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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩25,517 | ₩25,665 | ₩25,410 | ₩25,651 | +0.53% | 28.2만 |
| 2026.09.28–2026.10.02 | ₩25,718 | ₩25,745 | ₩25,397 | ₩25,544 | -0.68% | 10.5만 |
| 2026.09.21–2026.09.25 | ₩26,268 | ₩26,322 | ₩25,717 | ₩25,839 | -1.63% | 11.6만 |
| 2026.09.14–2026.09.18 | ₩26,241 | ₩26,416 | ₩26,134 | ₩26,201 | -0.15% | 25.4만 |
| 2026.09.08–2026.09.11 | ₩26,624 | ₩26,644 | ₩26,295 | ₩26,300 | -1.21% | 3.9만 |
| 2026.08.31–2026.09.04 | ₩26,630 | ₩26,657 | ₩26,496 | ₩26,624 | -0.03% | 6만 |
| 2026.08.24–2026.08.28 | ₩26,617 | ₩26,764 | ₩26,617 | ₩26,664 | +0.18% | 5.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,810 |
| ₩26,603 |
| ₩26,610 |
| -0.33% |
| 11.6만 |
| 2026.08.10–2026.08.14 | ₩26,644 | ₩26,805 | ₩26,563 | ₩26,697 | +0.20% | 4.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,590 | ₩26,751 | ₩26,563 | ₩26,684 | +0.35% | 7만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,657 | ₩26,831 | ₩26,443 | ₩26,510 | -0.55% | 9.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,885 | ₩26,885 | ₩26,496 | ₩26,581 | -1.13% | 6.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,831 | ₩26,979 | ₩26,778 | ₩26,898 | +0.25% | 14.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,019 | ₩27,046 | ₩26,778 | ₩26,872 | -0.55% | 29.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,193 | ₩27,207 | ₩26,979 | ₩27,006 | -0.69% | 5.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,059 | ₩27,274 | ₩27,046 | ₩27,187 | +0.47% | 5.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,113 | ₩27,193 | ₩27,046 | ₩27,126 | +0.05% | 8.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,979 | ₩27,113 | ₩26,898 | ₩27,019 | +0.15% | 30만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,932 | ₩27,046 | ₩26,912 | ₩26,919 | -0.05% | 9만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,941 | ₩27,059 | ₩26,864 | ₩27,007 | +0.24% | 3.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,939 | ₩27,006 | ₩26,684 | ₩26,835 | -0.38% | 23.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,234 | ₩27,260 | ₩26,858 | ₩26,872 | -1.33% | 31.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,033 | ₩27,381 | ₩27,033 | ₩27,286 | +0.94% | 13.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,247 | ₩27,274 | ₩27,100 | ₩27,193 | -0.20% | 17.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,448 | ₩27,475 | ₩27,193 | ₩27,274 | -0.64% | 9.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,234 | ₩27,502 | ₩27,220 | ₩27,455 | +0.81% | 8.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,140 | ₩27,341 | ₩27,125 | ₩27,267 | +0.47% | 10.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,133 | ₩27,260 | ₩26,965 | ₩27,220 | +0.32% | 33.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,234 | ₩27,328 | ₩26,898 | ₩26,984 | -0.92% | 19만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,462 | ₩27,582 | ₩27,180 | ₩27,196 | -0.97% | 9.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,623 | ₩27,716 | ₩27,328 | ₩27,368 | -0.92% | 15.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,837 | ₩27,837 | ₩27,555 | ₩27,636 | -0.72% | 76.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,770 | ₩28,092 | ₩27,745 | ₩27,944 | +0.63% | 27.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,877 | ₩27,944 | ₩27,690 | ₩27,730 | -0.53% | 10.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,529 | ₩27,884 | ₩27,529 | ₩27,864 | +1.22% | 11.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,462 | ₩27,569 | ₩27,368 | ₩27,569 | +0.39% | 19.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,475 | ₩27,542 | ₩27,435 | ₩27,488 | +0.05% | 10.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,435 | ₩27,529 | ₩27,328 | ₩27,455 | +0.07% | 8.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,546 | ₩27,676 | ₩27,515 | ₩27,555 | +0.03% | 20.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,448 | ₩27,596 | ₩27,415 | ₩27,537 | +0.32% | 40.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,515 | ₩27,542 | ₩27,381 | ₩27,415 | -0.37% | 3.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,529 | ₩27,555 | ₩27,341 | ₩27,513 | -0.06% | 6.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,395 | ₩27,582 | ₩27,368 | ₩27,448 | +0.20% | 9.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,555 | ₩27,623 | ₩27,301 | ₩27,329 | -0.82% | 7.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,518 | ₩27,743 | ₩27,474 | ₩27,515 | -0.01% | 6.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,596 | ₩27,730 | ₩27,578 | ₩27,660 | +0.23% | 17.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,529 | ₩27,621 | ₩27,502 | ₩27,555 | +0.10% | 4.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,569 | ₩27,723 | ₩27,515 | ₩27,515 | -0.19% | 18.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,529 | ₩27,649 | ₩27,431 | ₩27,602 | +0.27% | 69.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,679 | ₩27,796 | ₩27,475 | ₩27,582 | -0.35% | 6.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,797 | ₩27,836 | ₩27,623 | ₩27,649 | -0.53% | 5.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,596 | ₩27,837 | ₩27,594 | ₩27,777 | +0.66% | 8.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,596 | ₩27,636 | ₩27,569 | ₩27,636 | +0.15% | 4.5천 |
|---|