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 | ₩25,501 | ₩25,648 | ₩25,393 | ₩25,635 | +0.53% | 28.2만 |
| 2026.09.28–2026.10.02 | ₩25,702 | ₩25,728 | ₩25,380 | ₩25,527 | -0.68% | 10.5만 |
| 2026.09.21–2026.09.25 | ₩26,251 | ₩26,305 | ₩25,700 | ₩25,822 | -1.63% | 11.6만 |
| 2026.09.14–2026.09.18 | ₩26,224 | ₩26,398 | ₩26,117 | ₩26,184 | -0.15% | 25.4만 |
| 2026.09.08–2026.09.11 | ₩26,606 | ₩26,626 | ₩26,278 | ₩26,283 | -1.21% | 3.9만 |
| 2026.08.31–2026.09.04 | ₩26,613 | ₩26,640 | ₩26,479 | ₩26,606 | -0.03% | 6만 |
| 2026.08.24–2026.08.28 | ₩26,599 | ₩26,747 | ₩26,599 | ₩26,646 | +0.18% | 5.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,792 |
| ₩26,586 |
| ₩26,593 |
| -0.33% |
| 11.6만 |
| 2026.08.10–2026.08.14 | ₩26,626 | ₩26,787 | ₩26,546 | ₩26,680 | +0.20% | 4.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,573 | ₩26,733 | ₩26,546 | ₩26,666 | +0.35% | 7만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,640 | ₩26,814 | ₩26,425 | ₩26,492 | -0.55% | 9.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,867 | ₩26,867 | ₩26,479 | ₩26,563 | -1.13% | 6.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,814 | ₩26,961 | ₩26,760 | ₩26,881 | +0.25% | 14.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,001 | ₩27,028 | ₩26,760 | ₩26,854 | -0.55% | 29.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,176 | ₩27,189 | ₩26,961 | ₩26,988 | -0.69% | 5.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,042 | ₩27,256 | ₩27,028 | ₩27,169 | +0.47% | 5.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,095 | ₩27,176 | ₩27,028 | ₩27,109 | +0.05% | 8.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,961 | ₩27,095 | ₩26,881 | ₩27,001 | +0.15% | 30만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,914 | ₩27,028 | ₩26,894 | ₩26,901 | -0.05% | 9만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,924 | ₩27,042 | ₩26,846 | ₩26,989 | +0.24% | 3.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,921 | ₩26,988 | ₩26,666 | ₩26,818 | -0.38% | 23.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,216 | ₩27,243 | ₩26,841 | ₩26,854 | -1.33% | 31.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,015 | ₩27,363 | ₩27,015 | ₩27,268 | +0.94% | 13.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,229 | ₩27,256 | ₩27,082 | ₩27,176 | -0.20% | 17.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,430 | ₩27,457 | ₩27,176 | ₩27,256 | -0.64% | 9.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,216 | ₩27,484 | ₩27,202 | ₩27,437 | +0.81% | 8.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,122 | ₩27,323 | ₩27,107 | ₩27,249 | +0.47% | 10.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,115 | ₩27,243 | ₩26,948 | ₩27,202 | +0.32% | 33.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,216 | ₩27,310 | ₩26,881 | ₩26,967 | -0.92% | 19만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,444 | ₩27,564 | ₩27,162 | ₩27,178 | -0.97% | 9.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,604 | ₩27,698 | ₩27,310 | ₩27,350 | -0.92% | 15.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,819 | ₩27,819 | ₩27,537 | ₩27,618 | -0.72% | 76.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,752 | ₩28,073 | ₩27,726 | ₩27,926 | +0.63% | 27.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,859 | ₩27,926 | ₩27,671 | ₩27,712 | -0.53% | 10.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,511 | ₩27,866 | ₩27,511 | ₩27,846 | +1.22% | 11.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,444 | ₩27,551 | ₩27,350 | ₩27,551 | +0.39% | 19.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,457 | ₩27,524 | ₩27,417 | ₩27,470 | +0.05% | 10.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,417 | ₩27,511 | ₩27,310 | ₩27,437 | +0.07% | 8.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,528 | ₩27,658 | ₩27,497 | ₩27,537 | +0.03% | 20.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,430 | ₩27,578 | ₩27,397 | ₩27,519 | +0.32% | 40.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,497 | ₩27,524 | ₩27,363 | ₩27,397 | -0.37% | 3.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,511 | ₩27,537 | ₩27,323 | ₩27,495 | -0.06% | 6.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,377 | ₩27,564 | ₩27,350 | ₩27,430 | +0.20% | 9.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,537 | ₩27,604 | ₩27,283 | ₩27,311 | -0.82% | 7.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,500 | ₩27,725 | ₩27,456 | ₩27,497 | -0.01% | 6.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,578 | ₩27,712 | ₩27,560 | ₩27,642 | +0.23% | 17.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,511 | ₩27,603 | ₩27,484 | ₩27,537 | +0.10% | 4.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,551 | ₩27,705 | ₩27,497 | ₩27,497 | -0.19% | 18.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,511 | ₩27,631 | ₩27,413 | ₩27,584 | +0.27% | 69.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,661 | ₩27,777 | ₩27,457 | ₩27,564 | -0.35% | 6.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,779 | ₩27,817 | ₩27,604 | ₩27,631 | -0.53% | 5.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,578 | ₩27,819 | ₩27,576 | ₩27,759 | +0.66% | 8.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,578 | ₩27,618 | ₩27,551 | ₩27,618 | +0.15% | 4.5천 |
|---|