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 | ₩25,457 | ₩25,536 | ₩25,456 | ₩25,523 | +0.26% | 5.7만 |
| 2026.10.08 | ₩25,283 | ₩25,496 | ₩25,283 | ₩25,496 | +0.84% | 8.3만 |
| 2026.10.07 | ₩25,349 | ₩25,403 | ₩25,336 | ₩25,376 | +0.11% | 8만 |
| 2026.10.06 | ₩25,429 | ₩25,523 | ₩25,363 | ₩25,417 | -0.05% | 2.3만 |
| 2026.10.05 | ₩25,389 | ₩25,389 | ₩25,309 | ₩25,389 | 0.00% | 4만 |
| 2026.10.02 | ₩25,576 | ₩25,576 | ₩25,416 | ₩25,416 | -0.63% | 2.3만 |
| 2026.10.01 | ₩25,376 | ₩25,490 | ₩25,363 | ₩25,472 | +0.38% | 1.1만 |
| 2026.09.30 | ₩25,536 | ₩25,536 | ₩25,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,389 |
| -0.57% |
| 2.5만 |
| 2026.09.29 | ₩25,523 | ₩25,523 | ₩25,336 | ₩25,483 | -0.16% | 2.8만 |
|---|
| 2026.09.28 | ₩25,590 | ₩25,616 | ₩25,510 | ₩25,530 | -0.23% | 1.9만 |
|---|
| 2026.09.25 | ₩25,656 | ₩25,763 | ₩25,588 | ₩25,710 | +0.21% | 3.6만 |
|---|
| 2026.09.24 | ₩25,803 | ₩25,843 | ₩25,643 | ₩25,643 | -0.62% | 2.6만 |
|---|
| 2026.09.23 | ₩26,083 | ₩26,083 | ₩25,710 | ₩25,843 | -0.92% | 2.4만 |
|---|
| 2026.09.22 | ₩26,163 | ₩26,177 | ₩26,070 | ₩26,137 | -0.10% | 1.1만 |
|---|
| 2026.09.21 | ₩26,137 | ₩26,190 | ₩26,110 | ₩26,137 | 0.00% | 2만 |
|---|
| 2026.09.18 | ₩26,110 | ₩26,150 | ₩26,003 | ₩26,070 | -0.15% | 8.1만 |
|---|
| 2026.09.17 | ₩26,203 | ₩26,283 | ₩26,151 | ₩26,183 | -0.08% | 6.7만 |
|---|
| 2026.09.16 | ₩26,150 | ₩26,177 | ₩26,057 | ₩26,097 | -0.20% | 1.9만 |
|---|
| 2026.09.15 | ₩26,097 | ₩26,137 | ₩26,057 | ₩26,091 | -0.02% | 6.7천 |
|---|
| 2026.09.14 | ₩26,110 | ₩26,255 | ₩26,071 | ₩26,150 | +0.15% | 8만 |
|---|
| 2026.09.11 | ₩26,270 | ₩26,270 | ₩26,163 | ₩26,169 | -0.39% | 3천 |
|---|
| 2026.09.10 | ₩26,230 | ₩26,277 | ₩26,198 | ₩26,198 | -0.12% | 8.4천 |
|---|
| 2026.09.09 | ₩26,430 | ₩26,430 | ₩26,377 | ₩26,397 | -0.13% | 1.4만 |
|---|
| 2026.09.08 | ₩26,490 | ₩26,510 | ₩26,430 | ₩26,443 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩26,507 | ₩26,510 | ₩26,483 | ₩26,490 | -0.07% | 4.3천 |
|---|
| 2026.09.03 | ₩26,477 | ₩26,497 | ₩26,477 | ₩26,483 | +0.03% | 1.6만 |
|---|
| 2026.09.02 | ₩26,430 | ₩26,430 | ₩26,363 | ₩26,417 | -0.05% | 4.6천 |
|---|
| 2026.09.01 | ₩26,457 | ₩26,523 | ₩26,443 | ₩26,450 | -0.03% | 4.8천 |
|---|
| 2026.08.31 | ₩26,497 | ₩26,510 | ₩26,457 | ₩26,470 | -0.10% | 3만 |
|---|
| 2026.08.28 | ₩26,604 | ₩26,624 | ₩26,523 | ₩26,530 | -0.28% | 1.7만 |
|---|
| 2026.08.27 | ₩26,616 | ₩26,630 | ₩26,604 | ₩26,612 | -0.02% | 6.4천 |
|---|
| 2026.08.26 | ₩26,602 | ₩26,617 | ₩26,584 | ₩26,604 | +0.01% | 3.6천 |
|---|
| 2026.08.25 | ₩26,590 | ₩26,604 | ₩26,564 | ₩26,604 | +0.05% | 1.2만 |
|---|
| 2026.08.24 | ₩26,483 | ₩26,523 | ₩26,483 | ₩26,510 | +0.10% | 1.8만 |
|---|
| 2026.08.21 | ₩26,477 | ₩26,483 | ₩26,470 | ₩26,477 | 0.00% | 3.9천 |
|---|
| 2026.08.20 | ₩26,577 | ₩26,657 | ₩26,577 | ₩26,644 | +0.25% | 8.6만 |
|---|
| 2026.08.19 | ₩26,644 | ₩26,676 | ₩26,617 | ₩26,676 | +0.12% | 8.1천 |
|---|
| 2026.08.18 | ₩26,510 | ₩26,564 | ₩26,510 | ₩26,550 | +0.15% | 6.6천 |
|---|
| 2026.08.17 | ₩26,564 | ₩26,617 | ₩26,521 | ₩26,523 | -0.15% | 1.1만 |
|---|
| 2026.08.14 | ₩26,604 | ₩26,604 | ₩26,550 | ₩26,564 | -0.15% | 7.3천 |
|---|
| 2026.08.13 | ₩26,657 | ₩26,670 | ₩26,610 | ₩26,617 | -0.15% | 9.4천 |
|---|
| 2026.08.12 | ₩26,564 | ₩26,564 | ₩26,510 | ₩26,523 | -0.15% | 3.2천 |
|---|
| 2026.08.11 | ₩26,510 | ₩26,537 | ₩26,457 | ₩26,491 | -0.07% | 8.4천 |
|---|
| 2026.08.10 | ₩26,510 | ₩26,510 | ₩26,430 | ₩26,470 | -0.15% | 1.4만 |
|---|
| 2026.08.07 | ₩26,604 | ₩26,604 | ₩26,483 | ₩26,550 | -0.20% | 7.9천 |
|---|
| 2026.08.06 | ₩26,550 | ₩26,564 | ₩26,486 | ₩26,503 | -0.18% | 6.8천 |
|---|
| 2026.08.05 | ₩26,590 | ₩26,617 | ₩26,550 | ₩26,550 | -0.15% | 2.8만 |
|---|
| 2026.08.04 | ₩26,550 | ₩26,597 | ₩26,550 | ₩26,554 | +0.02% | 1.5만 |
|---|
| 2026.08.03 | ₩26,457 | ₩26,510 | ₩26,430 | ₩26,449 | -0.03% | 1.2만 |
|---|
| 2026.07.31 | ₩26,497 | ₩26,497 | ₩26,310 | ₩26,377 | -0.45% | 1.7만 |
|---|
| 2026.07.30 | ₩26,510 | ₩26,550 | ₩26,430 | ₩26,489 | -0.08% | 4.8만 |
|---|
| 2026.07.29 | ₩26,590 | ₩26,617 | ₩26,470 | ₩26,470 | -0.45% | 8.7천 |
|---|
| 2026.07.28 | ₩26,617 | ₩26,697 | ₩26,581 | ₩26,624 | +0.03% | 1.3만 |
|---|
| 2026.07.27 | ₩26,523 | ₩26,550 | ₩26,511 | ₩26,550 | +0.10% | 8.2천 |
|---|
| 2026.07.24 | ₩26,443 | ₩26,509 | ₩26,443 | ₩26,447 | +0.02% | 8.4천 |
|---|
| 2026.07.23 | ₩26,430 | ₩26,497 | ₩26,363 | ₩26,450 | +0.08% | 1.5만 |
|---|
| 2026.07.22 | ₩26,510 | ₩26,577 | ₩26,510 | ₩26,537 | +0.10% | 7.3천 |
|---|
| 2026.07.21 | ₩26,550 | ₩26,617 | ₩26,550 | ₩26,564 | +0.05% | 3.1만 |
|---|
| 2026.07.20 | ₩26,750 | ₩26,750 | ₩26,684 | ₩26,697 | -0.20% | 7천 |
|---|
| 2026.07.17 | ₩26,830 | ₩26,830 | ₩26,737 | ₩26,764 | -0.25% | 7.2만 |
|---|
| 2026.07.16 | ₩26,737 | ₩26,777 | ₩26,724 | ₩26,764 | +0.10% | 1.2만 |
|---|
| 2026.07.15 | ₩26,764 | ₩26,844 | ₩26,764 | ₩26,790 | +0.10% | 4.5만 |
|---|
| 2026.07.14 | ₩26,737 | ₩26,764 | ₩26,710 | ₩26,724 | -0.05% | 8.4천 |
|---|
| 2026.07.13 | ₩26,697 | ₩26,697 | ₩26,644 | ₩26,657 | -0.15% | 5.8천 |
|---|
| 2026.07.10 | ₩26,750 | ₩26,830 | ₩26,737 | ₩26,737 | -0.05% | 7.8천 |
|---|
| 2026.07.09 | ₩26,684 | ₩26,829 | ₩26,684 | ₩26,750 | +0.25% | 8.3천 |
|---|
| 2026.07.08 | ₩26,724 | ₩26,737 | ₩26,644 | ₩26,704 | -0.07% | 2.6만 |
|---|
| 2026.07.07 | ₩26,830 | ₩26,881 | ₩26,777 | ₩26,790 | -0.15% | 24.7만 |
|---|
| 2026.07.06 | ₩26,884 | ₩26,910 | ₩26,860 | ₩26,885 | +0.00% | 9.9천 |
|---|
| 2026.07.02 | ₩26,857 | ₩26,910 | ₩26,844 | ₩26,870 | +0.05% | 1.3만 |
|---|
| 2026.07.01 | ₩26,877 | ₩26,910 | ₩26,877 | ₩26,878 | +0.00% | 1.3만 |
|---|
| 2026.06.30 | ₩27,071 | ₩27,071 | ₩26,936 | ₩26,936 | -0.50% | 1.6만 |
|---|
| 2026.06.29 | ₩27,057 | ₩27,057 | ₩26,990 | ₩27,044 | -0.05% | 1.2만 |
|---|
| 2026.06.26 | ₩27,030 | ₩27,071 | ₩27,030 | ₩27,050 | +0.07% | 1만 |
|---|
| 2026.06.25 | ₩27,044 | ₩27,084 | ₩27,017 | ₩27,017 | -0.10% | 8.9천 |
|---|
| 2026.06.24 | ₩27,084 | ₩27,137 | ₩27,084 | ₩27,097 | +0.05% | 1.4만 |
|---|
| 2026.06.23 | ₩26,966 | ₩26,977 | ₩26,937 | ₩26,957 | -0.03% | 1만 |
|---|
| 2026.06.22 | ₩26,924 | ₩26,937 | ₩26,910 | ₩26,924 | 0.00% | 1.5만 |
|---|
| 2026.06.18 | ₩27,057 | ₩27,057 | ₩26,950 | ₩26,990 | -0.25% | 8.1천 |
|---|
| 2026.06.17 | ₩27,017 | ₩27,044 | ₩26,924 | ₩26,924 | -0.35% | 1.5만 |
|---|
| 2026.06.16 | ₩26,977 | ₩27,044 | ₩26,957 | ₩27,016 | +0.14% | 5.7만 |
|---|
| 2026.06.15 | ₩26,977 | ₩26,990 | ₩26,910 | ₩26,924 | -0.20% | 1만 |
|---|
| 2026.06.12 | ₩26,924 | ₩26,964 | ₩26,857 | ₩26,884 | -0.15% | 4.1만 |
|---|
| 2026.06.11 | ₩26,850 | ₩26,977 | ₩26,817 | ₩26,964 | +0.42% | 2.2만 |
|---|
| 2026.06.10 | ₩26,844 | ₩26,866 | ₩26,804 | ₩26,817 | -0.10% | 2만 |
|---|
| 2026.06.09 | ₩26,830 | ₩26,830 | ₩26,790 | ₩26,824 | -0.02% | 1.9만 |
|---|
| 2026.06.08 | ₩26,844 | ₩26,844 | ₩26,764 | ₩26,772 | -0.27% | 19.8만 |
|---|
| 2026.06.05 | ₩26,777 | ₩26,817 | ₩26,777 | ₩26,784 | +0.02% | 3.5만 |
|---|
| 2026.06.04 | ₩26,910 | ₩26,910 | ₩26,844 | ₩26,857 | -0.20% | 3.3만 |
|---|
| 2026.06.03 | ₩26,817 | ₩26,817 | ₩26,777 | ₩26,817 | 0.00% | 2.2천 |
|---|
| 2026.06.02 | ₩26,878 | ₩26,884 | ₩26,817 | ₩26,870 | -0.03% | 3.1천 |
|---|
| 2026.06.01 | ₩26,797 | ₩26,897 | ₩26,777 | ₩26,862 | +0.24% | 1.7만 |
|---|
| 2026.05.29 | ₩26,910 | ₩26,924 | ₩26,870 | ₩26,872 | -0.14% | 3.9천 |
|---|
| 2026.05.28 | ₩26,777 | ₩26,884 | ₩26,777 | ₩26,870 | +0.35% | 8.3천 |
|---|
| 2026.05.27 | ₩26,817 | ₩26,830 | ₩26,797 | ₩26,804 | -0.05% | 9.2천 |
|---|
| 2026.05.26 | ₩26,806 | ₩26,817 | ₩26,729 | ₩26,777 | -0.11% | 1.2만 |
|---|
| 2026.05.22 | ₩26,777 | ₩26,777 | ₩26,630 | ₩26,701 | -0.28% | 1.1만 |
|---|
| 2026.05.21 | ₩26,557 | ₩26,724 | ₩26,557 | ₩26,680 | +0.46% | 9.5천 |
|---|
| 2026.05.20 | ₩26,610 | ₩26,870 | ₩26,550 | ₩26,709 | +0.37% | 18.7만 |
|---|
| 2026.05.19 | ₩26,617 | ₩26,657 | ₩26,564 | ₩26,608 | -0.04% | 1.9만 |
|---|
| 2026.05.18 | ₩26,804 | ₩26,804 | ₩26,684 | ₩26,704 | -0.37% | 8.9천 |
|---|
| 2026.05.15 | ₩26,870 | ₩26,870 | ₩26,724 | ₩26,737 | -0.50% | 3.1만 |
|---|
| 2026.05.14 | ₩26,964 | ₩27,057 | ₩26,938 | ₩26,977 | +0.05% | 4만 |
|---|
| 2026.05.13 | ₩26,890 | ₩26,897 | ₩26,810 | ₩26,870 | -0.07% | 3.5만 |
|---|
| 2026.05.12 | ₩27,044 | ₩27,044 | ₩26,804 | ₩26,897 | -0.54% | 18.2만 |
|---|
| 2026.05.11 | ₩27,097 | ₩27,124 | ₩27,017 | ₩27,091 | -0.02% | 2.8만 |
|---|
| 2026.05.08 | ₩27,151 | ₩27,191 | ₩27,084 | ₩27,149 | -0.00% | 8.4천 |
|---|
| 2026.05.07 | ₩27,244 | ₩27,244 | ₩27,044 | ₩27,057 | -0.69% | 9.4천 |
|---|
| 2026.05.06 | ₩27,097 | ₩27,177 | ₩27,071 | ₩27,152 | +0.20% | 2.8만 |
|---|
| 2026.05.05 | ₩27,044 | ₩27,044 | ₩26,950 | ₩26,977 | -0.25% | 9천 |
|---|
| 2026.05.04 | ₩26,897 | ₩27,004 | ₩26,897 | ₩26,977 | +0.30% | 7.6만 |
|---|
| 2026.05.01 | ₩26,990 | ₩27,084 | ₩26,990 | ₩27,057 | +0.25% | 5.1만 |
|---|
| 2026.04.30 | ₩27,071 | ₩27,071 | ₩26,977 | ₩26,977 | -0.35% | 4.9만 |
|---|
| 2026.04.29 | ₩27,111 | ₩27,111 | ₩26,964 | ₩26,977 | -0.49% | 1.8만 |
|---|
| 2026.04.28 | ₩27,030 | ₩27,057 | ₩27,030 | ₩27,057 | +0.10% | 1.9만 |
|---|
| 2026.04.27 | ₩27,111 | ₩27,137 | ₩26,990 | ₩27,057 | -0.20% | 4.1만 |
|---|
| 2026.04.24 | ₩27,071 | ₩27,191 | ₩27,057 | ₩27,137 | +0.25% | 1.7만 |
|---|
| 2026.04.23 | ₩27,151 | ₩27,191 | ₩27,084 | ₩27,124 | -0.10% | 2.7만 |
|---|
| 2026.04.22 | ₩27,164 | ₩27,204 | ₩27,111 | ₩27,144 | -0.07% | 1.4만 |
|---|
| 2026.04.21 | ₩27,148 | ₩27,164 | ₩27,097 | ₩27,097 | -0.19% | 1.1만 |
|---|
| 2026.04.20 | ₩27,311 | ₩27,337 | ₩27,291 | ₩27,297 | -0.05% | 2.7만 |
|---|
| 2026.04.17 | ₩27,311 | ₩27,364 | ₩27,297 | ₩27,317 | +0.02% | 1.8만 |
|---|
| 2026.04.16 | ₩27,244 | ₩27,257 | ₩27,151 | ₩27,197 | -0.17% | 2만 |
|---|
| 2026.04.15 | ₩27,204 | ₩27,311 | ₩27,204 | ₩27,257 | +0.20% | 8천 |
|---|
| 2026.04.14 | ₩27,164 | ₩27,257 | ₩27,164 | ₩27,231 | +0.25% | 1.1만 |
|---|
| 2026.04.13 | ₩27,097 | ₩27,164 | ₩27,084 | ₩27,097 | 0.00% | 3만 |
|---|
| 2026.04.10 | ₩27,137 | ₩27,151 | ₩27,124 | ₩27,131 | -0.02% | 2.5천 |
|---|
| 2026.04.09 | ₩27,111 | ₩27,204 | ₩27,111 | ₩27,171 | +0.22% | 4.4만 |
|---|
| 2026.04.08 | ₩27,171 | ₩27,191 | ₩27,151 | ₩27,164 | -0.02% | 2.7만 |
|---|
| 2026.04.07 | ₩27,004 | ₩27,096 | ₩26,989 | ₩27,063 | +0.22% | 2만 |
|---|
| 2026.04.06 | ₩27,004 | ₩27,044 | ₩27,004 | ₩27,030 | +0.10% | 1.3만 |
|---|
| 2026.04.02 | ₩27,017 | ₩27,124 | ₩27,017 | ₩27,084 | +0.25% | 5.2만 |
|---|
| 2026.04.01 | ₩27,010 | ₩27,097 | ₩27,010 | ₩27,036 | +0.09% | 8.9천 |
|---|
| 2026.03.31 | ₩27,057 | ₩27,097 | ₩26,830 | ₩27,053 | -0.01% | 3.9만 |
|---|
| 2026.03.30 | ₩26,997 | ₩27,017 | ₩26,830 | ₩26,970 | -0.10% | 23.5만 |
|---|
| 2026.03.27 | ₩26,764 | ₩26,870 | ₩26,764 | ₩26,849 | +0.32% | 4.8천 |
|---|
| 2026.03.26 | ₩26,950 | ₩26,970 | ₩26,857 | ₩26,857 | -0.35% | 1.3만 |
|---|
| 2026.03.25 | ₩27,137 | ₩27,151 | ₩27,030 | ₩27,144 | +0.02% | 1만 |
|---|
| 2026.03.24 | ₩27,030 | ₩27,124 | ₩26,870 | ₩27,037 | +0.02% | 11.9만 |
|---|
| 2026.03.23 | ₩27,097 | ₩27,191 | ₩27,057 | ₩27,157 | +0.22% | 4.3만 |
|---|
| 2026.03.20 | ₩27,151 | ₩27,151 | ₩27,044 | ₩27,060 | -0.33% | 1.9만 |
|---|
| 2026.03.19 | ₩27,311 | ₩27,337 | ₩27,217 | ₩27,331 | +0.07% | 1.5만 |
|---|
| 2026.03.18 | ₩27,391 | ₩27,391 | ₩27,317 | ₩27,317 | -0.27% | 1.6만 |
|---|
| 2026.03.17 | ₩27,444 | ₩27,444 | ₩27,377 | ₩27,391 | -0.19% | 3.1만 |
|---|
| 2026.03.16 | ₩27,324 | ₩27,364 | ₩27,317 | ₩27,357 | +0.12% | 1.1만 |
|---|
| 2026.03.13 | ₩27,271 | ₩27,297 | ₩27,191 | ₩27,231 | -0.15% | 6.6천 |
|---|
| 2026.03.12 | ₩27,297 | ₩27,324 | ₩27,271 | ₩27,284 | -0.05% | 1.7만 |
|---|
| 2026.03.11 | ₩27,337 | ₩27,404 | ₩27,337 | ₩27,371 | +0.12% | 4만 |
|---|
| 2026.03.10 | ₩27,551 | ₩27,578 | ₩27,497 | ₩27,511 | -0.15% | 6.5만 |
|---|
| 2026.03.09 | ₩27,484 | ₩27,578 | ₩27,444 | ₩27,578 | +0.34% | 2.8만 |
|---|
| 2026.03.06 | ₩27,524 | ₩27,590 | ₩27,417 | ₩27,497 | -0.10% | 10.3만 |
|---|
| 2026.03.05 | ₩27,578 | ₩27,604 | ₩27,484 | ₩27,551 | -0.10% | 19.8만 |
|---|
| 2026.03.04 | ₩27,591 | ₩27,644 | ₩27,578 | ₩27,591 | 0.00% | 22.6만 |
|---|
| 2026.03.03 | ₩27,591 | ₩27,684 | ₩27,532 | ₩27,631 | +0.15% | 12.3만 |
|---|
| 2026.03.02 | ₩27,698 | ₩27,698 | ₩27,604 | ₩27,671 | -0.10% | 11.6만 |
|---|
| 2026.02.27 | ₩27,778 | ₩27,951 | ₩27,778 | ₩27,804 | +0.10% | 13.1만 |
|---|
| 2026.02.26 | ₩27,644 | ₩27,724 | ₩27,644 | ₩27,684 | +0.14% | 6.1만 |
|---|
| 2026.02.25 | ₩27,684 | ₩27,751 | ₩27,644 | ₩27,751 | +0.24% | 1.8만 |
|---|
| 2026.02.24 | ₩27,684 | ₩27,738 | ₩27,671 | ₩27,671 | -0.05% | 5.6만 |
|---|
| 2026.02.23 | ₩27,631 | ₩27,671 | ₩27,606 | ₩27,664 | +0.12% | 7.8천 |
|---|
| 2026.02.20 | ₩27,590 | ₩27,644 | ₩27,551 | ₩27,591 | +0.00% | 2.8만 |
|---|
| 2026.02.19 | ₩27,658 | ₩27,724 | ₩27,658 | ₩27,724 | +0.24% | 2.5만 |
|---|
| 2026.02.18 | ₩27,684 | ₩27,778 | ₩27,684 | ₩27,724 | +0.14% | 2.7만 |
|---|
| 2026.02.17 | ₩27,738 | ₩27,804 | ₩27,724 | ₩27,739 | +0.00% | 2.4만 |
|---|
| 2026.02.13 | ₩27,711 | ₩27,738 | ₩27,684 | ₩27,724 | +0.05% | 1.9만 |
|---|
| 2026.02.12 | ₩27,523 | ₩27,744 | ₩27,511 | ₩27,704 | +0.66% | 3만 |
|---|
| 2026.02.11 | ₩27,459 | ₩27,524 | ₩27,459 | ₩27,524 | +0.24% | 1.7만 |
|---|
| 2026.02.10 | ₩27,644 | ₩27,644 | ₩27,511 | ₩27,549 | -0.34% | 2.5만 |
|---|
| 2026.02.09 | ₩27,391 | ₩27,444 | ₩27,391 | ₩27,424 | +0.12% | 2.5만 |
|---|
| 2026.02.06 | ₩27,417 | ₩27,431 | ₩27,391 | ₩27,431 | +0.05% | 2만 |
|---|
| 2026.02.05 | ₩27,324 | ₩27,391 | ₩27,324 | ₩27,391 | +0.24% | 2만 |
|---|
| 2026.02.04 | ₩27,271 | ₩27,351 | ₩27,259 | ₩27,284 | +0.05% | 2.6만 |
|---|
| 2026.02.03 | ₩27,231 | ₩27,404 | ₩27,231 | ₩27,284 | +0.20% | 11만 |
|---|
| 2026.02.02 | ₩27,324 | ₩27,391 | ₩27,284 | ₩27,297 | -0.10% | 1.5만 |
|---|
| 2026.01.30 | ₩27,377 | ₩27,377 | ₩27,324 | ₩27,351 | -0.10% | 1만 |
|---|
| 2026.01.29 | ₩27,364 | ₩27,391 | ₩27,357 | ₩27,377 | +0.05% | 6.5천 |
|---|
| 2026.01.28 | ₩27,309 | ₩27,351 | ₩27,297 | ₩27,351 | +0.15% | 1.2만 |
|---|
| 2026.01.27 | ₩27,364 | ₩27,404 | ₩27,337 | ₩27,344 | -0.07% | 1.5만 |
|---|
| 2026.01.26 | ₩27,337 | ₩27,404 | ₩27,297 | ₩27,364 | +0.10% | 5.9만 |
|---|
| 2026.01.23 | ₩27,297 | ₩27,337 | ₩27,284 | ₩27,317 | +0.07% | 2.6만 |
|---|
| 2026.01.22 | ₩27,231 | ₩27,297 | ₩27,191 | ₩27,284 | +0.20% | 1.5만 |
|---|
| 2026.01.21 | ₩27,208 | ₩27,259 | ₩27,199 | ₩27,257 | +0.18% | 2만 |
|---|
| 2026.01.20 | ₩27,297 | ₩27,391 | ₩27,289 | ₩27,304 | +0.02% | 2.6만 |
|---|
| 2026.01.16 | ₩27,497 | ₩27,497 | ₩27,391 | ₩27,417 | -0.29% | 12.8만 |
|---|
| 2026.01.15 | ₩27,537 | ₩27,537 | ₩27,484 | ₩27,484 | -0.19% | 1.4만 |
|---|
| 2026.01.14 | ₩27,489 | ₩27,537 | ₩27,484 | ₩27,511 | +0.08% | 2.4만 |
|---|
| 2026.01.13 | ₩27,431 | ₩27,444 | ₩27,377 | ₩27,412 | -0.07% | 1.2만 |
|---|
| 2026.01.12 | ₩27,408 | ₩27,524 | ₩27,408 | ₩27,431 | +0.08% | 2.6만 |
|---|
| 2026.01.09 | ₩27,364 | ₩27,443 | ₩27,353 | ₩27,399 | +0.13% | 29.9만 |
|---|
| 2026.01.08 | ₩27,337 | ₩27,384 | ₩27,312 | ₩27,344 | +0.02% | 1.7만 |
|---|
| 2026.01.07 | ₩27,457 | ₩27,457 | ₩27,341 | ₩27,377 | -0.29% | 3.7만 |
|---|
| 2026.01.06 | ₩27,297 | ₩27,351 | ₩27,277 | ₩27,304 | +0.02% | 3.4만 |
|---|
| 2026.01.05 | ₩27,311 | ₩27,351 | ₩27,297 | ₩27,324 | +0.05% | 1.5만 |
|---|
| 2026.01.02 | ₩27,311 | ₩27,311 | ₩27,244 | ₩27,277 | -0.12% | 5.3천 |
|---|
| 2025.12.31 | ₩27,351 | ₩27,391 | ₩27,311 | ₩27,317 | -0.12% | 8.2천 |
|---|
| 2025.12.30 | ₩27,351 | ₩27,404 | ₩27,337 | ₩27,391 | +0.15% | 1.8만 |
|---|
| 2025.12.29 | ₩27,377 | ₩27,404 | ₩27,364 | ₩27,384 | +0.02% | 2.6천 |
|---|
| 2025.12.26 | ₩27,377 | ₩27,417 | ₩27,351 | ₩27,375 | -0.01% | 1.2만 |
|---|
| 2025.12.24 | ₩27,311 | ₩27,377 | ₩27,303 | ₩27,364 | +0.20% | 2만 |
|---|
| 2025.12.23 | ₩27,217 | ₩27,273 | ₩27,204 | ₩27,273 | +0.21% | 9.7천 |
|---|
| 2025.12.22 | ₩27,391 | ₩27,391 | ₩27,267 | ₩27,267 | -0.45% | 2.7만 |
|---|
| 2025.12.19 | ₩27,364 | ₩27,377 | ₩27,271 | ₩27,311 | -0.20% | 2.3만 |
|---|
| 2025.12.18 | ₩27,351 | ₩27,404 | ₩27,324 | ₩27,371 | +0.07% | 1.7만 |
|---|
| 2025.12.17 | ₩27,284 | ₩27,444 | ₩27,257 | ₩27,297 | +0.05% | 2.4만 |
|---|
| 2025.12.16 | ₩27,231 | ₩27,353 | ₩27,231 | ₩27,324 | +0.34% | 2만 |
|---|
| 2025.12.15 | ₩27,257 | ₩27,337 | ₩27,231 | ₩27,237 | -0.07% | 1.1만 |
|---|
| 2025.12.12 | ₩27,191 | ₩27,231 | ₩27,164 | ₩27,192 | +0.00% | 9.7천 |
|---|
| 2025.12.11 | ₩27,431 | ₩27,484 | ₩27,417 | ₩27,417 | -0.05% | 2.5만 |
|---|
| 2025.12.10 | ₩27,364 | ₩27,484 | ₩27,311 | ₩27,407 | +0.16% | 1.9만 |
|---|
| 2025.12.09 | ₩27,431 | ₩27,431 | ₩27,311 | ₩27,324 | -0.39% | 1.6만 |
|---|
| 2025.12.08 | ₩27,417 | ₩27,417 | ₩27,291 | ₩27,324 | -0.34% | 5.3천 |
|---|
| 2025.12.05 | ₩27,391 | ₩27,417 | ₩27,336 | ₩27,377 | -0.05% | 1.4만 |
|---|
| 2025.12.04 | ₩27,404 | ₩27,537 | ₩27,391 | ₩27,444 | +0.15% | 9.9천 |
|---|
| 2025.12.03 | ₩27,604 | ₩27,604 | ₩27,404 | ₩27,484 | -0.43% | 2.1만 |
|---|
| 2025.12.02 | ₩27,377 | ₩27,451 | ₩27,364 | ₩27,431 | +0.19% | 1.2만 |
|---|
| 2025.12.01 | ₩27,380 | ₩27,457 | ₩27,377 | ₩27,404 | +0.09% | 8.8천 |
|---|
| 2025.11.28 | ₩27,537 | ₩27,537 | ₩27,517 | ₩27,521 | -0.06% | 2천 |
|---|
| 2025.11.26 | ₩27,511 | ₩27,591 | ₩27,497 | ₩27,591 | +0.29% | 8.9천 |
|---|
| 2025.11.25 | ₩27,511 | ₩27,591 | ₩27,511 | ₩27,528 | +0.06% | 15.6만 |
|---|
| 2025.11.24 | ₩27,457 | ₩27,497 | ₩27,440 | ₩27,493 | +0.13% | 1.2만 |
|---|
| 2025.11.21 | ₩27,391 | ₩27,417 | ₩27,391 | ₩27,417 | +0.10% | 8.2천 |
|---|
| 2025.11.20 | ₩27,444 | ₩27,483 | ₩27,431 | ₩27,464 | +0.07% | 1만 |
|---|
| 2025.11.19 | ₩27,444 | ₩27,471 | ₩27,404 | ₩27,424 | -0.07% | 7.7천 |
|---|
| 2025.11.18 | ₩27,444 | ₩27,457 | ₩27,404 | ₩27,444 | 0.00% | 1만 |
|---|
| 2025.11.17 | ₩27,391 | ₩27,431 | ₩27,364 | ₩27,431 | +0.15% | 1.1만 |
|---|
| 2025.11.14 | ₩27,431 | ₩27,436 | ₩27,377 | ₩27,377 | -0.19% | 1.6만 |
|---|
| 2025.11.13 | ₩27,471 | ₩27,484 | ₩27,431 | ₩27,431 | -0.15% | 8.5천 |
|---|
| 2025.11.12 | ₩27,524 | ₩27,584 | ₩27,511 | ₩27,531 | +0.02% | 4.6만 |
|---|
| 2025.11.11 | ₩27,484 | ₩27,537 | ₩27,484 | ₩27,529 | +0.17% | 4만 |
|---|
| 2025.11.10 | ₩27,431 | ₩27,511 | ₩27,431 | ₩27,495 | +0.23% | 7.3만 |
|---|
| 2025.11.07 | ₩27,417 | ₩27,511 | ₩27,404 | ₩27,464 | +0.17% | 16.7만 |
|---|
| 2025.11.06 | ₩27,444 | ₩27,511 | ₩27,417 | ₩27,497 | +0.19% | 6.9만 |
|---|
| 2025.11.05 | ₩27,351 | ₩27,377 | ₩27,293 | ₩27,351 | 0.00% | 1.4만 |
|---|
| 2025.11.04 | ₩27,404 | ₩27,471 | ₩27,351 | ₩27,408 | +0.01% | 2만 |
|---|
| 2025.11.03 | ₩27,391 | ₩27,431 | ₩27,364 | ₩27,431 | +0.15% | 42.5만 |
|---|
| 2025.10.31 | ₩27,404 | ₩27,457 | ₩27,351 | ₩27,444 | +0.15% | 1.6만 |
|---|
| 2025.10.30 | ₩27,337 | ₩27,644 | ₩27,337 | ₩27,578 | +0.88% | 1.9만 |
|---|
| 2025.10.29 | ₩27,578 | ₩27,631 | ₩27,457 | ₩27,464 | -0.41% | 1.2만 |
|---|
| 2025.10.28 | ₩27,591 | ₩27,656 | ₩27,591 | ₩27,618 | +0.10% | 1.1만 |
|---|
| 2025.10.27 | ₩27,540 | ₩27,604 | ₩27,537 | ₩27,604 | +0.23% | 7.1천 |
|---|
| 2025.10.24 | ₩27,551 | ₩27,551 | ₩27,497 | ₩27,511 | -0.15% | 1.5만 |
|---|
| 2025.10.23 | ₩27,551 | ₩27,551 | ₩27,484 | ₩27,524 | -0.10% | 2.1만 |
|---|
| 2025.10.22 | ₩27,578 | ₩27,591 | ₩27,551 | ₩27,583 | +0.02% | 9.9천 |
|---|
| 2025.10.21 | ₩27,604 | ₩27,618 | ₩27,591 | ₩27,598 | -0.02% | 4.7천 |
|---|
| 2025.10.20 | ₩27,658 | ₩27,696 | ₩27,644 | ₩27,670 | +0.04% | 8.7천 |
|---|
| 2025.10.17 | ₩27,644 | ₩27,658 | ₩27,618 | ₩27,638 | -0.02% | 7.7천 |
|---|
| 2025.10.16 | ₩27,541 | ₩27,698 | ₩27,541 | ₩27,698 | +0.57% | 4.7만 |
|---|
| 2025.10.15 | ₩27,579 | ₩27,604 | ₩27,564 | ₩27,584 | +0.02% | 1.1만 |
|---|
| 2025.10.14 | ₩27,531 | ₩27,604 | ₩27,471 | ₩27,584 | +0.19% | 1만 |
|---|
| 2025.10.13 | ₩27,457 | ₩27,537 | ₩27,456 | ₩27,508 | +0.18% | 1만 |
|---|
| 2025.10.10 | ₩27,457 | ₩27,497 | ₩27,431 | ₩27,497 | +0.15% | 4.5천 |
|---|