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 | ₩25,522 | ₩25,669 | ₩25,415 | ₩25,656 | +0.53% | 28.2만 |
| 2026.09.28–2026.10.02 | ₩25,723 | ₩25,750 | ₩25,401 | ₩25,549 | -0.68% | 10.5만 |
| 2026.09.21–2026.09.25 | ₩26,273 | ₩26,327 | ₩25,722 | ₩25,844 | -1.63% | 11.6만 |
| 2026.09.14–2026.09.18 | ₩26,246 | ₩26,420 | ₩26,139 | ₩26,206 | -0.15% | 25.4만 |
| 2026.09.08–2026.09.11 | ₩26,628 | ₩26,648 | ₩26,300 | ₩26,305 | -1.21% | 3.9만 |
| 2026.08.31–2026.09.04 | ₩26,635 | ₩26,662 | ₩26,501 | ₩26,628 | -0.03% | 6만 |
| 2026.08.24–2026.08.28 | ₩26,622 | ₩26,769 | ₩26,622 | ₩26,669 | +0.18% | 5.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,815 |
| ₩26,608 |
| ₩26,615 |
| -0.33% |
| 11.6만 |
| 2026.08.10–2026.08.14 | ₩26,648 | ₩26,809 | ₩26,568 | ₩26,702 | +0.20% | 4.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,595 | ₩26,756 | ₩26,568 | ₩26,689 | +0.35% | 7만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,662 | ₩26,836 | ₩26,447 | ₩26,514 | -0.55% | 9.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,890 | ₩26,890 | ₩26,501 | ₩26,585 | -1.13% | 6.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,836 | ₩26,984 | ₩26,783 | ₩26,903 | +0.25% | 14.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,024 | ₩27,051 | ₩26,783 | ₩26,876 | -0.55% | 29.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,198 | ₩27,212 | ₩26,984 | ₩27,011 | -0.69% | 5.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,064 | ₩27,279 | ₩27,051 | ₩27,192 | +0.47% | 5.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,118 | ₩27,198 | ₩27,051 | ₩27,131 | +0.05% | 8.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,984 | ₩27,118 | ₩26,903 | ₩27,024 | +0.15% | 30만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,937 | ₩27,051 | ₩26,917 | ₩26,923 | -0.05% | 9만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,946 | ₩27,064 | ₩26,868 | ₩27,012 | +0.24% | 3.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,944 | ₩27,011 | ₩26,689 | ₩26,840 | -0.38% | 23.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,239 | ₩27,265 | ₩26,863 | ₩26,876 | -1.33% | 31.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,037 | ₩27,386 | ₩27,037 | ₩27,291 | +0.94% | 13.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,252 | ₩27,279 | ₩27,104 | ₩27,198 | -0.20% | 17.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,453 | ₩27,480 | ₩27,198 | ₩27,279 | -0.64% | 9.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,239 | ₩27,507 | ₩27,225 | ₩27,460 | +0.81% | 8.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,145 | ₩27,346 | ₩27,130 | ₩27,272 | +0.47% | 10.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,138 | ₩27,265 | ₩26,970 | ₩27,225 | +0.32% | 33.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,239 | ₩27,332 | ₩26,903 | ₩26,989 | -0.92% | 19만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,467 | ₩27,587 | ₩27,185 | ₩27,201 | -0.97% | 9.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,627 | ₩27,721 | ₩27,332 | ₩27,373 | -0.92% | 15.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,842 | ₩27,842 | ₩27,560 | ₩27,641 | -0.72% | 76.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,775 | ₩28,097 | ₩27,750 | ₩27,949 | +0.63% | 27.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,882 | ₩27,949 | ₩27,695 | ₩27,735 | -0.53% | 10.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,534 | ₩27,889 | ₩27,534 | ₩27,869 | +1.22% | 11.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,467 | ₩27,574 | ₩27,373 | ₩27,574 | +0.39% | 19.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,480 | ₩27,547 | ₩27,440 | ₩27,493 | +0.05% | 10.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,440 | ₩27,534 | ₩27,332 | ₩27,460 | +0.07% | 8.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,551 | ₩27,681 | ₩27,520 | ₩27,560 | +0.03% | 20.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,453 | ₩27,601 | ₩27,420 | ₩27,542 | +0.32% | 40.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,520 | ₩27,547 | ₩27,386 | ₩27,420 | -0.37% | 3.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,534 | ₩27,560 | ₩27,346 | ₩27,518 | -0.06% | 6.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,399 | ₩27,587 | ₩27,373 | ₩27,453 | +0.20% | 9.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,560 | ₩27,627 | ₩27,306 | ₩27,334 | -0.82% | 7.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,523 | ₩27,748 | ₩27,479 | ₩27,520 | -0.01% | 6.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,601 | ₩27,735 | ₩27,583 | ₩27,665 | +0.23% | 17.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,534 | ₩27,626 | ₩27,507 | ₩27,560 | +0.10% | 4.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,574 | ₩27,728 | ₩27,520 | ₩27,520 | -0.19% | 18.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,534 | ₩27,654 | ₩27,436 | ₩27,607 | +0.27% | 69.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,684 | ₩27,800 | ₩27,480 | ₩27,587 | -0.35% | 6.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,802 | ₩27,841 | ₩27,627 | ₩27,654 | -0.53% | 5.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,601 | ₩27,842 | ₩27,599 | ₩27,782 | +0.66% | 8.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,601 | ₩27,641 | ₩27,574 | ₩27,641 | +0.15% | 4.5천 |
|---|