | ₩25,517 | ₩25,517 | ₩25,437 | ₩25,517 | 0.00% | 4만 |
| 2026.10.02 | ₩25,705 | ₩25,705 | ₩25,544 | ₩25,544 | -0.63% | 2.3만 |
| 2026.10.01 | ₩25,504 | ₩25,618 | ₩25,491 | ₩25,600 | +0.38% | 1.1만 |
| 2026.09.30 | ₩25,665 | ₩25,665 | ₩25,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,517 |
| -0.57% |
| 2.5만 |
| 2026.09.29 | ₩25,651 | ₩25,651 | ₩25,464 | ₩25,611 | -0.16% | 2.8만 |
|---|
| 2026.09.28 | ₩25,718 | ₩25,745 | ₩25,638 | ₩25,658 | -0.23% | 1.9만 |
|---|
| 2026.09.25 | ₩25,786 | ₩25,893 | ₩25,717 | ₩25,839 | +0.21% | 3.6만 |
|---|
| 2026.09.24 | ₩25,933 | ₩25,973 | ₩25,772 | ₩25,772 | -0.62% | 2.6만 |
|---|
| 2026.09.23 | ₩26,215 | ₩26,215 | ₩25,839 | ₩25,973 | -0.92% | 2.4만 |
|---|
| 2026.09.22 | ₩26,295 | ₩26,308 | ₩26,201 | ₩26,268 | -0.10% | 1.1만 |
|---|
| 2026.09.21 | ₩26,268 | ₩26,322 | ₩26,241 | ₩26,268 | 0.00% | 2만 |
|---|
| 2026.09.18 | ₩26,241 | ₩26,282 | ₩26,134 | ₩26,201 | -0.15% | 8.1만 |
|---|
| 2026.09.17 | ₩26,335 | ₩26,416 | ₩26,283 | ₩26,315 | -0.08% | 6.7만 |
|---|
| 2026.09.16 | ₩26,282 | ₩26,308 | ₩26,188 | ₩26,228 | -0.20% | 1.9만 |
|---|
| 2026.09.15 | ₩26,228 | ₩26,268 | ₩26,188 | ₩26,223 | -0.02% | 6.7천 |
|---|
| 2026.09.14 | ₩26,241 | ₩26,388 | ₩26,203 | ₩26,282 | +0.15% | 8만 |
|---|
| 2026.09.11 | ₩26,402 | ₩26,402 | ₩26,295 | ₩26,300 | -0.39% | 3천 |
|---|
| 2026.09.10 | ₩26,362 | ₩26,409 | ₩26,330 | ₩26,330 | -0.12% | 8.4천 |
|---|
| 2026.09.09 | ₩26,563 | ₩26,563 | ₩26,510 | ₩26,530 | -0.13% | 1.4만 |
|---|
| 2026.09.08 | ₩26,624 | ₩26,644 | ₩26,563 | ₩26,577 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩26,641 | ₩26,644 | ₩26,617 | ₩26,624 | -0.07% | 4.3천 |
|---|
| 2026.09.03 | ₩26,610 | ₩26,630 | ₩26,610 | ₩26,617 | +0.03% | 1.6만 |
|---|
| 2026.09.02 | ₩26,563 | ₩26,563 | ₩26,496 | ₩26,550 | -0.05% | 4.6천 |
|---|
| 2026.09.01 | ₩26,590 | ₩26,657 | ₩26,577 | ₩26,583 | -0.03% | 4.8천 |
|---|
| 2026.08.31 | ₩26,630 | ₩26,644 | ₩26,590 | ₩26,603 | -0.10% | 3만 |
|---|
| 2026.08.28 | ₩26,738 | ₩26,758 | ₩26,657 | ₩26,664 | -0.28% | 1.7만 |
|---|
| 2026.08.27 | ₩26,750 | ₩26,764 | ₩26,738 | ₩26,746 | -0.02% | 6.4천 |
|---|
| 2026.08.26 | ₩26,736 | ₩26,751 | ₩26,717 | ₩26,738 | +0.01% | 3.6천 |
|---|
| 2026.08.25 | ₩26,724 | ₩26,738 | ₩26,697 | ₩26,738 | +0.05% | 1.2만 |
|---|
| 2026.08.24 | ₩26,617 | ₩26,657 | ₩26,617 | ₩26,644 | +0.10% | 1.8만 |
|---|
| 2026.08.21 | ₩26,610 | ₩26,617 | ₩26,603 | ₩26,610 | 0.00% | 3.9천 |
|---|
| 2026.08.20 | ₩26,711 | ₩26,791 | ₩26,711 | ₩26,778 | +0.25% | 8.6만 |
|---|
| 2026.08.19 | ₩26,778 | ₩26,810 | ₩26,751 | ₩26,810 | +0.12% | 8.1천 |
|---|
| 2026.08.18 | ₩26,644 | ₩26,697 | ₩26,644 | ₩26,684 | +0.15% | 6.6천 |
|---|
| 2026.08.17 | ₩26,697 | ₩26,751 | ₩26,654 | ₩26,657 | -0.15% | 1.1만 |
|---|
| 2026.08.14 | ₩26,738 | ₩26,738 | ₩26,684 | ₩26,697 | -0.15% | 7.3천 |
|---|
| 2026.08.13 | ₩26,791 | ₩26,805 | ₩26,744 | ₩26,751 | -0.15% | 9.4천 |
|---|
| 2026.08.12 | ₩26,697 | ₩26,697 | ₩26,644 | ₩26,657 | -0.15% | 3.2천 |
|---|
| 2026.08.11 | ₩26,644 | ₩26,671 | ₩26,590 | ₩26,625 | -0.07% | 8.4천 |
|---|
| 2026.08.10 | ₩26,644 | ₩26,644 | ₩26,563 | ₩26,603 | -0.15% | 1.4만 |
|---|
| 2026.08.07 | ₩26,738 | ₩26,738 | ₩26,617 | ₩26,684 | -0.20% | 7.9천 |
|---|
| 2026.08.06 | ₩26,684 | ₩26,697 | ₩26,620 | ₩26,637 | -0.18% | 6.8천 |
|---|
| 2026.08.05 | ₩26,724 | ₩26,751 | ₩26,684 | ₩26,684 | -0.15% | 2.8만 |
|---|
| 2026.08.04 | ₩26,684 | ₩26,731 | ₩26,684 | ₩26,688 | +0.02% | 1.5만 |
|---|
| 2026.08.03 | ₩26,590 | ₩26,644 | ₩26,563 | ₩26,582 | -0.03% | 1.2만 |
|---|
| 2026.07.31 | ₩26,630 | ₩26,630 | ₩26,443 | ₩26,510 | -0.45% | 1.7만 |
|---|
| 2026.07.30 | ₩26,644 | ₩26,684 | ₩26,563 | ₩26,622 | -0.08% | 4.8만 |
|---|
| 2026.07.29 | ₩26,724 | ₩26,751 | ₩26,603 | ₩26,603 | -0.45% | 8.7천 |
|---|
| 2026.07.28 | ₩26,751 | ₩26,831 | ₩26,715 | ₩26,758 | +0.03% | 1.3만 |
|---|
| 2026.07.27 | ₩26,657 | ₩26,684 | ₩26,645 | ₩26,684 | +0.10% | 8.2천 |
|---|
| 2026.07.24 | ₩26,577 | ₩26,642 | ₩26,577 | ₩26,581 | +0.02% | 8.4천 |
|---|
| 2026.07.23 | ₩26,563 | ₩26,630 | ₩26,496 | ₩26,583 | +0.08% | 1.5만 |
|---|
| 2026.07.22 | ₩26,644 | ₩26,711 | ₩26,644 | ₩26,671 | +0.10% | 7.3천 |
|---|
| 2026.07.21 | ₩26,684 | ₩26,751 | ₩26,684 | ₩26,697 | +0.05% | 3.1만 |
|---|
| 2026.07.20 | ₩26,885 | ₩26,885 | ₩26,818 | ₩26,831 | -0.20% | 7천 |
|---|
| 2026.07.17 | ₩26,965 | ₩26,965 | ₩26,872 | ₩26,898 | -0.25% | 7.2만 |
|---|
| 2026.07.16 | ₩26,872 | ₩26,912 | ₩26,858 | ₩26,898 | +0.10% | 1.2만 |
|---|
| 2026.07.15 | ₩26,898 | ₩26,979 | ₩26,898 | ₩26,925 | +0.10% | 4.5만 |
|---|
| 2026.07.14 | ₩26,872 | ₩26,898 | ₩26,845 | ₩26,858 | -0.05% | 8.4천 |
|---|
| 2026.07.13 | ₩26,831 | ₩26,831 | ₩26,778 | ₩26,791 | -0.15% | 5.8천 |
|---|
| 2026.07.10 | ₩26,885 | ₩26,965 | ₩26,872 | ₩26,872 | -0.05% | 7.8천 |
|---|
| 2026.07.09 | ₩26,818 | ₩26,964 | ₩26,818 | ₩26,885 | +0.25% | 8.3천 |
|---|
| 2026.07.08 | ₩26,858 | ₩26,872 | ₩26,778 | ₩26,838 | -0.07% | 2.6만 |
|---|
| 2026.07.07 | ₩26,965 | ₩27,016 | ₩26,912 | ₩26,925 | -0.15% | 24.7만 |
|---|
| 2026.07.06 | ₩27,019 | ₩27,046 | ₩26,995 | ₩27,020 | +0.00% | 9.9천 |
|---|
| 2026.07.02 | ₩26,992 | ₩27,046 | ₩26,979 | ₩27,006 | +0.05% | 1.3만 |
|---|
| 2026.07.01 | ₩27,012 | ₩27,046 | ₩27,012 | ₩27,014 | +0.00% | 1.3만 |
|---|
| 2026.06.30 | ₩27,207 | ₩27,207 | ₩27,071 | ₩27,071 | -0.50% | 1.6만 |
|---|
| 2026.06.29 | ₩27,193 | ₩27,193 | ₩27,126 | ₩27,180 | -0.05% | 1.2만 |
|---|
| 2026.06.26 | ₩27,167 | ₩27,207 | ₩27,167 | ₩27,187 | +0.07% | 1만 |
|---|
| 2026.06.25 | ₩27,180 | ₩27,220 | ₩27,153 | ₩27,153 | -0.10% | 8.9천 |
|---|
| 2026.06.24 | ₩27,220 | ₩27,274 | ₩27,220 | ₩27,234 | +0.05% | 1.4만 |
|---|
| 2026.06.23 | ₩27,102 | ₩27,113 | ₩27,073 | ₩27,093 | -0.03% | 1만 |
|---|
| 2026.06.22 | ₩27,059 | ₩27,073 | ₩27,046 | ₩27,059 | 0.00% | 1.5만 |
|---|
| 2026.06.18 | ₩27,193 | ₩27,193 | ₩27,086 | ₩27,126 | -0.25% | 8.1천 |
|---|
| 2026.06.17 | ₩27,153 | ₩27,180 | ₩27,059 | ₩27,059 | -0.35% | 1.5만 |
|---|
| 2026.06.16 | ₩27,113 | ₩27,180 | ₩27,093 | ₩27,152 | +0.14% | 5.7만 |
|---|
| 2026.06.15 | ₩27,113 | ₩27,126 | ₩27,046 | ₩27,059 | -0.20% | 1만 |
|---|
| 2026.06.12 | ₩27,059 | ₩27,100 | ₩26,992 | ₩27,019 | -0.15% | 4.1만 |
|---|
| 2026.06.11 | ₩26,986 | ₩27,113 | ₩26,952 | ₩27,100 | +0.42% | 2.2만 |
|---|
| 2026.06.10 | ₩26,979 | ₩27,002 | ₩26,939 | ₩26,952 | -0.10% | 2만 |
|---|
| 2026.06.09 | ₩26,965 | ₩26,965 | ₩26,925 | ₩26,959 | -0.02% | 1.9만 |
|---|
| 2026.06.08 | ₩26,979 | ₩26,979 | ₩26,898 | ₩26,906 | -0.27% | 19.8만 |
|---|
| 2026.06.05 | ₩26,912 | ₩26,952 | ₩26,912 | ₩26,919 | +0.02% | 3.5만 |
|---|
| 2026.06.04 | ₩27,046 | ₩27,046 | ₩26,979 | ₩26,992 | -0.20% | 3.3만 |
|---|
| 2026.06.03 | ₩26,952 | ₩26,952 | ₩26,912 | ₩26,952 | 0.00% | 2.2천 |
|---|
| 2026.06.02 | ₩27,014 | ₩27,019 | ₩26,952 | ₩27,006 | -0.03% | 3.1천 |
|---|
| 2026.06.01 | ₩26,932 | ₩27,033 | ₩26,912 | ₩26,998 | +0.24% | 1.7만 |
|---|
| 2026.05.29 | ₩27,046 | ₩27,059 | ₩27,006 | ₩27,007 | -0.14% | 3.9천 |
|---|
| 2026.05.28 | ₩26,912 | ₩27,019 | ₩26,912 | ₩27,006 | +0.35% | 8.3천 |
|---|
| 2026.05.27 | ₩26,952 | ₩26,965 | ₩26,932 | ₩26,939 | -0.05% | 9.2천 |
|---|
| 2026.05.26 | ₩26,941 | ₩26,952 | ₩26,864 | ₩26,912 | -0.11% | 1.2만 |
|---|
| 2026.05.22 | ₩26,912 | ₩26,912 | ₩26,764 | ₩26,835 | -0.28% | 1.1만 |
|---|
| 2026.05.21 | ₩26,691 | ₩26,858 | ₩26,691 | ₩26,814 | +0.46% | 9.5천 |
|---|
| 2026.05.20 | ₩26,744 | ₩27,006 | ₩26,684 | ₩26,843 | +0.37% | 18.7만 |
|---|
| 2026.05.19 | ₩26,751 | ₩26,791 | ₩26,697 | ₩26,742 | -0.04% | 1.9만 |
|---|
| 2026.05.18 | ₩26,939 | ₩26,939 | ₩26,818 | ₩26,838 | -0.37% | 8.9천 |
|---|
| 2026.05.15 | ₩27,006 | ₩27,006 | ₩26,858 | ₩26,872 | -0.50% | 3.1만 |
|---|
| 2026.05.14 | ₩27,100 | ₩27,193 | ₩27,074 | ₩27,113 | +0.05% | 4만 |
|---|
| 2026.05.13 | ₩27,026 | ₩27,033 | ₩26,945 | ₩27,006 | -0.07% | 3.5만 |
|---|
| 2026.05.12 | ₩27,180 | ₩27,180 | ₩26,939 | ₩27,033 | -0.54% | 18.2만 |
|---|
| 2026.05.11 | ₩27,234 | ₩27,260 | ₩27,153 | ₩27,227 | -0.02% | 2.8만 |
|---|
| 2026.05.08 | ₩27,287 | ₩27,328 | ₩27,220 | ₩27,286 | -0.00% | 8.4천 |
|---|
| 2026.05.07 | ₩27,381 | ₩27,381 | ₩27,180 | ₩27,193 | -0.69% | 9.4천 |
|---|
| 2026.05.06 | ₩27,234 | ₩27,314 | ₩27,207 | ₩27,289 | +0.20% | 2.8만 |
|---|
| 2026.05.05 | ₩27,180 | ₩27,180 | ₩27,086 | ₩27,113 | -0.25% | 9천 |
|---|
| 2026.05.04 | ₩27,033 | ₩27,140 | ₩27,033 | ₩27,113 | +0.30% | 7.6만 |
|---|
| 2026.05.01 | ₩27,126 | ₩27,220 | ₩27,126 | ₩27,193 | +0.25% | 5.1만 |
|---|
| 2026.04.30 | ₩27,207 | ₩27,207 | ₩27,113 | ₩27,113 | -0.35% | 4.9만 |
|---|
| 2026.04.29 | ₩27,247 | ₩27,247 | ₩27,100 | ₩27,113 | -0.49% | 1.8만 |
|---|
| 2026.04.28 | ₩27,167 | ₩27,193 | ₩27,167 | ₩27,193 | +0.10% | 1.9만 |
|---|
| 2026.04.27 | ₩27,247 | ₩27,274 | ₩27,126 | ₩27,193 | -0.20% | 4.1만 |
|---|
| 2026.04.24 | ₩27,207 | ₩27,328 | ₩27,193 | ₩27,274 | +0.25% | 1.7만 |
|---|
| 2026.04.23 | ₩27,287 | ₩27,328 | ₩27,220 | ₩27,260 | -0.10% | 2.7만 |
|---|
| 2026.04.22 | ₩27,301 | ₩27,341 | ₩27,247 | ₩27,281 | -0.07% | 1.4만 |
|---|
| 2026.04.21 | ₩27,285 | ₩27,301 | ₩27,234 | ₩27,234 | -0.19% | 1.1만 |
|---|
| 2026.04.20 | ₩27,448 | ₩27,475 | ₩27,428 | ₩27,435 | -0.05% | 2.7만 |
|---|
| 2026.04.17 | ₩27,448 | ₩27,502 | ₩27,435 | ₩27,455 | +0.02% | 1.8만 |
|---|
| 2026.04.16 | ₩27,381 | ₩27,395 | ₩27,287 | ₩27,334 | -0.17% | 2만 |
|---|
| 2026.04.15 | ₩27,341 | ₩27,448 | ₩27,341 | ₩27,395 | +0.20% | 8천 |
|---|
| 2026.04.14 | ₩27,301 | ₩27,395 | ₩27,301 | ₩27,368 | +0.25% | 1.1만 |
|---|
| 2026.04.13 | ₩27,234 | ₩27,301 | ₩27,220 | ₩27,234 | 0.00% | 3만 |
|---|
| 2026.04.10 | ₩27,274 | ₩27,287 | ₩27,260 | ₩27,267 | -0.02% | 2.5천 |
|---|
| 2026.04.09 | ₩27,247 | ₩27,341 | ₩27,247 | ₩27,307 | +0.22% | 4.4만 |
|---|
| 2026.04.08 | ₩27,307 | ₩27,328 | ₩27,287 | ₩27,301 | -0.02% | 2.7만 |
|---|
| 2026.04.07 | ₩27,140 | ₩27,232 | ₩27,125 | ₩27,199 | +0.22% | 2만 |
|---|
| 2026.04.06 | ₩27,140 | ₩27,180 | ₩27,140 | ₩27,167 | +0.10% | 1.3만 |
|---|
| 2026.04.02 | ₩27,153 | ₩27,260 | ₩27,153 | ₩27,220 | +0.25% | 5.2만 |
|---|
| 2026.04.01 | ₩27,147 | ₩27,234 | ₩27,147 | ₩27,172 | +0.09% | 8.9천 |
|---|
| 2026.03.31 | ₩27,193 | ₩27,234 | ₩26,965 | ₩27,189 | -0.01% | 3.9만 |
|---|
| 2026.03.30 | ₩27,133 | ₩27,153 | ₩26,965 | ₩27,106 | -0.10% | 23.5만 |
|---|
| 2026.03.27 | ₩26,898 | ₩27,006 | ₩26,898 | ₩26,984 | +0.32% | 4.8천 |
|---|
| 2026.03.26 | ₩27,086 | ₩27,106 | ₩26,992 | ₩26,992 | -0.35% | 1.3만 |
|---|
| 2026.03.25 | ₩27,274 | ₩27,287 | ₩27,167 | ₩27,281 | +0.02% | 1만 |
|---|
| 2026.03.24 | ₩27,167 | ₩27,260 | ₩27,006 | ₩27,173 | +0.02% | 11.9만 |
|---|
| 2026.03.23 | ₩27,234 | ₩27,328 | ₩27,193 | ₩27,294 | +0.22% | 4.3만 |
|---|
| 2026.03.20 | ₩27,287 | ₩27,287 | ₩27,180 | ₩27,196 | -0.33% | 1.9만 |
|---|
| 2026.03.19 | ₩27,448 | ₩27,475 | ₩27,354 | ₩27,468 | +0.07% | 1.5만 |
|---|
| 2026.03.18 | ₩27,529 | ₩27,529 | ₩27,455 | ₩27,455 | -0.27% | 1.6만 |
|---|
| 2026.03.17 | ₩27,582 | ₩27,582 | ₩27,515 | ₩27,529 | -0.19% | 3.1만 |
|---|
| 2026.03.16 | ₩27,462 | ₩27,502 | ₩27,455 | ₩27,495 | +0.12% | 1.1만 |
|---|
| 2026.03.13 | ₩27,408 | ₩27,435 | ₩27,328 | ₩27,368 | -0.15% | 6.6천 |
|---|
| 2026.03.12 | ₩27,435 | ₩27,462 | ₩27,408 | ₩27,421 | -0.05% | 1.7만 |
|---|
| 2026.03.11 | ₩27,475 | ₩27,542 | ₩27,475 | ₩27,509 | +0.12% | 4만 |
|---|
| 2026.03.10 | ₩27,690 | ₩27,716 | ₩27,636 | ₩27,649 | -0.15% | 6.5만 |
|---|
| 2026.03.09 | ₩27,623 | ₩27,716 | ₩27,582 | ₩27,716 | +0.34% | 2.8만 |
|---|
| 2026.03.06 | ₩27,663 | ₩27,728 | ₩27,555 | ₩27,636 | -0.10% | 10.3만 |
|---|
| 2026.03.05 | ₩27,716 | ₩27,743 | ₩27,623 | ₩27,690 | -0.10% | 19.8만 |
|---|
| 2026.03.04 | ₩27,730 | ₩27,783 | ₩27,716 | ₩27,730 | 0.00% | 22.6만 |
|---|
| 2026.03.03 | ₩27,730 | ₩27,824 | ₩27,671 | ₩27,770 | +0.15% | 12.3만 |
|---|
| 2026.03.02 | ₩27,837 | ₩27,837 | ₩27,743 | ₩27,810 | -0.10% | 11.6만 |
|---|
| 2026.02.27 | ₩27,918 | ₩28,092 | ₩27,918 | ₩27,944 | +0.10% | 13.1만 |
|---|
| 2026.02.26 | ₩27,783 | ₩27,864 | ₩27,783 | ₩27,824 | +0.14% | 6.1만 |
|---|
| 2026.02.25 | ₩27,824 | ₩27,891 | ₩27,783 | ₩27,891 | +0.24% | 1.8만 |
|---|
| 2026.02.24 | ₩27,824 | ₩27,877 | ₩27,810 | ₩27,810 | -0.05% | 5.6만 |
|---|
| 2026.02.23 | ₩27,770 | ₩27,810 | ₩27,745 | ₩27,804 | +0.12% | 7.8천 |
|---|
| 2026.02.20 | ₩27,728 | ₩27,783 | ₩27,690 | ₩27,730 | +0.00% | 2.8만 |
|---|
| 2026.02.19 | ₩27,797 | ₩27,864 | ₩27,797 | ₩27,864 | +0.24% | 2.5만 |
|---|
| 2026.02.18 | ₩27,824 | ₩27,918 | ₩27,824 | ₩27,864 | +0.14% | 2.7만 |
|---|
| 2026.02.17 | ₩27,877 | ₩27,944 | ₩27,864 | ₩27,879 | +0.00% | 2.4만 |
|---|
| 2026.02.13 | ₩27,850 | ₩27,877 | ₩27,824 | ₩27,864 | +0.05% | 1.9만 |
|---|
| 2026.02.12 | ₩27,661 | ₩27,884 | ₩27,649 | ₩27,844 | +0.66% | 3만 |
|---|
| 2026.02.11 | ₩27,597 | ₩27,663 | ₩27,597 | ₩27,663 | +0.24% | 1.7만 |
|---|
| 2026.02.10 | ₩27,783 | ₩27,783 | ₩27,649 | ₩27,688 | -0.34% | 2.5만 |
|---|
| 2026.02.09 | ₩27,529 | ₩27,582 | ₩27,529 | ₩27,562 | +0.12% | 2.5만 |
|---|
| 2026.02.06 | ₩27,555 | ₩27,569 | ₩27,529 | ₩27,569 | +0.05% | 2만 |
|---|
| 2026.02.05 | ₩27,462 | ₩27,529 | ₩27,462 | ₩27,529 | +0.24% | 2만 |
|---|
| 2026.02.04 | ₩27,408 | ₩27,488 | ₩27,396 | ₩27,421 | +0.05% | 2.6만 |
|---|
| 2026.02.03 | ₩27,368 | ₩27,542 | ₩27,368 | ₩27,421 | +0.20% | 11만 |
|---|
| 2026.02.02 | ₩27,462 | ₩27,529 | ₩27,421 | ₩27,435 | -0.10% | 1.5만 |
|---|
| 2026.01.30 | ₩27,515 | ₩27,515 | ₩27,462 | ₩27,488 | -0.10% | 1만 |
|---|
| 2026.01.29 | ₩27,502 | ₩27,529 | ₩27,495 | ₩27,515 | +0.05% | 6.5천 |
|---|
| 2026.01.28 | ₩27,447 | ₩27,488 | ₩27,435 | ₩27,488 | +0.15% | 1.2만 |
|---|
| 2026.01.27 | ₩27,502 | ₩27,542 | ₩27,475 | ₩27,482 | -0.07% | 1.5만 |
|---|
| 2026.01.26 | ₩27,475 | ₩27,542 | ₩27,435 | ₩27,502 | +0.10% | 5.9만 |
|---|
| 2026.01.23 | ₩27,435 | ₩27,475 | ₩27,421 | ₩27,455 | +0.07% | 2.6만 |
|---|
| 2026.01.22 | ₩27,368 | ₩27,435 | ₩27,328 | ₩27,421 | +0.20% | 1.5만 |
|---|
| 2026.01.21 | ₩27,345 | ₩27,396 | ₩27,336 | ₩27,395 | +0.18% | 2만 |
|---|
| 2026.01.20 | ₩27,435 | ₩27,529 | ₩27,427 | ₩27,442 | +0.02% | 2.6만 |
|---|
| 2026.01.16 | ₩27,636 | ₩27,636 | ₩27,529 | ₩27,555 | -0.29% | 12.8만 |
|---|
| 2026.01.15 | ₩27,676 | ₩27,676 | ₩27,623 | ₩27,623 | -0.19% | 1.4만 |
|---|
| 2026.01.14 | ₩27,628 | ₩27,676 | ₩27,623 | ₩27,649 | +0.08% | 2.4만 |
|---|
| 2026.01.13 | ₩27,569 | ₩27,582 | ₩27,515 | ₩27,550 | -0.07% | 1.2만 |
|---|
| 2026.01.12 | ₩27,546 | ₩27,663 | ₩27,546 | ₩27,569 | +0.08% | 2.6만 |
|---|
| 2026.01.09 | ₩27,502 | ₩27,581 | ₩27,491 | ₩27,537 | +0.13% | 29.9만 |
|---|
| 2026.01.08 | ₩27,475 | ₩27,522 | ₩27,450 | ₩27,482 | +0.02% | 1.7만 |
|---|
| 2026.01.07 | ₩27,596 | ₩27,596 | ₩27,479 | ₩27,515 | -0.29% | 3.7만 |
|---|
| 2026.01.06 | ₩27,435 | ₩27,488 | ₩27,415 | ₩27,442 | +0.02% | 3.4만 |
|---|
| 2026.01.05 | ₩27,448 | ₩27,488 | ₩27,435 | ₩27,462 | +0.05% | 1.5만 |
|---|
| 2026.01.02 | ₩27,448 | ₩27,448 | ₩27,381 | ₩27,415 | -0.12% | 5.3천 |
|---|
| 2025.12.31 | ₩27,488 | ₩27,529 | ₩27,448 | ₩27,455 | -0.12% | 8.2천 |
|---|
| 2025.12.30 | ₩27,488 | ₩27,542 | ₩27,475 | ₩27,529 | +0.15% | 1.8만 |
|---|
| 2025.12.29 | ₩27,515 | ₩27,542 | ₩27,502 | ₩27,522 | +0.02% | 2.6천 |
|---|
| 2025.12.26 | ₩27,515 | ₩27,555 | ₩27,488 | ₩27,513 | -0.01% | 1.2만 |
|---|
| 2025.12.24 | ₩27,448 | ₩27,515 | ₩27,440 | ₩27,502 | +0.20% | 2만 |
|---|
| 2025.12.23 | ₩27,354 | ₩27,411 | ₩27,341 | ₩27,411 | +0.21% | 9.7천 |
|---|
| 2025.12.22 | ₩27,529 | ₩27,529 | ₩27,404 | ₩27,404 | -0.45% | 2.7만 |
|---|
| 2025.12.19 | ₩27,502 | ₩27,515 | ₩27,408 | ₩27,448 | -0.20% | 2.3만 |
|---|
| 2025.12.18 | ₩27,488 | ₩27,542 | ₩27,462 | ₩27,509 | +0.07% | 1.7만 |
|---|
| 2025.12.17 | ₩27,421 | ₩27,582 | ₩27,395 | ₩27,435 | +0.05% | 2.4만 |
|---|
| 2025.12.16 | ₩27,368 | ₩27,491 | ₩27,368 | ₩27,462 | +0.34% | 2만 |
|---|
| 2025.12.15 | ₩27,395 | ₩27,475 | ₩27,368 | ₩27,374 | -0.07% | 1.1만 |
|---|
| 2025.12.12 | ₩27,328 | ₩27,368 | ₩27,301 | ₩27,329 | +0.00% | 9.7천 |
|---|
| 2025.12.11 | ₩27,569 | ₩27,623 | ₩27,555 | ₩27,555 | -0.05% | 2.5만 |
|---|
| 2025.12.10 | ₩27,502 | ₩27,623 | ₩27,448 | ₩27,545 | +0.16% | 1.9만 |
|---|
| 2025.12.09 | ₩27,569 | ₩27,569 | ₩27,448 | ₩27,462 | -0.39% | 1.6만 |
|---|
| 2025.12.08 | ₩27,555 | ₩27,555 | ₩27,428 | ₩27,462 | -0.34% | 5.3천 |
|---|
| 2025.12.05 | ₩27,529 | ₩27,555 | ₩27,474 | ₩27,515 | -0.05% | 1.4만 |
|---|
| 2025.12.04 | ₩27,542 | ₩27,676 | ₩27,529 | ₩27,582 | +0.15% | 9.9천 |
|---|
| 2025.12.03 | ₩27,743 | ₩27,743 | ₩27,542 | ₩27,623 | -0.43% | 2.1만 |
|---|
| 2025.12.02 | ₩27,515 | ₩27,589 | ₩27,502 | ₩27,569 | +0.19% | 1.2만 |
|---|
| 2025.12.01 | ₩27,518 | ₩27,596 | ₩27,515 | ₩27,542 | +0.09% | 8.8천 |
|---|
| 2025.11.28 | ₩27,676 | ₩27,676 | ₩27,656 | ₩27,660 | -0.06% | 2천 |
|---|
| 2025.11.26 | ₩27,649 | ₩27,730 | ₩27,636 | ₩27,730 | +0.29% | 8.9천 |
|---|
| 2025.11.25 | ₩27,649 | ₩27,730 | ₩27,649 | ₩27,667 | +0.06% | 15.6만 |
|---|
| 2025.11.24 | ₩27,596 | ₩27,636 | ₩27,578 | ₩27,632 | +0.13% | 1.2만 |
|---|
| 2025.11.21 | ₩27,529 | ₩27,555 | ₩27,529 | ₩27,555 | +0.10% | 8.2천 |
|---|
| 2025.11.20 | ₩27,582 | ₩27,621 | ₩27,569 | ₩27,602 | +0.07% | 1만 |
|---|
| 2025.11.19 | ₩27,582 | ₩27,609 | ₩27,542 | ₩27,562 | -0.07% | 7.7천 |
|---|
| 2025.11.18 | ₩27,582 | ₩27,596 | ₩27,542 | ₩27,582 | 0.00% | 1만 |
|---|
| 2025.11.17 | ₩27,529 | ₩27,569 | ₩27,502 | ₩27,569 | +0.15% | 1.1만 |
|---|
| 2025.11.14 | ₩27,569 | ₩27,574 | ₩27,515 | ₩27,515 | -0.19% | 1.6만 |
|---|
| 2025.11.13 | ₩27,609 | ₩27,623 | ₩27,569 | ₩27,569 | -0.15% | 8.5천 |
|---|
| 2025.11.12 | ₩27,663 | ₩27,723 | ₩27,649 | ₩27,669 | +0.02% | 4.6만 |
|---|
| 2025.11.11 | ₩27,623 | ₩27,676 | ₩27,623 | ₩27,668 | +0.17% | 4만 |
|---|
| 2025.11.10 | ₩27,569 | ₩27,649 | ₩27,569 | ₩27,633 | +0.23% | 7.3만 |
|---|
| 2025.11.07 | ₩27,555 | ₩27,649 | ₩27,542 | ₩27,602 | +0.17% | 16.7만 |
|---|
| 2025.11.06 | ₩27,582 | ₩27,649 | ₩27,555 | ₩27,636 | +0.19% | 6.9만 |
|---|
| 2025.11.05 | ₩27,488 | ₩27,515 | ₩27,431 | ₩27,488 | 0.00% | 1.4만 |
|---|
| 2025.11.04 | ₩27,542 | ₩27,609 | ₩27,488 | ₩27,546 | +0.01% | 2만 |
|---|
| 2025.11.03 | ₩27,529 | ₩27,569 | ₩27,502 | ₩27,569 | +0.15% | 42.5만 |
|---|
| 2025.10.31 | ₩27,542 | ₩27,596 | ₩27,488 | ₩27,582 | +0.15% | 1.6만 |
|---|
| 2025.10.30 | ₩27,475 | ₩27,783 | ₩27,475 | ₩27,716 | +0.88% | 1.9만 |
|---|
| 2025.10.29 | ₩27,716 | ₩27,770 | ₩27,596 | ₩27,602 | -0.41% | 1.2만 |
|---|
| 2025.10.28 | ₩27,730 | ₩27,796 | ₩27,730 | ₩27,757 | +0.10% | 1.1만 |
|---|
| 2025.10.27 | ₩27,679 | ₩27,743 | ₩27,676 | ₩27,743 | +0.23% | 7.1천 |
|---|
| 2025.10.24 | ₩27,690 | ₩27,690 | ₩27,636 | ₩27,649 | -0.15% | 1.5만 |
|---|
| 2025.10.23 | ₩27,690 | ₩27,690 | ₩27,623 | ₩27,663 | -0.10% | 2.1만 |
|---|
| 2025.10.22 | ₩27,716 | ₩27,730 | ₩27,690 | ₩27,722 | +0.02% | 9.9천 |
|---|
| 2025.10.21 | ₩27,743 | ₩27,757 | ₩27,730 | ₩27,737 | -0.02% | 4.7천 |
|---|
| 2025.10.20 | ₩27,797 | ₩27,836 | ₩27,783 | ₩27,809 | +0.04% | 8.7천 |
|---|
| 2025.10.17 | ₩27,783 | ₩27,797 | ₩27,757 | ₩27,777 | -0.02% | 7.7천 |
|---|
| 2025.10.16 | ₩27,680 | ₩27,837 | ₩27,680 | ₩27,837 | +0.57% | 4.7만 |
|---|
| 2025.10.15 | ₩27,718 | ₩27,743 | ₩27,703 | ₩27,723 | +0.02% | 1.1만 |
|---|
| 2025.10.14 | ₩27,669 | ₩27,743 | ₩27,609 | ₩27,723 | +0.19% | 1만 |
|---|
| 2025.10.13 | ₩27,596 | ₩27,676 | ₩27,594 | ₩27,647 | +0.18% | 1만 |
|---|
| 2025.10.10 | ₩27,596 | ₩27,636 | ₩27,569 | ₩27,636 | +0.15% | 4.5천 |
|---|