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 | ₩25,515 | ₩25,594 | ₩25,514 | ₩25,581 | +0.26% | 5.7만 |
| 2026.10.08 | ₩25,340 | ₩25,554 | ₩25,340 | ₩25,554 | +0.84% | 8.3만 |
| 2026.10.07 | ₩25,407 | ₩25,460 | ₩25,393 | ₩25,434 | +0.11% | 8만 |
| 2026.10.06 | ₩25,487 | ₩25,581 | ₩25,420 | ₩25,475 | -0.05% | 2.3만 |
| 2026.10.05 | ₩25,447 | ₩25,447 | ₩25,367 | ₩25,447 | 0.00% | 4만 |
| 2026.10.02 | ₩25,634 | ₩25,634 | ₩25,474 | ₩25,474 | -0.63% | 2.3만 |
| 2026.10.01 | ₩25,434 | ₩25,547 | ₩25,420 | ₩25,530 | +0.38% | 1.1만 |
| 2026.09.30 | ₩25,594 | ₩25,594 | ₩25,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,447 |
| -0.57% |
| 2.5만 |
| 2026.09.29 | ₩25,581 | ₩25,581 | ₩25,393 | ₩25,541 | -0.16% | 2.8만 |
|---|
| 2026.09.28 | ₩25,647 | ₩25,674 | ₩25,567 | ₩25,587 | -0.23% | 1.9만 |
|---|
| 2026.09.25 | ₩25,714 | ₩25,821 | ₩25,646 | ₩25,768 | +0.21% | 3.6만 |
|---|
| 2026.09.24 | ₩25,861 | ₩25,902 | ₩25,701 | ₩25,701 | -0.62% | 2.6만 |
|---|
| 2026.09.23 | ₩26,142 | ₩26,142 | ₩25,768 | ₩25,902 | -0.92% | 2.4만 |
|---|
| 2026.09.22 | ₩26,222 | ₩26,236 | ₩26,129 | ₩26,196 | -0.10% | 1.1만 |
|---|
| 2026.09.21 | ₩26,196 | ₩26,249 | ₩26,169 | ₩26,196 | 0.00% | 2만 |
|---|
| 2026.09.18 | ₩26,169 | ₩26,209 | ₩26,062 | ₩26,129 | -0.15% | 8.1만 |
|---|
| 2026.09.17 | ₩26,263 | ₩26,343 | ₩26,210 | ₩26,243 | -0.08% | 6.7만 |
|---|
| 2026.09.16 | ₩26,209 | ₩26,236 | ₩26,116 | ₩26,156 | -0.20% | 1.9만 |
|---|
| 2026.09.15 | ₩26,156 | ₩26,196 | ₩26,116 | ₩26,150 | -0.02% | 6.7천 |
|---|
| 2026.09.14 | ₩26,169 | ₩26,315 | ₩26,130 | ₩26,209 | +0.15% | 8만 |
|---|
| 2026.09.11 | ₩26,329 | ₩26,329 | ₩26,222 | ₩26,228 | -0.39% | 3천 |
|---|
| 2026.09.10 | ₩26,289 | ₩26,336 | ₩26,257 | ₩26,257 | -0.12% | 8.4천 |
|---|
| 2026.09.09 | ₩26,490 | ₩26,490 | ₩26,436 | ₩26,457 | -0.13% | 1.4만 |
|---|
| 2026.09.08 | ₩26,550 | ₩26,570 | ₩26,490 | ₩26,503 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩26,567 | ₩26,570 | ₩26,543 | ₩26,550 | -0.07% | 4.3천 |
|---|
| 2026.09.03 | ₩26,537 | ₩26,557 | ₩26,537 | ₩26,543 | +0.03% | 1.6만 |
|---|
| 2026.09.02 | ₩26,490 | ₩26,490 | ₩26,423 | ₩26,477 | -0.05% | 4.6천 |
|---|
| 2026.09.01 | ₩26,517 | ₩26,584 | ₩26,503 | ₩26,510 | -0.03% | 4.8천 |
|---|
| 2026.08.31 | ₩26,557 | ₩26,570 | ₩26,517 | ₩26,530 | -0.10% | 3만 |
|---|
| 2026.08.28 | ₩26,664 | ₩26,684 | ₩26,584 | ₩26,590 | -0.28% | 1.7만 |
|---|
| 2026.08.27 | ₩26,676 | ₩26,691 | ₩26,664 | ₩26,672 | -0.02% | 6.4천 |
|---|
| 2026.08.26 | ₩26,662 | ₩26,677 | ₩26,644 | ₩26,664 | +0.01% | 3.6천 |
|---|
| 2026.08.25 | ₩26,650 | ₩26,664 | ₩26,624 | ₩26,664 | +0.05% | 1.2만 |
|---|
| 2026.08.24 | ₩26,543 | ₩26,584 | ₩26,543 | ₩26,570 | +0.10% | 1.8만 |
|---|
| 2026.08.21 | ₩26,537 | ₩26,543 | ₩26,530 | ₩26,537 | 0.00% | 3.9천 |
|---|
| 2026.08.20 | ₩26,637 | ₩26,717 | ₩26,637 | ₩26,704 | +0.25% | 8.6만 |
|---|
| 2026.08.19 | ₩26,704 | ₩26,736 | ₩26,677 | ₩26,736 | +0.12% | 8.1천 |
|---|
| 2026.08.18 | ₩26,570 | ₩26,624 | ₩26,570 | ₩26,610 | +0.15% | 6.6천 |
|---|
| 2026.08.17 | ₩26,624 | ₩26,677 | ₩26,581 | ₩26,584 | -0.15% | 1.1만 |
|---|
| 2026.08.14 | ₩26,664 | ₩26,664 | ₩26,610 | ₩26,624 | -0.15% | 7.3천 |
|---|
| 2026.08.13 | ₩26,717 | ₩26,731 | ₩26,670 | ₩26,677 | -0.15% | 9.4천 |
|---|
| 2026.08.12 | ₩26,624 | ₩26,624 | ₩26,570 | ₩26,584 | -0.15% | 3.2천 |
|---|
| 2026.08.11 | ₩26,570 | ₩26,597 | ₩26,517 | ₩26,551 | -0.07% | 8.4천 |
|---|
| 2026.08.10 | ₩26,570 | ₩26,570 | ₩26,490 | ₩26,530 | -0.15% | 1.4만 |
|---|
| 2026.08.07 | ₩26,664 | ₩26,664 | ₩26,543 | ₩26,610 | -0.20% | 7.9천 |
|---|
| 2026.08.06 | ₩26,610 | ₩26,624 | ₩26,546 | ₩26,563 | -0.18% | 6.8천 |
|---|
| 2026.08.05 | ₩26,650 | ₩26,677 | ₩26,610 | ₩26,610 | -0.15% | 2.8만 |
|---|
| 2026.08.04 | ₩26,610 | ₩26,657 | ₩26,610 | ₩26,614 | +0.02% | 1.5만 |
|---|
| 2026.08.03 | ₩26,517 | ₩26,570 | ₩26,490 | ₩26,509 | -0.03% | 1.2만 |
|---|
| 2026.07.31 | ₩26,557 | ₩26,557 | ₩26,370 | ₩26,436 | -0.45% | 1.7만 |
|---|
| 2026.07.30 | ₩26,570 | ₩26,610 | ₩26,490 | ₩26,549 | -0.08% | 4.8만 |
|---|
| 2026.07.29 | ₩26,650 | ₩26,677 | ₩26,530 | ₩26,530 | -0.45% | 8.7천 |
|---|
| 2026.07.28 | ₩26,677 | ₩26,757 | ₩26,641 | ₩26,684 | +0.03% | 1.3만 |
|---|
| 2026.07.27 | ₩26,584 | ₩26,610 | ₩26,572 | ₩26,610 | +0.10% | 8.2천 |
|---|
| 2026.07.24 | ₩26,503 | ₩26,569 | ₩26,503 | ₩26,507 | +0.02% | 8.4천 |
|---|
| 2026.07.23 | ₩26,490 | ₩26,557 | ₩26,423 | ₩26,510 | +0.08% | 1.5만 |
|---|
| 2026.07.22 | ₩26,570 | ₩26,637 | ₩26,570 | ₩26,597 | +0.10% | 7.3천 |
|---|
| 2026.07.21 | ₩26,610 | ₩26,677 | ₩26,610 | ₩26,624 | +0.05% | 3.1만 |
|---|
| 2026.07.20 | ₩26,811 | ₩26,811 | ₩26,744 | ₩26,757 | -0.20% | 7천 |
|---|
| 2026.07.17 | ₩26,891 | ₩26,891 | ₩26,797 | ₩26,824 | -0.25% | 7.2만 |
|---|
| 2026.07.16 | ₩26,797 | ₩26,838 | ₩26,784 | ₩26,824 | +0.10% | 1.2만 |
|---|
| 2026.07.15 | ₩26,824 | ₩26,904 | ₩26,824 | ₩26,851 | +0.10% | 4.5만 |
|---|
| 2026.07.14 | ₩26,797 | ₩26,824 | ₩26,771 | ₩26,784 | -0.05% | 8.4천 |
|---|
| 2026.07.13 | ₩26,757 | ₩26,757 | ₩26,704 | ₩26,717 | -0.15% | 5.8천 |
|---|
| 2026.07.10 | ₩26,811 | ₩26,891 | ₩26,797 | ₩26,797 | -0.05% | 7.8천 |
|---|
| 2026.07.09 | ₩26,744 | ₩26,890 | ₩26,744 | ₩26,811 | +0.25% | 8.3천 |
|---|
| 2026.07.08 | ₩26,784 | ₩26,797 | ₩26,704 | ₩26,764 | -0.07% | 2.6만 |
|---|
| 2026.07.07 | ₩26,891 | ₩26,942 | ₩26,838 | ₩26,851 | -0.15% | 24.7만 |
|---|
| 2026.07.06 | ₩26,945 | ₩26,971 | ₩26,921 | ₩26,946 | +0.00% | 9.9천 |
|---|
| 2026.07.02 | ₩26,918 | ₩26,971 | ₩26,904 | ₩26,931 | +0.05% | 1.3만 |
|---|
| 2026.07.01 | ₩26,938 | ₩26,971 | ₩26,938 | ₩26,939 | +0.00% | 1.3만 |
|---|
| 2026.06.30 | ₩27,132 | ₩27,132 | ₩26,997 | ₩26,997 | -0.50% | 1.6만 |
|---|
| 2026.06.29 | ₩27,118 | ₩27,118 | ₩27,052 | ₩27,105 | -0.05% | 1.2만 |
|---|
| 2026.06.26 | ₩27,092 | ₩27,132 | ₩27,092 | ₩27,112 | +0.07% | 1만 |
|---|
| 2026.06.25 | ₩27,105 | ₩27,145 | ₩27,078 | ₩27,078 | -0.10% | 8.9천 |
|---|
| 2026.06.24 | ₩27,145 | ₩27,199 | ₩27,145 | ₩27,159 | +0.05% | 1.4만 |
|---|
| 2026.06.23 | ₩27,027 | ₩27,038 | ₩26,998 | ₩27,018 | -0.03% | 1만 |
|---|
| 2026.06.22 | ₩26,985 | ₩26,998 | ₩26,971 | ₩26,985 | 0.00% | 1.5만 |
|---|
| 2026.06.18 | ₩27,118 | ₩27,118 | ₩27,011 | ₩27,052 | -0.25% | 8.1천 |
|---|
| 2026.06.17 | ₩27,078 | ₩27,105 | ₩26,985 | ₩26,985 | -0.35% | 1.5만 |
|---|
| 2026.06.16 | ₩27,038 | ₩27,105 | ₩27,018 | ₩27,077 | +0.14% | 5.7만 |
|---|
| 2026.06.15 | ₩27,038 | ₩27,052 | ₩26,971 | ₩26,985 | -0.20% | 1만 |
|---|
| 2026.06.12 | ₩26,985 | ₩27,025 | ₩26,918 | ₩26,945 | -0.15% | 4.1만 |
|---|
| 2026.06.11 | ₩26,911 | ₩27,038 | ₩26,878 | ₩27,025 | +0.42% | 2.2만 |
|---|
| 2026.06.10 | ₩26,904 | ₩26,927 | ₩26,864 | ₩26,878 | -0.10% | 2만 |
|---|
| 2026.06.09 | ₩26,891 | ₩26,891 | ₩26,851 | ₩26,884 | -0.02% | 1.9만 |
|---|
| 2026.06.08 | ₩26,904 | ₩26,904 | ₩26,824 | ₩26,832 | -0.27% | 19.8만 |
|---|
| 2026.06.05 | ₩26,838 | ₩26,878 | ₩26,838 | ₩26,844 | +0.02% | 3.5만 |
|---|
| 2026.06.04 | ₩26,971 | ₩26,971 | ₩26,904 | ₩26,918 | -0.20% | 3.3만 |
|---|
| 2026.06.03 | ₩26,878 | ₩26,878 | ₩26,838 | ₩26,878 | 0.00% | 2.2천 |
|---|
| 2026.06.02 | ₩26,939 | ₩26,945 | ₩26,878 | ₩26,931 | -0.03% | 3.1천 |
|---|
| 2026.06.01 | ₩26,858 | ₩26,958 | ₩26,838 | ₩26,923 | +0.24% | 1.7만 |
|---|
| 2026.05.29 | ₩26,971 | ₩26,985 | ₩26,931 | ₩26,933 | -0.14% | 3.9천 |
|---|
| 2026.05.28 | ₩26,838 | ₩26,945 | ₩26,838 | ₩26,931 | +0.35% | 8.3천 |
|---|
| 2026.05.27 | ₩26,878 | ₩26,891 | ₩26,858 | ₩26,864 | -0.05% | 9.2천 |
|---|
| 2026.05.26 | ₩26,867 | ₩26,878 | ₩26,789 | ₩26,838 | -0.11% | 1.2만 |
|---|
| 2026.05.22 | ₩26,838 | ₩26,838 | ₩26,691 | ₩26,761 | -0.28% | 1.1만 |
|---|
| 2026.05.21 | ₩26,617 | ₩26,784 | ₩26,617 | ₩26,740 | +0.46% | 9.5천 |
|---|
| 2026.05.20 | ₩26,670 | ₩26,931 | ₩26,610 | ₩26,769 | +0.37% | 18.7만 |
|---|
| 2026.05.19 | ₩26,677 | ₩26,717 | ₩26,624 | ₩26,668 | -0.04% | 1.9만 |
|---|
| 2026.05.18 | ₩26,864 | ₩26,864 | ₩26,744 | ₩26,764 | -0.37% | 8.9천 |
|---|
| 2026.05.15 | ₩26,931 | ₩26,931 | ₩26,784 | ₩26,797 | -0.50% | 3.1만 |
|---|
| 2026.05.14 | ₩27,025 | ₩27,118 | ₩26,999 | ₩27,038 | +0.05% | 4만 |
|---|
| 2026.05.13 | ₩26,951 | ₩26,958 | ₩26,871 | ₩26,931 | -0.07% | 3.5만 |
|---|
| 2026.05.12 | ₩27,105 | ₩27,105 | ₩26,864 | ₩26,958 | -0.54% | 18.2만 |
|---|
| 2026.05.11 | ₩27,159 | ₩27,185 | ₩27,078 | ₩27,152 | -0.02% | 2.8만 |
|---|
| 2026.05.08 | ₩27,212 | ₩27,252 | ₩27,145 | ₩27,211 | -0.00% | 8.4천 |
|---|
| 2026.05.07 | ₩27,306 | ₩27,306 | ₩27,105 | ₩27,118 | -0.69% | 9.4천 |
|---|
| 2026.05.06 | ₩27,159 | ₩27,239 | ₩27,132 | ₩27,213 | +0.20% | 2.8만 |
|---|
| 2026.05.05 | ₩27,105 | ₩27,105 | ₩27,011 | ₩27,038 | -0.25% | 9천 |
|---|
| 2026.05.04 | ₩26,958 | ₩27,065 | ₩26,958 | ₩27,038 | +0.30% | 7.6만 |
|---|
| 2026.05.01 | ₩27,052 | ₩27,145 | ₩27,052 | ₩27,118 | +0.25% | 5.1만 |
|---|
| 2026.04.30 | ₩27,132 | ₩27,132 | ₩27,038 | ₩27,038 | -0.35% | 4.9만 |
|---|
| 2026.04.29 | ₩27,172 | ₩27,172 | ₩27,025 | ₩27,038 | -0.49% | 1.8만 |
|---|
| 2026.04.28 | ₩27,092 | ₩27,118 | ₩27,092 | ₩27,118 | +0.10% | 1.9만 |
|---|
| 2026.04.27 | ₩27,172 | ₩27,199 | ₩27,052 | ₩27,118 | -0.20% | 4.1만 |
|---|
| 2026.04.24 | ₩27,132 | ₩27,252 | ₩27,118 | ₩27,199 | +0.25% | 1.7만 |
|---|
| 2026.04.23 | ₩27,212 | ₩27,252 | ₩27,145 | ₩27,185 | -0.10% | 2.7만 |
|---|
| 2026.04.22 | ₩27,225 | ₩27,266 | ₩27,172 | ₩27,205 | -0.07% | 1.4만 |
|---|
| 2026.04.21 | ₩27,209 | ₩27,225 | ₩27,159 | ₩27,159 | -0.19% | 1.1만 |
|---|
| 2026.04.20 | ₩27,372 | ₩27,399 | ₩27,352 | ₩27,359 | -0.05% | 2.7만 |
|---|
| 2026.04.17 | ₩27,372 | ₩27,426 | ₩27,359 | ₩27,379 | +0.02% | 1.8만 |
|---|
| 2026.04.16 | ₩27,306 | ₩27,319 | ₩27,212 | ₩27,259 | -0.17% | 2만 |
|---|
| 2026.04.15 | ₩27,266 | ₩27,372 | ₩27,266 | ₩27,319 | +0.20% | 8천 |
|---|
| 2026.04.14 | ₩27,225 | ₩27,319 | ₩27,225 | ₩27,292 | +0.25% | 1.1만 |
|---|
| 2026.04.13 | ₩27,159 | ₩27,225 | ₩27,145 | ₩27,159 | 0.00% | 3만 |
|---|
| 2026.04.10 | ₩27,199 | ₩27,212 | ₩27,185 | ₩27,192 | -0.02% | 2.5천 |
|---|
| 2026.04.09 | ₩27,172 | ₩27,266 | ₩27,172 | ₩27,232 | +0.22% | 4.4만 |
|---|
| 2026.04.08 | ₩27,232 | ₩27,252 | ₩27,212 | ₩27,225 | -0.02% | 2.7만 |
|---|
| 2026.04.07 | ₩27,065 | ₩27,157 | ₩27,050 | ₩27,124 | +0.22% | 2만 |
|---|
| 2026.04.06 | ₩27,065 | ₩27,105 | ₩27,065 | ₩27,092 | +0.10% | 1.3만 |
|---|
| 2026.04.02 | ₩27,078 | ₩27,185 | ₩27,078 | ₩27,145 | +0.25% | 5.2만 |
|---|
| 2026.04.01 | ₩27,072 | ₩27,159 | ₩27,072 | ₩27,097 | +0.09% | 8.9천 |
|---|
| 2026.03.31 | ₩27,118 | ₩27,159 | ₩26,891 | ₩27,114 | -0.01% | 3.9만 |
|---|
| 2026.03.30 | ₩27,058 | ₩27,078 | ₩26,891 | ₩27,031 | -0.10% | 23.5만 |
|---|
| 2026.03.27 | ₩26,824 | ₩26,931 | ₩26,824 | ₩26,910 | +0.32% | 4.8천 |
|---|
| 2026.03.26 | ₩27,011 | ₩27,031 | ₩26,918 | ₩26,918 | -0.35% | 1.3만 |
|---|
| 2026.03.25 | ₩27,199 | ₩27,212 | ₩27,092 | ₩27,205 | +0.02% | 1만 |
|---|
| 2026.03.24 | ₩27,092 | ₩27,185 | ₩26,931 | ₩27,098 | +0.02% | 11.9만 |
|---|
| 2026.03.23 | ₩27,159 | ₩27,252 | ₩27,118 | ₩27,219 | +0.22% | 4.3만 |
|---|
| 2026.03.20 | ₩27,212 | ₩27,212 | ₩27,105 | ₩27,121 | -0.33% | 1.9만 |
|---|
| 2026.03.19 | ₩27,372 | ₩27,399 | ₩27,279 | ₩27,393 | +0.07% | 1.5만 |
|---|
| 2026.03.18 | ₩27,453 | ₩27,453 | ₩27,379 | ₩27,379 | -0.27% | 1.6만 |
|---|
| 2026.03.17 | ₩27,506 | ₩27,506 | ₩27,439 | ₩27,453 | -0.19% | 3.1만 |
|---|
| 2026.03.16 | ₩27,386 | ₩27,426 | ₩27,379 | ₩27,419 | +0.12% | 1.1만 |
|---|
| 2026.03.13 | ₩27,332 | ₩27,359 | ₩27,252 | ₩27,292 | -0.15% | 6.6천 |
|---|
| 2026.03.12 | ₩27,359 | ₩27,386 | ₩27,332 | ₩27,346 | -0.05% | 1.7만 |
|---|
| 2026.03.11 | ₩27,399 | ₩27,466 | ₩27,399 | ₩27,433 | +0.12% | 4만 |
|---|
| 2026.03.10 | ₩27,613 | ₩27,640 | ₩27,560 | ₩27,573 | -0.15% | 6.5만 |
|---|
| 2026.03.09 | ₩27,546 | ₩27,640 | ₩27,506 | ₩27,640 | +0.34% | 2.8만 |
|---|
| 2026.03.06 | ₩27,586 | ₩27,652 | ₩27,479 | ₩27,560 | -0.10% | 10.3만 |
|---|
| 2026.03.05 | ₩27,640 | ₩27,667 | ₩27,546 | ₩27,613 | -0.10% | 19.8만 |
|---|
| 2026.03.04 | ₩27,653 | ₩27,707 | ₩27,640 | ₩27,653 | 0.00% | 22.6만 |
|---|
| 2026.03.03 | ₩27,653 | ₩27,747 | ₩27,594 | ₩27,693 | +0.15% | 12.3만 |
|---|
| 2026.03.02 | ₩27,760 | ₩27,760 | ₩27,667 | ₩27,734 | -0.10% | 11.6만 |
|---|
| 2026.02.27 | ₩27,841 | ₩28,014 | ₩27,841 | ₩27,867 | +0.10% | 13.1만 |
|---|
| 2026.02.26 | ₩27,707 | ₩27,787 | ₩27,707 | ₩27,747 | +0.14% | 6.1만 |
|---|
| 2026.02.25 | ₩27,747 | ₩27,814 | ₩27,707 | ₩27,814 | +0.24% | 1.8만 |
|---|
| 2026.02.24 | ₩27,747 | ₩27,800 | ₩27,734 | ₩27,734 | -0.05% | 5.6만 |
|---|
| 2026.02.23 | ₩27,693 | ₩27,734 | ₩27,668 | ₩27,727 | +0.12% | 7.8천 |
|---|
| 2026.02.20 | ₩27,652 | ₩27,707 | ₩27,613 | ₩27,653 | +0.00% | 2.8만 |
|---|
| 2026.02.19 | ₩27,720 | ₩27,787 | ₩27,720 | ₩27,787 | +0.24% | 2.5만 |
|---|
| 2026.02.18 | ₩27,747 | ₩27,841 | ₩27,747 | ₩27,787 | +0.14% | 2.7만 |
|---|
| 2026.02.17 | ₩27,800 | ₩27,867 | ₩27,787 | ₩27,802 | +0.00% | 2.4만 |
|---|
| 2026.02.13 | ₩27,774 | ₩27,800 | ₩27,747 | ₩27,787 | +0.05% | 1.9만 |
|---|
| 2026.02.12 | ₩27,585 | ₩27,807 | ₩27,573 | ₩27,767 | +0.66% | 3만 |
|---|
| 2026.02.11 | ₩27,521 | ₩27,586 | ₩27,521 | ₩27,586 | +0.24% | 1.7만 |
|---|
| 2026.02.10 | ₩27,707 | ₩27,707 | ₩27,573 | ₩27,612 | -0.34% | 2.5만 |
|---|
| 2026.02.09 | ₩27,453 | ₩27,506 | ₩27,453 | ₩27,486 | +0.12% | 2.5만 |
|---|
| 2026.02.06 | ₩27,479 | ₩27,493 | ₩27,453 | ₩27,493 | +0.05% | 2만 |
|---|
| 2026.02.05 | ₩27,386 | ₩27,453 | ₩27,386 | ₩27,453 | +0.24% | 2만 |
|---|
| 2026.02.04 | ₩27,332 | ₩27,413 | ₩27,320 | ₩27,346 | +0.05% | 2.6만 |
|---|
| 2026.02.03 | ₩27,292 | ₩27,466 | ₩27,292 | ₩27,346 | +0.20% | 11만 |
|---|
| 2026.02.02 | ₩27,386 | ₩27,453 | ₩27,346 | ₩27,359 | -0.10% | 1.5만 |
|---|
| 2026.01.30 | ₩27,439 | ₩27,439 | ₩27,386 | ₩27,413 | -0.10% | 1만 |
|---|
| 2026.01.29 | ₩27,426 | ₩27,453 | ₩27,419 | ₩27,439 | +0.05% | 6.5천 |
|---|
| 2026.01.28 | ₩27,371 | ₩27,413 | ₩27,359 | ₩27,413 | +0.15% | 1.2만 |
|---|
| 2026.01.27 | ₩27,426 | ₩27,466 | ₩27,399 | ₩27,406 | -0.07% | 1.5만 |
|---|
| 2026.01.26 | ₩27,399 | ₩27,466 | ₩27,359 | ₩27,426 | +0.10% | 5.9만 |
|---|
| 2026.01.23 | ₩27,359 | ₩27,399 | ₩27,346 | ₩27,379 | +0.07% | 2.6만 |
|---|
| 2026.01.22 | ₩27,292 | ₩27,359 | ₩27,252 | ₩27,346 | +0.20% | 1.5만 |
|---|
| 2026.01.21 | ₩27,270 | ₩27,320 | ₩27,260 | ₩27,319 | +0.18% | 2만 |
|---|
| 2026.01.20 | ₩27,359 | ₩27,453 | ₩27,351 | ₩27,366 | +0.02% | 2.6만 |
|---|
| 2026.01.16 | ₩27,560 | ₩27,560 | ₩27,453 | ₩27,479 | -0.29% | 12.8만 |
|---|
| 2026.01.15 | ₩27,600 | ₩27,600 | ₩27,546 | ₩27,546 | -0.19% | 1.4만 |
|---|
| 2026.01.14 | ₩27,552 | ₩27,600 | ₩27,546 | ₩27,573 | +0.08% | 2.4만 |
|---|
| 2026.01.13 | ₩27,493 | ₩27,506 | ₩27,439 | ₩27,474 | -0.07% | 1.2만 |
|---|
| 2026.01.12 | ₩27,470 | ₩27,586 | ₩27,470 | ₩27,493 | +0.08% | 2.6만 |
|---|
| 2026.01.09 | ₩27,426 | ₩27,505 | ₩27,415 | ₩27,461 | +0.13% | 29.9만 |
|---|
| 2026.01.08 | ₩27,399 | ₩27,446 | ₩27,374 | ₩27,406 | +0.02% | 1.7만 |
|---|
| 2026.01.07 | ₩27,520 | ₩27,520 | ₩27,403 | ₩27,439 | -0.29% | 3.7만 |
|---|
| 2026.01.06 | ₩27,359 | ₩27,413 | ₩27,339 | ₩27,366 | +0.02% | 3.4만 |
|---|
| 2026.01.05 | ₩27,372 | ₩27,413 | ₩27,359 | ₩27,386 | +0.05% | 1.5만 |
|---|
| 2026.01.02 | ₩27,372 | ₩27,372 | ₩27,306 | ₩27,339 | -0.12% | 5.3천 |
|---|
| 2025.12.31 | ₩27,413 | ₩27,453 | ₩27,372 | ₩27,379 | -0.12% | 8.2천 |
|---|
| 2025.12.30 | ₩27,413 | ₩27,466 | ₩27,399 | ₩27,453 | +0.15% | 1.8만 |
|---|
| 2025.12.29 | ₩27,439 | ₩27,466 | ₩27,426 | ₩27,446 | +0.02% | 2.6천 |
|---|
| 2025.12.26 | ₩27,439 | ₩27,479 | ₩27,413 | ₩27,437 | -0.01% | 1.2만 |
|---|
| 2025.12.24 | ₩27,372 | ₩27,439 | ₩27,364 | ₩27,426 | +0.20% | 2만 |
|---|
| 2025.12.23 | ₩27,279 | ₩27,335 | ₩27,266 | ₩27,335 | +0.21% | 9.7천 |
|---|
| 2025.12.22 | ₩27,453 | ₩27,453 | ₩27,328 | ₩27,328 | -0.45% | 2.7만 |
|---|
| 2025.12.19 | ₩27,426 | ₩27,439 | ₩27,332 | ₩27,372 | -0.20% | 2.3만 |
|---|
| 2025.12.18 | ₩27,413 | ₩27,466 | ₩27,386 | ₩27,433 | +0.07% | 1.7만 |
|---|
| 2025.12.17 | ₩27,346 | ₩27,506 | ₩27,319 | ₩27,359 | +0.05% | 2.4만 |
|---|
| 2025.12.16 | ₩27,292 | ₩27,415 | ₩27,292 | ₩27,386 | +0.34% | 2만 |
|---|
| 2025.12.15 | ₩27,319 | ₩27,399 | ₩27,292 | ₩27,299 | -0.07% | 1.1만 |
|---|
| 2025.12.12 | ₩27,252 | ₩27,292 | ₩27,225 | ₩27,253 | +0.00% | 9.7천 |
|---|
| 2025.12.11 | ₩27,493 | ₩27,546 | ₩27,479 | ₩27,479 | -0.05% | 2.5만 |
|---|
| 2025.12.10 | ₩27,426 | ₩27,546 | ₩27,372 | ₩27,469 | +0.16% | 1.9만 |
|---|
| 2025.12.09 | ₩27,493 | ₩27,493 | ₩27,372 | ₩27,386 | -0.39% | 1.6만 |
|---|
| 2025.12.08 | ₩27,479 | ₩27,479 | ₩27,352 | ₩27,386 | -0.34% | 5.3천 |
|---|
| 2025.12.05 | ₩27,453 | ₩27,479 | ₩27,398 | ₩27,439 | -0.05% | 1.4만 |
|---|
| 2025.12.04 | ₩27,466 | ₩27,600 | ₩27,453 | ₩27,506 | +0.15% | 9.9천 |
|---|
| 2025.12.03 | ₩27,667 | ₩27,667 | ₩27,466 | ₩27,546 | -0.43% | 2.1만 |
|---|
| 2025.12.02 | ₩27,439 | ₩27,513 | ₩27,426 | ₩27,493 | +0.19% | 1.2만 |
|---|
| 2025.12.01 | ₩27,442 | ₩27,520 | ₩27,439 | ₩27,466 | +0.09% | 8.8천 |
|---|
| 2025.11.28 | ₩27,600 | ₩27,600 | ₩27,580 | ₩27,584 | -0.06% | 2천 |
|---|
| 2025.11.26 | ₩27,573 | ₩27,653 | ₩27,560 | ₩27,653 | +0.29% | 8.9천 |
|---|
| 2025.11.25 | ₩27,573 | ₩27,653 | ₩27,573 | ₩27,590 | +0.06% | 15.6만 |
|---|
| 2025.11.24 | ₩27,520 | ₩27,560 | ₩27,502 | ₩27,556 | +0.13% | 1.2만 |
|---|
| 2025.11.21 | ₩27,453 | ₩27,479 | ₩27,453 | ₩27,479 | +0.10% | 8.2천 |
|---|
| 2025.11.20 | ₩27,506 | ₩27,545 | ₩27,493 | ₩27,526 | +0.07% | 1만 |
|---|
| 2025.11.19 | ₩27,506 | ₩27,533 | ₩27,466 | ₩27,486 | -0.07% | 7.7천 |
|---|
| 2025.11.18 | ₩27,506 | ₩27,520 | ₩27,466 | ₩27,506 | 0.00% | 1만 |
|---|
| 2025.11.17 | ₩27,453 | ₩27,493 | ₩27,426 | ₩27,493 | +0.15% | 1.1만 |
|---|
| 2025.11.14 | ₩27,493 | ₩27,498 | ₩27,439 | ₩27,439 | -0.19% | 1.6만 |
|---|
| 2025.11.13 | ₩27,533 | ₩27,546 | ₩27,493 | ₩27,493 | -0.15% | 8.5천 |
|---|
| 2025.11.12 | ₩27,586 | ₩27,647 | ₩27,573 | ₩27,593 | +0.02% | 4.6만 |
|---|
| 2025.11.11 | ₩27,546 | ₩27,600 | ₩27,546 | ₩27,592 | +0.17% | 4만 |
|---|
| 2025.11.10 | ₩27,493 | ₩27,573 | ₩27,493 | ₩27,557 | +0.23% | 7.3만 |
|---|
| 2025.11.07 | ₩27,479 | ₩27,573 | ₩27,466 | ₩27,526 | +0.17% | 16.7만 |
|---|
| 2025.11.06 | ₩27,506 | ₩27,573 | ₩27,479 | ₩27,560 | +0.19% | 6.9만 |
|---|
| 2025.11.05 | ₩27,413 | ₩27,439 | ₩27,355 | ₩27,413 | 0.00% | 1.4만 |
|---|
| 2025.11.04 | ₩27,466 | ₩27,533 | ₩27,413 | ₩27,470 | +0.01% | 2만 |
|---|
| 2025.11.03 | ₩27,453 | ₩27,493 | ₩27,426 | ₩27,493 | +0.15% | 42.5만 |
|---|
| 2025.10.31 | ₩27,466 | ₩27,520 | ₩27,413 | ₩27,506 | +0.15% | 1.6만 |
|---|
| 2025.10.30 | ₩27,399 | ₩27,707 | ₩27,399 | ₩27,640 | +0.88% | 1.9만 |
|---|
| 2025.10.29 | ₩27,640 | ₩27,693 | ₩27,520 | ₩27,526 | -0.41% | 1.2만 |
|---|
| 2025.10.28 | ₩27,653 | ₩27,719 | ₩27,653 | ₩27,680 | +0.10% | 1.1만 |
|---|
| 2025.10.27 | ₩27,602 | ₩27,667 | ₩27,600 | ₩27,667 | +0.23% | 7.1천 |
|---|
| 2025.10.24 | ₩27,613 | ₩27,613 | ₩27,560 | ₩27,573 | -0.15% | 1.5만 |
|---|
| 2025.10.23 | ₩27,613 | ₩27,613 | ₩27,546 | ₩27,586 | -0.10% | 2.1만 |
|---|
| 2025.10.22 | ₩27,640 | ₩27,653 | ₩27,613 | ₩27,645 | +0.02% | 9.9천 |
|---|
| 2025.10.21 | ₩27,667 | ₩27,680 | ₩27,653 | ₩27,660 | -0.02% | 4.7천 |
|---|
| 2025.10.20 | ₩27,720 | ₩27,759 | ₩27,707 | ₩27,732 | +0.04% | 8.7천 |
|---|
| 2025.10.17 | ₩27,707 | ₩27,720 | ₩27,680 | ₩27,700 | -0.02% | 7.7천 |
|---|
| 2025.10.16 | ₩27,604 | ₩27,760 | ₩27,604 | ₩27,760 | +0.57% | 4.7만 |
|---|
| 2025.10.15 | ₩27,641 | ₩27,667 | ₩27,627 | ₩27,647 | +0.02% | 1.1만 |
|---|
| 2025.10.14 | ₩27,593 | ₩27,667 | ₩27,533 | ₩27,647 | +0.19% | 1만 |
|---|
| 2025.10.13 | ₩27,520 | ₩27,600 | ₩27,518 | ₩27,570 | +0.18% | 1만 |
|---|
| 2025.10.10 | ₩27,520 | ₩27,560 | ₩27,493 | ₩27,560 | +0.15% | 4.5천 |
|---|