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 | ₩25,517 | ₩25,596 | ₩25,516 | ₩25,583 | +0.26% | 5.7만 |
| 2026.10.08 | ₩25,342 | ₩25,556 | ₩25,342 | ₩25,556 | +0.84% | 8.3만 |
| 2026.10.07 | ₩25,409 | ₩25,462 | ₩25,395 | ₩25,435 | +0.11% | 8만 |
| 2026.10.06 | ₩25,489 | ₩25,583 | ₩25,422 | ₩25,477 | -0.05% | 2.3만 |
| 2026.10.05 | ₩25,449 | ₩25,449 | ₩25,369 | ₩25,449 | 0.00% | 4만 |
| 2026.10.02 | ₩25,636 | ₩25,636 | ₩25,476 | ₩25,476 | -0.63% | 2.3만 |
| 2026.10.01 | ₩25,435 | ₩25,549 | ₩25,422 | ₩25,532 | +0.38% | 1.1만 |
| 2026.09.30 | ₩25,596 | ₩25,596 | ₩25,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,449 |
| -0.57% |
| 2.5만 |
| 2026.09.29 | ₩25,583 | ₩25,583 | ₩25,395 | ₩25,542 | -0.16% | 2.8만 |
|---|
| 2026.09.28 | ₩25,649 | ₩25,676 | ₩25,569 | ₩25,589 | -0.23% | 1.9만 |
|---|
| 2026.09.25 | ₩25,716 | ₩25,823 | ₩25,648 | ₩25,770 | +0.21% | 3.6만 |
|---|
| 2026.09.24 | ₩25,863 | ₩25,904 | ₩25,703 | ₩25,703 | -0.62% | 2.6만 |
|---|
| 2026.09.23 | ₩26,144 | ₩26,144 | ₩25,770 | ₩25,904 | -0.92% | 2.4만 |
|---|
| 2026.09.22 | ₩26,224 | ₩26,238 | ₩26,131 | ₩26,198 | -0.10% | 1.1만 |
|---|
| 2026.09.21 | ₩26,198 | ₩26,251 | ₩26,171 | ₩26,198 | 0.00% | 2만 |
|---|
| 2026.09.18 | ₩26,171 | ₩26,211 | ₩26,064 | ₩26,131 | -0.15% | 8.1만 |
|---|
| 2026.09.17 | ₩26,265 | ₩26,345 | ₩26,212 | ₩26,245 | -0.08% | 6.7만 |
|---|
| 2026.09.16 | ₩26,211 | ₩26,238 | ₩26,117 | ₩26,158 | -0.20% | 1.9만 |
|---|
| 2026.09.15 | ₩26,158 | ₩26,198 | ₩26,117 | ₩26,152 | -0.02% | 6.7천 |
|---|
| 2026.09.14 | ₩26,171 | ₩26,317 | ₩26,132 | ₩26,211 | +0.15% | 8만 |
|---|
| 2026.09.11 | ₩26,331 | ₩26,331 | ₩26,224 | ₩26,230 | -0.39% | 3천 |
|---|
| 2026.09.10 | ₩26,291 | ₩26,338 | ₩26,259 | ₩26,259 | -0.12% | 8.4천 |
|---|
| 2026.09.09 | ₩26,492 | ₩26,492 | ₩26,438 | ₩26,458 | -0.13% | 1.4만 |
|---|
| 2026.09.08 | ₩26,552 | ₩26,572 | ₩26,492 | ₩26,505 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩26,569 | ₩26,572 | ₩26,545 | ₩26,552 | -0.07% | 4.3천 |
|---|
| 2026.09.03 | ₩26,539 | ₩26,559 | ₩26,539 | ₩26,545 | +0.03% | 1.6만 |
|---|
| 2026.09.02 | ₩26,492 | ₩26,492 | ₩26,425 | ₩26,479 | -0.05% | 4.6천 |
|---|
| 2026.09.01 | ₩26,519 | ₩26,586 | ₩26,505 | ₩26,512 | -0.03% | 4.8천 |
|---|
| 2026.08.31 | ₩26,559 | ₩26,572 | ₩26,519 | ₩26,532 | -0.10% | 3만 |
|---|
| 2026.08.28 | ₩26,666 | ₩26,686 | ₩26,586 | ₩26,592 | -0.28% | 1.7만 |
|---|
| 2026.08.27 | ₩26,678 | ₩26,693 | ₩26,666 | ₩26,674 | -0.02% | 6.4천 |
|---|
| 2026.08.26 | ₩26,664 | ₩26,679 | ₩26,646 | ₩26,666 | +0.01% | 3.6천 |
|---|
| 2026.08.25 | ₩26,652 | ₩26,666 | ₩26,626 | ₩26,666 | +0.05% | 1.2만 |
|---|
| 2026.08.24 | ₩26,545 | ₩26,586 | ₩26,545 | ₩26,572 | +0.10% | 1.8만 |
|---|
| 2026.08.21 | ₩26,539 | ₩26,545 | ₩26,532 | ₩26,539 | 0.00% | 3.9천 |
|---|
| 2026.08.20 | ₩26,639 | ₩26,719 | ₩26,639 | ₩26,706 | +0.25% | 8.6만 |
|---|
| 2026.08.19 | ₩26,706 | ₩26,738 | ₩26,679 | ₩26,738 | +0.12% | 8.1천 |
|---|
| 2026.08.18 | ₩26,572 | ₩26,626 | ₩26,572 | ₩26,612 | +0.15% | 6.6천 |
|---|
| 2026.08.17 | ₩26,626 | ₩26,679 | ₩26,583 | ₩26,586 | -0.15% | 1.1만 |
|---|
| 2026.08.14 | ₩26,666 | ₩26,666 | ₩26,612 | ₩26,626 | -0.15% | 7.3천 |
|---|
| 2026.08.13 | ₩26,719 | ₩26,733 | ₩26,672 | ₩26,679 | -0.15% | 9.4천 |
|---|
| 2026.08.12 | ₩26,626 | ₩26,626 | ₩26,572 | ₩26,586 | -0.15% | 3.2천 |
|---|
| 2026.08.11 | ₩26,572 | ₩26,599 | ₩26,519 | ₩26,553 | -0.07% | 8.4천 |
|---|
| 2026.08.10 | ₩26,572 | ₩26,572 | ₩26,492 | ₩26,532 | -0.15% | 1.4만 |
|---|
| 2026.08.07 | ₩26,666 | ₩26,666 | ₩26,545 | ₩26,612 | -0.20% | 7.9천 |
|---|
| 2026.08.06 | ₩26,612 | ₩26,626 | ₩26,548 | ₩26,565 | -0.18% | 6.8천 |
|---|
| 2026.08.05 | ₩26,652 | ₩26,679 | ₩26,612 | ₩26,612 | -0.15% | 2.8만 |
|---|
| 2026.08.04 | ₩26,612 | ₩26,659 | ₩26,612 | ₩26,616 | +0.02% | 1.5만 |
|---|
| 2026.08.03 | ₩26,519 | ₩26,572 | ₩26,492 | ₩26,511 | -0.03% | 1.2만 |
|---|
| 2026.07.31 | ₩26,559 | ₩26,559 | ₩26,372 | ₩26,438 | -0.45% | 1.7만 |
|---|
| 2026.07.30 | ₩26,572 | ₩26,612 | ₩26,492 | ₩26,551 | -0.08% | 4.8만 |
|---|
| 2026.07.29 | ₩26,652 | ₩26,679 | ₩26,532 | ₩26,532 | -0.45% | 8.7천 |
|---|
| 2026.07.28 | ₩26,679 | ₩26,759 | ₩26,643 | ₩26,686 | +0.03% | 1.3만 |
|---|
| 2026.07.27 | ₩26,586 | ₩26,612 | ₩26,573 | ₩26,612 | +0.10% | 8.2천 |
|---|
| 2026.07.24 | ₩26,505 | ₩26,571 | ₩26,505 | ₩26,509 | +0.02% | 8.4천 |
|---|
| 2026.07.23 | ₩26,492 | ₩26,559 | ₩26,425 | ₩26,512 | +0.08% | 1.5만 |
|---|
| 2026.07.22 | ₩26,572 | ₩26,639 | ₩26,572 | ₩26,599 | +0.10% | 7.3천 |
|---|
| 2026.07.21 | ₩26,612 | ₩26,679 | ₩26,612 | ₩26,626 | +0.05% | 3.1만 |
|---|
| 2026.07.20 | ₩26,813 | ₩26,813 | ₩26,746 | ₩26,759 | -0.20% | 7천 |
|---|
| 2026.07.17 | ₩26,893 | ₩26,893 | ₩26,799 | ₩26,826 | -0.25% | 7.2만 |
|---|
| 2026.07.16 | ₩26,799 | ₩26,840 | ₩26,786 | ₩26,826 | +0.10% | 1.2만 |
|---|
| 2026.07.15 | ₩26,826 | ₩26,906 | ₩26,826 | ₩26,853 | +0.10% | 4.5만 |
|---|
| 2026.07.14 | ₩26,799 | ₩26,826 | ₩26,773 | ₩26,786 | -0.05% | 8.4천 |
|---|
| 2026.07.13 | ₩26,759 | ₩26,759 | ₩26,706 | ₩26,719 | -0.15% | 5.8천 |
|---|
| 2026.07.10 | ₩26,813 | ₩26,893 | ₩26,799 | ₩26,799 | -0.05% | 7.8천 |
|---|
| 2026.07.09 | ₩26,746 | ₩26,892 | ₩26,746 | ₩26,813 | +0.25% | 8.3천 |
|---|
| 2026.07.08 | ₩26,786 | ₩26,799 | ₩26,706 | ₩26,766 | -0.07% | 2.6만 |
|---|
| 2026.07.07 | ₩26,893 | ₩26,944 | ₩26,840 | ₩26,853 | -0.15% | 24.7만 |
|---|
| 2026.07.06 | ₩26,947 | ₩26,973 | ₩26,923 | ₩26,948 | +0.00% | 9.9천 |
|---|
| 2026.07.02 | ₩26,920 | ₩26,973 | ₩26,906 | ₩26,933 | +0.05% | 1.3만 |
|---|
| 2026.07.01 | ₩26,940 | ₩26,973 | ₩26,940 | ₩26,941 | +0.00% | 1.3만 |
|---|
| 2026.06.30 | ₩27,134 | ₩27,134 | ₩26,999 | ₩26,999 | -0.50% | 1.6만 |
|---|
| 2026.06.29 | ₩27,120 | ₩27,120 | ₩27,054 | ₩27,107 | -0.05% | 1.2만 |
|---|
| 2026.06.26 | ₩27,094 | ₩27,134 | ₩27,094 | ₩27,114 | +0.07% | 1만 |
|---|
| 2026.06.25 | ₩27,107 | ₩27,147 | ₩27,080 | ₩27,080 | -0.10% | 8.9천 |
|---|
| 2026.06.24 | ₩27,147 | ₩27,201 | ₩27,147 | ₩27,161 | +0.05% | 1.4만 |
|---|
| 2026.06.23 | ₩27,030 | ₩27,040 | ₩27,000 | ₩27,020 | -0.03% | 1만 |
|---|
| 2026.06.22 | ₩26,987 | ₩27,000 | ₩26,973 | ₩26,987 | 0.00% | 1.5만 |
|---|
| 2026.06.18 | ₩27,120 | ₩27,120 | ₩27,013 | ₩27,054 | -0.25% | 8.1천 |
|---|
| 2026.06.17 | ₩27,080 | ₩27,107 | ₩26,987 | ₩26,987 | -0.35% | 1.5만 |
|---|
| 2026.06.16 | ₩27,040 | ₩27,107 | ₩27,020 | ₩27,079 | +0.14% | 5.7만 |
|---|
| 2026.06.15 | ₩27,040 | ₩27,054 | ₩26,973 | ₩26,987 | -0.20% | 1만 |
|---|
| 2026.06.12 | ₩26,987 | ₩27,027 | ₩26,920 | ₩26,947 | -0.15% | 4.1만 |
|---|
| 2026.06.11 | ₩26,913 | ₩27,040 | ₩26,880 | ₩27,027 | +0.42% | 2.2만 |
|---|
| 2026.06.10 | ₩26,906 | ₩26,929 | ₩26,866 | ₩26,880 | -0.10% | 2만 |
|---|
| 2026.06.09 | ₩26,893 | ₩26,893 | ₩26,853 | ₩26,886 | -0.02% | 1.9만 |
|---|
| 2026.06.08 | ₩26,906 | ₩26,906 | ₩26,826 | ₩26,834 | -0.27% | 19.8만 |
|---|
| 2026.06.05 | ₩26,840 | ₩26,880 | ₩26,840 | ₩26,846 | +0.02% | 3.5만 |
|---|
| 2026.06.04 | ₩26,973 | ₩26,973 | ₩26,906 | ₩26,920 | -0.20% | 3.3만 |
|---|
| 2026.06.03 | ₩26,880 | ₩26,880 | ₩26,840 | ₩26,880 | 0.00% | 2.2천 |
|---|
| 2026.06.02 | ₩26,941 | ₩26,947 | ₩26,880 | ₩26,933 | -0.03% | 3.1천 |
|---|
| 2026.06.01 | ₩26,860 | ₩26,960 | ₩26,840 | ₩26,925 | +0.24% | 1.7만 |
|---|
| 2026.05.29 | ₩26,973 | ₩26,987 | ₩26,933 | ₩26,935 | -0.14% | 3.9천 |
|---|
| 2026.05.28 | ₩26,840 | ₩26,947 | ₩26,840 | ₩26,933 | +0.35% | 8.3천 |
|---|
| 2026.05.27 | ₩26,880 | ₩26,893 | ₩26,860 | ₩26,866 | -0.05% | 9.2천 |
|---|
| 2026.05.26 | ₩26,869 | ₩26,880 | ₩26,791 | ₩26,840 | -0.11% | 1.2만 |
|---|
| 2026.05.22 | ₩26,840 | ₩26,840 | ₩26,693 | ₩26,763 | -0.28% | 1.1만 |
|---|
| 2026.05.21 | ₩26,619 | ₩26,786 | ₩26,619 | ₩26,742 | +0.46% | 9.5천 |
|---|
| 2026.05.20 | ₩26,672 | ₩26,933 | ₩26,612 | ₩26,771 | +0.37% | 18.7만 |
|---|
| 2026.05.19 | ₩26,679 | ₩26,719 | ₩26,626 | ₩26,670 | -0.04% | 1.9만 |
|---|
| 2026.05.18 | ₩26,866 | ₩26,866 | ₩26,746 | ₩26,766 | -0.37% | 8.9천 |
|---|
| 2026.05.15 | ₩26,933 | ₩26,933 | ₩26,786 | ₩26,799 | -0.50% | 3.1만 |
|---|
| 2026.05.14 | ₩27,027 | ₩27,120 | ₩27,001 | ₩27,040 | +0.05% | 4만 |
|---|
| 2026.05.13 | ₩26,953 | ₩26,960 | ₩26,873 | ₩26,933 | -0.07% | 3.5만 |
|---|
| 2026.05.12 | ₩27,107 | ₩27,107 | ₩26,866 | ₩26,960 | -0.54% | 18.2만 |
|---|
| 2026.05.11 | ₩27,161 | ₩27,187 | ₩27,080 | ₩27,154 | -0.02% | 2.8만 |
|---|
| 2026.05.08 | ₩27,214 | ₩27,254 | ₩27,147 | ₩27,213 | -0.00% | 8.4천 |
|---|
| 2026.05.07 | ₩27,308 | ₩27,308 | ₩27,107 | ₩27,120 | -0.69% | 9.4천 |
|---|
| 2026.05.06 | ₩27,161 | ₩27,241 | ₩27,134 | ₩27,215 | +0.20% | 2.8만 |
|---|
| 2026.05.05 | ₩27,107 | ₩27,107 | ₩27,013 | ₩27,040 | -0.25% | 9천 |
|---|
| 2026.05.04 | ₩26,960 | ₩27,067 | ₩26,960 | ₩27,040 | +0.30% | 7.6만 |
|---|
| 2026.05.01 | ₩27,054 | ₩27,147 | ₩27,054 | ₩27,120 | +0.25% | 5.1만 |
|---|
| 2026.04.30 | ₩27,134 | ₩27,134 | ₩27,040 | ₩27,040 | -0.35% | 4.9만 |
|---|
| 2026.04.29 | ₩27,174 | ₩27,174 | ₩27,027 | ₩27,040 | -0.49% | 1.8만 |
|---|
| 2026.04.28 | ₩27,094 | ₩27,120 | ₩27,094 | ₩27,120 | +0.10% | 1.9만 |
|---|
| 2026.04.27 | ₩27,174 | ₩27,201 | ₩27,054 | ₩27,120 | -0.20% | 4.1만 |
|---|
| 2026.04.24 | ₩27,134 | ₩27,254 | ₩27,120 | ₩27,201 | +0.25% | 1.7만 |
|---|
| 2026.04.23 | ₩27,214 | ₩27,254 | ₩27,147 | ₩27,187 | -0.10% | 2.7만 |
|---|
| 2026.04.22 | ₩27,227 | ₩27,268 | ₩27,174 | ₩27,207 | -0.07% | 1.4만 |
|---|
| 2026.04.21 | ₩27,211 | ₩27,227 | ₩27,161 | ₩27,161 | -0.19% | 1.1만 |
|---|
| 2026.04.20 | ₩27,375 | ₩27,401 | ₩27,354 | ₩27,361 | -0.05% | 2.7만 |
|---|
| 2026.04.17 | ₩27,375 | ₩27,428 | ₩27,361 | ₩27,381 | +0.02% | 1.8만 |
|---|
| 2026.04.16 | ₩27,308 | ₩27,321 | ₩27,214 | ₩27,261 | -0.17% | 2만 |
|---|
| 2026.04.15 | ₩27,268 | ₩27,375 | ₩27,268 | ₩27,321 | +0.20% | 8천 |
|---|
| 2026.04.14 | ₩27,227 | ₩27,321 | ₩27,227 | ₩27,294 | +0.25% | 1.1만 |
|---|
| 2026.04.13 | ₩27,161 | ₩27,227 | ₩27,147 | ₩27,161 | 0.00% | 3만 |
|---|
| 2026.04.10 | ₩27,201 | ₩27,214 | ₩27,187 | ₩27,194 | -0.02% | 2.5천 |
|---|
| 2026.04.09 | ₩27,174 | ₩27,268 | ₩27,174 | ₩27,234 | +0.22% | 4.4만 |
|---|
| 2026.04.08 | ₩27,234 | ₩27,254 | ₩27,214 | ₩27,227 | -0.02% | 2.7만 |
|---|
| 2026.04.07 | ₩27,067 | ₩27,159 | ₩27,052 | ₩27,126 | +0.22% | 2만 |
|---|
| 2026.04.06 | ₩27,067 | ₩27,107 | ₩27,067 | ₩27,094 | +0.10% | 1.3만 |
|---|
| 2026.04.02 | ₩27,080 | ₩27,187 | ₩27,080 | ₩27,147 | +0.25% | 5.2만 |
|---|
| 2026.04.01 | ₩27,074 | ₩27,161 | ₩27,074 | ₩27,099 | +0.09% | 8.9천 |
|---|
| 2026.03.31 | ₩27,120 | ₩27,161 | ₩26,893 | ₩27,116 | -0.01% | 3.9만 |
|---|
| 2026.03.30 | ₩27,060 | ₩27,080 | ₩26,893 | ₩27,034 | -0.10% | 23.5만 |
|---|
| 2026.03.27 | ₩26,826 | ₩26,933 | ₩26,826 | ₩26,912 | +0.32% | 4.8천 |
|---|
| 2026.03.26 | ₩27,013 | ₩27,034 | ₩26,920 | ₩26,920 | -0.35% | 1.3만 |
|---|
| 2026.03.25 | ₩27,201 | ₩27,214 | ₩27,094 | ₩27,207 | +0.02% | 1만 |
|---|
| 2026.03.24 | ₩27,094 | ₩27,187 | ₩26,933 | ₩27,100 | +0.02% | 11.9만 |
|---|
| 2026.03.23 | ₩27,161 | ₩27,254 | ₩27,120 | ₩27,221 | +0.22% | 4.3만 |
|---|
| 2026.03.20 | ₩27,214 | ₩27,214 | ₩27,107 | ₩27,123 | -0.33% | 1.9만 |
|---|
| 2026.03.19 | ₩27,375 | ₩27,401 | ₩27,281 | ₩27,395 | +0.07% | 1.5만 |
|---|
| 2026.03.18 | ₩27,455 | ₩27,455 | ₩27,381 | ₩27,381 | -0.27% | 1.6만 |
|---|
| 2026.03.17 | ₩27,508 | ₩27,508 | ₩27,441 | ₩27,455 | -0.19% | 3.1만 |
|---|
| 2026.03.16 | ₩27,388 | ₩27,428 | ₩27,381 | ₩27,421 | +0.12% | 1.1만 |
|---|
| 2026.03.13 | ₩27,334 | ₩27,361 | ₩27,254 | ₩27,294 | -0.15% | 6.6천 |
|---|
| 2026.03.12 | ₩27,361 | ₩27,388 | ₩27,334 | ₩27,348 | -0.05% | 1.7만 |
|---|
| 2026.03.11 | ₩27,401 | ₩27,468 | ₩27,401 | ₩27,435 | +0.12% | 4만 |
|---|
| 2026.03.10 | ₩27,615 | ₩27,642 | ₩27,562 | ₩27,575 | -0.15% | 6.5만 |
|---|
| 2026.03.09 | ₩27,548 | ₩27,642 | ₩27,508 | ₩27,642 | +0.34% | 2.8만 |
|---|
| 2026.03.06 | ₩27,588 | ₩27,654 | ₩27,482 | ₩27,562 | -0.10% | 10.3만 |
|---|
| 2026.03.05 | ₩27,642 | ₩27,669 | ₩27,548 | ₩27,615 | -0.10% | 19.8만 |
|---|
| 2026.03.04 | ₩27,655 | ₩27,709 | ₩27,642 | ₩27,655 | 0.00% | 22.6만 |
|---|
| 2026.03.03 | ₩27,655 | ₩27,749 | ₩27,597 | ₩27,695 | +0.15% | 12.3만 |
|---|
| 2026.03.02 | ₩27,762 | ₩27,762 | ₩27,669 | ₩27,736 | -0.10% | 11.6만 |
|---|
| 2026.02.27 | ₩27,843 | ₩28,016 | ₩27,843 | ₩27,869 | +0.10% | 13.1만 |
|---|
| 2026.02.26 | ₩27,709 | ₩27,789 | ₩27,709 | ₩27,749 | +0.14% | 6.1만 |
|---|
| 2026.02.25 | ₩27,749 | ₩27,816 | ₩27,709 | ₩27,816 | +0.24% | 1.8만 |
|---|
| 2026.02.24 | ₩27,749 | ₩27,802 | ₩27,736 | ₩27,736 | -0.05% | 5.6만 |
|---|
| 2026.02.23 | ₩27,695 | ₩27,736 | ₩27,670 | ₩27,729 | +0.12% | 7.8천 |
|---|
| 2026.02.20 | ₩27,654 | ₩27,709 | ₩27,615 | ₩27,655 | +0.00% | 2.8만 |
|---|
| 2026.02.19 | ₩27,722 | ₩27,789 | ₩27,722 | ₩27,789 | +0.24% | 2.5만 |
|---|
| 2026.02.18 | ₩27,749 | ₩27,843 | ₩27,749 | ₩27,789 | +0.14% | 2.7만 |
|---|
| 2026.02.17 | ₩27,802 | ₩27,869 | ₩27,789 | ₩27,804 | +0.00% | 2.4만 |
|---|
| 2026.02.13 | ₩27,776 | ₩27,802 | ₩27,749 | ₩27,789 | +0.05% | 1.9만 |
|---|
| 2026.02.12 | ₩27,587 | ₩27,809 | ₩27,575 | ₩27,769 | +0.66% | 3만 |
|---|
| 2026.02.11 | ₩27,523 | ₩27,588 | ₩27,523 | ₩27,588 | +0.24% | 1.7만 |
|---|
| 2026.02.10 | ₩27,709 | ₩27,709 | ₩27,575 | ₩27,614 | -0.34% | 2.5만 |
|---|
| 2026.02.09 | ₩27,455 | ₩27,508 | ₩27,455 | ₩27,488 | +0.12% | 2.5만 |
|---|
| 2026.02.06 | ₩27,482 | ₩27,495 | ₩27,455 | ₩27,495 | +0.05% | 2만 |
|---|
| 2026.02.05 | ₩27,388 | ₩27,455 | ₩27,388 | ₩27,455 | +0.24% | 2만 |
|---|
| 2026.02.04 | ₩27,334 | ₩27,415 | ₩27,322 | ₩27,348 | +0.05% | 2.6만 |
|---|
| 2026.02.03 | ₩27,294 | ₩27,468 | ₩27,294 | ₩27,348 | +0.20% | 11만 |
|---|
| 2026.02.02 | ₩27,388 | ₩27,455 | ₩27,348 | ₩27,361 | -0.10% | 1.5만 |
|---|
| 2026.01.30 | ₩27,441 | ₩27,441 | ₩27,388 | ₩27,415 | -0.10% | 1만 |
|---|
| 2026.01.29 | ₩27,428 | ₩27,455 | ₩27,421 | ₩27,441 | +0.05% | 6.5천 |
|---|
| 2026.01.28 | ₩27,373 | ₩27,415 | ₩27,361 | ₩27,415 | +0.15% | 1.2만 |
|---|
| 2026.01.27 | ₩27,428 | ₩27,468 | ₩27,401 | ₩27,408 | -0.07% | 1.5만 |
|---|
| 2026.01.26 | ₩27,401 | ₩27,468 | ₩27,361 | ₩27,428 | +0.10% | 5.9만 |
|---|
| 2026.01.23 | ₩27,361 | ₩27,401 | ₩27,348 | ₩27,381 | +0.07% | 2.6만 |
|---|
| 2026.01.22 | ₩27,294 | ₩27,361 | ₩27,254 | ₩27,348 | +0.20% | 1.5만 |
|---|
| 2026.01.21 | ₩27,272 | ₩27,322 | ₩27,262 | ₩27,321 | +0.18% | 2만 |
|---|
| 2026.01.20 | ₩27,361 | ₩27,455 | ₩27,353 | ₩27,368 | +0.02% | 2.6만 |
|---|
| 2026.01.16 | ₩27,562 | ₩27,562 | ₩27,455 | ₩27,482 | -0.29% | 12.8만 |
|---|
| 2026.01.15 | ₩27,602 | ₩27,602 | ₩27,548 | ₩27,548 | -0.19% | 1.4만 |
|---|
| 2026.01.14 | ₩27,554 | ₩27,602 | ₩27,548 | ₩27,575 | +0.08% | 2.4만 |
|---|
| 2026.01.13 | ₩27,495 | ₩27,508 | ₩27,441 | ₩27,476 | -0.07% | 1.2만 |
|---|
| 2026.01.12 | ₩27,472 | ₩27,588 | ₩27,472 | ₩27,495 | +0.08% | 2.6만 |
|---|
| 2026.01.09 | ₩27,428 | ₩27,507 | ₩27,417 | ₩27,463 | +0.13% | 29.9만 |
|---|
| 2026.01.08 | ₩27,401 | ₩27,448 | ₩27,376 | ₩27,408 | +0.02% | 1.7만 |
|---|
| 2026.01.07 | ₩27,522 | ₩27,522 | ₩27,405 | ₩27,441 | -0.29% | 3.7만 |
|---|
| 2026.01.06 | ₩27,361 | ₩27,415 | ₩27,341 | ₩27,368 | +0.02% | 3.4만 |
|---|
| 2026.01.05 | ₩27,375 | ₩27,415 | ₩27,361 | ₩27,388 | +0.05% | 1.5만 |
|---|
| 2026.01.02 | ₩27,375 | ₩27,375 | ₩27,308 | ₩27,341 | -0.12% | 5.3천 |
|---|
| 2025.12.31 | ₩27,415 | ₩27,455 | ₩27,375 | ₩27,381 | -0.12% | 8.2천 |
|---|
| 2025.12.30 | ₩27,415 | ₩27,468 | ₩27,401 | ₩27,455 | +0.15% | 1.8만 |
|---|
| 2025.12.29 | ₩27,441 | ₩27,468 | ₩27,428 | ₩27,448 | +0.02% | 2.6천 |
|---|
| 2025.12.26 | ₩27,441 | ₩27,482 | ₩27,415 | ₩27,439 | -0.01% | 1.2만 |
|---|
| 2025.12.24 | ₩27,375 | ₩27,441 | ₩27,367 | ₩27,428 | +0.20% | 2만 |
|---|
| 2025.12.23 | ₩27,281 | ₩27,337 | ₩27,268 | ₩27,337 | +0.21% | 9.7천 |
|---|
| 2025.12.22 | ₩27,455 | ₩27,455 | ₩27,330 | ₩27,330 | -0.45% | 2.7만 |
|---|
| 2025.12.19 | ₩27,428 | ₩27,441 | ₩27,334 | ₩27,375 | -0.20% | 2.3만 |
|---|
| 2025.12.18 | ₩27,415 | ₩27,468 | ₩27,388 | ₩27,435 | +0.07% | 1.7만 |
|---|
| 2025.12.17 | ₩27,348 | ₩27,508 | ₩27,321 | ₩27,361 | +0.05% | 2.4만 |
|---|
| 2025.12.16 | ₩27,294 | ₩27,417 | ₩27,294 | ₩27,388 | +0.34% | 2만 |
|---|
| 2025.12.15 | ₩27,321 | ₩27,401 | ₩27,294 | ₩27,301 | -0.07% | 1.1만 |
|---|
| 2025.12.12 | ₩27,254 | ₩27,294 | ₩27,227 | ₩27,256 | +0.00% | 9.7천 |
|---|
| 2025.12.11 | ₩27,495 | ₩27,548 | ₩27,482 | ₩27,482 | -0.05% | 2.5만 |
|---|
| 2025.12.10 | ₩27,428 | ₩27,548 | ₩27,375 | ₩27,471 | +0.16% | 1.9만 |
|---|
| 2025.12.09 | ₩27,495 | ₩27,495 | ₩27,375 | ₩27,388 | -0.39% | 1.6만 |
|---|
| 2025.12.08 | ₩27,482 | ₩27,482 | ₩27,354 | ₩27,388 | -0.34% | 5.3천 |
|---|
| 2025.12.05 | ₩27,455 | ₩27,482 | ₩27,400 | ₩27,441 | -0.05% | 1.4만 |
|---|
| 2025.12.04 | ₩27,468 | ₩27,602 | ₩27,455 | ₩27,508 | +0.15% | 9.9천 |
|---|
| 2025.12.03 | ₩27,669 | ₩27,669 | ₩27,468 | ₩27,548 | -0.43% | 2.1만 |
|---|
| 2025.12.02 | ₩27,441 | ₩27,515 | ₩27,428 | ₩27,495 | +0.19% | 1.2만 |
|---|
| 2025.12.01 | ₩27,444 | ₩27,522 | ₩27,441 | ₩27,468 | +0.09% | 8.8천 |
|---|
| 2025.11.28 | ₩27,602 | ₩27,602 | ₩27,582 | ₩27,586 | -0.06% | 2천 |
|---|
| 2025.11.26 | ₩27,575 | ₩27,655 | ₩27,562 | ₩27,655 | +0.29% | 8.9천 |
|---|
| 2025.11.25 | ₩27,575 | ₩27,655 | ₩27,575 | ₩27,593 | +0.06% | 15.6만 |
|---|
| 2025.11.24 | ₩27,522 | ₩27,562 | ₩27,504 | ₩27,558 | +0.13% | 1.2만 |
|---|
| 2025.11.21 | ₩27,455 | ₩27,482 | ₩27,455 | ₩27,482 | +0.10% | 8.2천 |
|---|
| 2025.11.20 | ₩27,508 | ₩27,547 | ₩27,495 | ₩27,528 | +0.07% | 1만 |
|---|
| 2025.11.19 | ₩27,508 | ₩27,535 | ₩27,468 | ₩27,488 | -0.07% | 7.7천 |
|---|
| 2025.11.18 | ₩27,508 | ₩27,522 | ₩27,468 | ₩27,508 | 0.00% | 1만 |
|---|
| 2025.11.17 | ₩27,455 | ₩27,495 | ₩27,428 | ₩27,495 | +0.15% | 1.1만 |
|---|
| 2025.11.14 | ₩27,495 | ₩27,500 | ₩27,441 | ₩27,441 | -0.19% | 1.6만 |
|---|
| 2025.11.13 | ₩27,535 | ₩27,548 | ₩27,495 | ₩27,495 | -0.15% | 8.5천 |
|---|
| 2025.11.12 | ₩27,588 | ₩27,649 | ₩27,575 | ₩27,595 | +0.02% | 4.6만 |
|---|
| 2025.11.11 | ₩27,548 | ₩27,602 | ₩27,548 | ₩27,594 | +0.17% | 4만 |
|---|
| 2025.11.10 | ₩27,495 | ₩27,575 | ₩27,495 | ₩27,559 | +0.23% | 7.3만 |
|---|
| 2025.11.07 | ₩27,482 | ₩27,575 | ₩27,468 | ₩27,528 | +0.17% | 16.7만 |
|---|
| 2025.11.06 | ₩27,508 | ₩27,575 | ₩27,482 | ₩27,562 | +0.19% | 6.9만 |
|---|
| 2025.11.05 | ₩27,415 | ₩27,441 | ₩27,357 | ₩27,415 | 0.00% | 1.4만 |
|---|
| 2025.11.04 | ₩27,468 | ₩27,535 | ₩27,415 | ₩27,472 | +0.01% | 2만 |
|---|
| 2025.11.03 | ₩27,455 | ₩27,495 | ₩27,428 | ₩27,495 | +0.15% | 42.5만 |
|---|
| 2025.10.31 | ₩27,468 | ₩27,522 | ₩27,415 | ₩27,508 | +0.15% | 1.6만 |
|---|
| 2025.10.30 | ₩27,401 | ₩27,709 | ₩27,401 | ₩27,642 | +0.88% | 1.9만 |
|---|
| 2025.10.29 | ₩27,642 | ₩27,695 | ₩27,522 | ₩27,528 | -0.41% | 1.2만 |
|---|
| 2025.10.28 | ₩27,655 | ₩27,721 | ₩27,655 | ₩27,682 | +0.10% | 1.1만 |
|---|
| 2025.10.27 | ₩27,605 | ₩27,669 | ₩27,602 | ₩27,669 | +0.23% | 7.1천 |
|---|
| 2025.10.24 | ₩27,615 | ₩27,615 | ₩27,562 | ₩27,575 | -0.15% | 1.5만 |
|---|
| 2025.10.23 | ₩27,615 | ₩27,615 | ₩27,548 | ₩27,588 | -0.10% | 2.1만 |
|---|
| 2025.10.22 | ₩27,642 | ₩27,655 | ₩27,615 | ₩27,647 | +0.02% | 9.9천 |
|---|
| 2025.10.21 | ₩27,669 | ₩27,682 | ₩27,655 | ₩27,662 | -0.02% | 4.7천 |
|---|
| 2025.10.20 | ₩27,722 | ₩27,761 | ₩27,709 | ₩27,734 | +0.04% | 8.7천 |
|---|
| 2025.10.17 | ₩27,709 | ₩27,722 | ₩27,682 | ₩27,702 | -0.02% | 7.7천 |
|---|
| 2025.10.16 | ₩27,606 | ₩27,762 | ₩27,606 | ₩27,762 | +0.57% | 4.7만 |
|---|
| 2025.10.15 | ₩27,643 | ₩27,669 | ₩27,629 | ₩27,649 | +0.02% | 1.1만 |
|---|
| 2025.10.14 | ₩27,595 | ₩27,669 | ₩27,535 | ₩27,649 | +0.19% | 1만 |
|---|
| 2025.10.13 | ₩27,522 | ₩27,602 | ₩27,520 | ₩27,572 | +0.18% | 1만 |
|---|
| 2025.10.10 | ₩27,522 | ₩27,562 | ₩27,495 | ₩27,562 | +0.15% | 4.5천 |
|---|