시장 데이터를 불러오는 중
전체 종목
Texas Capital Government Money Market ETF 과거 주가
Texas Capital Government Money Market ETF · MMKT · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Texas Capital Government Money Market ETF · MMKT · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩133,646 | ₩133,659 | ₩133,646 | ₩133,652 | +0.00% | 2.9천 |
| 2026.10.08 | ₩133,739 | ₩133,739 | ₩133,726 | ₩133,732 | -0.00% | 3천 |
| 2026.10.07 | ₩133,726 | ₩133,739 | ₩133,712 | ₩133,726 | 0.00% | 8.9천 |
| 2026.10.06 | ₩133,712 | ₩133,719 | ₩133,699 | ₩133,712 | 0.00% | 5.4천 |
| 2026.10.05 | ₩133,712 | ₩133,712 | ₩133,686 | ₩133,706 | -0.00% | 4.6천 |
| 2026.10.02 | ₩133,659 | ₩133,692 | ₩133,659 | ₩133,692 | +0.02% | 1만 |
| 2026.10.01 | ₩133,726 | ₩133,739 | ₩133,726 | ₩133,732 | +0.00% | 6.2천 |
| 2026.09.30 | ₩133,726 | ₩133,739 | ₩133,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,732 |
| +0.00% |
| 5.8천 |
| 2026.09.29 | ₩133,699 | ₩133,712 | ₩133,699 | ₩133,706 | +0.00% | 3.7천 |
|---|
| 2026.09.28 | ₩133,672 | ₩133,686 | ₩133,672 | ₩133,679 | +0.00% | 6.8천 |
|---|
| 2026.09.25 | ₩133,646 | ₩133,672 | ₩133,646 | ₩133,666 | +0.01% | 5.3천 |
|---|
| 2026.09.24 | ₩133,739 | ₩133,746 | ₩133,739 | ₩133,746 | +0.00% | 3.1천 |
|---|
| 2026.09.23 | ₩133,752 | ₩133,752 | ₩133,739 | ₩133,746 | -0.00% | 7.6천 |
|---|
| 2026.09.22 | ₩133,726 | ₩133,738 | ₩133,726 | ₩133,732 | +0.00% | 1.7천 |
|---|
| 2026.09.21 | ₩133,699 | ₩133,712 | ₩133,699 | ₩133,712 | +0.01% | 1.5만 |
|---|
| 2026.09.18 | ₩133,699 | ₩133,712 | ₩133,699 | ₩133,706 | +0.00% | 3.6천 |
|---|
| 2026.09.17 | ₩133,752 | ₩133,778 | ₩133,752 | ₩133,766 | +0.01% | 6.1천 |
|---|
| 2026.09.16 | ₩133,752 | ₩133,752 | ₩133,740 | ₩133,746 | -0.00% | 4.7천 |
|---|
| 2026.09.15 | ₩133,726 | ₩133,752 | ₩133,726 | ₩133,739 | +0.01% | 7.2천 |
|---|
| 2026.09.14 | ₩133,699 | ₩133,712 | ₩133,699 | ₩133,712 | +0.01% | 5.6천 |
|---|
| 2026.09.11 | ₩133,699 | ₩133,712 | ₩133,699 | ₩133,706 | +0.00% | 3.4천 |
|---|
| 2026.09.10 | ₩133,779 | ₩133,792 | ₩133,779 | ₩133,786 | +0.00% | 3천 |
|---|
| 2026.09.09 | ₩133,766 | ₩133,766 | ₩133,754 | ₩133,759 | -0.00% | 2.4천 |
|---|
| 2026.09.08 | ₩133,726 | ₩133,752 | ₩133,726 | ₩133,732 | +0.00% | 5.1천 |
|---|
| 2026.09.04 | ₩133,736 | ₩133,736 | ₩133,712 | ₩133,719 | -0.01% | 3.5천 |
|---|
| 2026.09.03 | ₩133,779 | ₩133,806 | ₩133,779 | ₩133,806 | +0.02% | 6.4천 |
|---|
| 2026.09.02 | ₩133,779 | ₩133,792 | ₩133,779 | ₩133,786 | +0.00% | 900 |
|---|
| 2026.09.01 | ₩133,752 | ₩133,764 | ₩133,752 | ₩133,759 | +0.00% | 1만 |
|---|
| 2026.08.31 | ₩133,726 | ₩133,752 | ₩133,726 | ₩133,739 | +0.01% | 9.4천 |
|---|
| 2026.08.28 | ₩133,712 | ₩133,739 | ₩133,712 | ₩133,732 | +0.01% | 4.6천 |
|---|
| 2026.08.27 | ₩133,792 | ₩133,812 | ₩133,792 | ₩133,812 | +0.01% | 3.4천 |
|---|
| 2026.08.26 | ₩133,792 | ₩133,804 | ₩133,779 | ₩133,779 | -0.01% | 4.3천 |
|---|
| 2026.08.25 | ₩133,766 | ₩133,786 | ₩133,766 | ₩133,786 | +0.01% | 1.1천 |
|---|
| 2026.08.24 | ₩133,726 | ₩133,739 | ₩133,726 | ₩133,739 | +0.01% | 7.4천 |
|---|
| 2026.08.21 | ₩133,712 | ₩133,726 | ₩133,712 | ₩133,723 | +0.01% | 3.1천 |
|---|
| 2026.08.20 | ₩133,792 | ₩133,806 | ₩133,792 | ₩133,799 | +0.00% | 6.3천 |
|---|
| 2026.08.19 | ₩133,779 | ₩133,799 | ₩133,779 | ₩133,799 | +0.01% | 2.3천 |
|---|
| 2026.08.18 | ₩133,779 | ₩133,786 | ₩133,779 | ₩133,786 | +0.00% | 1.6천 |
|---|
| 2026.08.17 | ₩133,752 | ₩133,759 | ₩133,752 | ₩133,759 | +0.00% | 6.7천 |
|---|
| 2026.08.14 | ₩133,726 | ₩133,739 | ₩133,726 | ₩133,732 | +0.00% | 6.9천 |
|---|
| 2026.08.13 | ₩133,792 | ₩133,806 | ₩133,792 | ₩133,799 | +0.00% | 6.3천 |
|---|
| 2026.08.12 | ₩133,766 | ₩133,779 | ₩133,766 | ₩133,779 | +0.01% | 1.8천 |
|---|
| 2026.08.11 | ₩133,766 | ₩133,779 | ₩133,755 | ₩133,766 | 0.00% | 2.7천 |
|---|
| 2026.08.10 | ₩133,739 | ₩133,766 | ₩133,739 | ₩133,752 | +0.01% | 4.9천 |
|---|
| 2026.08.07 | ₩133,712 | ₩133,726 | ₩133,712 | ₩133,726 | +0.01% | 4.2천 |
|---|
| 2026.08.06 | ₩133,779 | ₩133,792 | ₩133,768 | ₩133,779 | 0.00% | 1.9천 |
|---|
| 2026.08.05 | ₩133,792 | ₩133,792 | ₩133,766 | ₩133,779 | -0.01% | 6.2천 |
|---|
| 2026.08.04 | ₩133,759 | ₩133,779 | ₩133,752 | ₩133,766 | +0.00% | 1.1만 |
|---|
| 2026.08.03 | ₩133,739 | ₩133,766 | ₩133,739 | ₩133,759 | +0.01% | 5천 |
|---|
| 2026.07.31 | ₩133,806 | ₩133,806 | ₩133,726 | ₩133,732 | -0.05% | 7.5천 |
|---|
| 2026.07.30 | ₩133,779 | ₩133,786 | ₩133,779 | ₩133,786 | +0.00% | 2.7천 |
|---|
| 2026.07.29 | ₩133,752 | ₩133,776 | ₩133,752 | ₩133,766 | +0.01% | 8.2천 |
|---|
| 2026.07.28 | ₩133,739 | ₩133,766 | ₩133,739 | ₩133,759 | +0.01% | 2.3천 |
|---|
| 2026.07.27 | ₩133,730 | ₩133,746 | ₩133,730 | ₩133,732 | +0.00% | 6천 |
|---|
| 2026.07.24 | ₩133,726 | ₩133,747 | ₩133,726 | ₩133,746 | +0.01% | 4.2천 |
|---|
| 2026.07.23 | ₩133,779 | ₩133,779 | ₩133,766 | ₩133,772 | -0.00% | 5.2천 |
|---|
| 2026.07.22 | ₩133,766 | ₩133,772 | ₩133,766 | ₩133,766 | 0.00% | 4.1천 |
|---|
| 2026.07.21 | ₩133,747 | ₩133,766 | ₩133,739 | ₩133,752 | +0.00% | 5.5천 |
|---|
| 2026.07.20 | ₩133,726 | ₩133,738 | ₩133,726 | ₩133,732 | +0.00% | 3.3천 |
|---|
| 2026.07.17 | ₩133,712 | ₩133,726 | ₩133,712 | ₩133,712 | 0.00% | 3.7천 |
|---|
| 2026.07.16 | ₩133,779 | ₩133,792 | ₩133,779 | ₩133,786 | +0.00% | 3.1천 |
|---|
| 2026.07.15 | ₩133,766 | ₩133,790 | ₩133,766 | ₩133,766 | 0.00% | 4.9천 |
|---|
| 2026.07.14 | ₩133,739 | ₩133,766 | ₩133,739 | ₩133,752 | +0.01% | 8.4천 |
|---|
| 2026.07.13 | ₩133,739 | ₩133,766 | ₩133,739 | ₩133,746 | +0.00% | 5천 |
|---|
| 2026.07.10 | ₩133,686 | ₩133,739 | ₩133,686 | ₩133,739 | +0.04% | 1.3만 |
|---|
| 2026.07.09 | ₩133,786 | ₩133,792 | ₩133,779 | ₩133,782 | -0.00% | 4.6천 |
|---|
| 2026.07.08 | ₩133,779 | ₩133,779 | ₩133,766 | ₩133,772 | -0.00% | 2.2천 |
|---|
| 2026.07.07 | ₩133,739 | ₩133,766 | ₩133,739 | ₩133,759 | +0.01% | 6.8천 |
|---|
| 2026.07.06 | ₩133,726 | ₩133,739 | ₩133,726 | ₩133,732 | +0.00% | 3.6천 |
|---|
| 2026.07.02 | ₩133,706 | ₩133,719 | ₩133,688 | ₩133,719 | +0.01% | 6.5천 |
|---|
| 2026.07.01 | ₩133,766 | ₩133,792 | ₩133,766 | ₩133,786 | +0.01% | 2.8천 |
|---|
| 2026.06.30 | ₩133,752 | ₩133,766 | ₩133,752 | ₩133,766 | +0.01% | 5.4천 |
|---|
| 2026.06.29 | ₩133,739 | ₩133,752 | ₩133,712 | ₩133,746 | +0.00% | 4.5천 |
|---|
| 2026.06.26 | ₩133,726 | ₩133,747 | ₩133,726 | ₩133,746 | +0.01% | 6.4천 |
|---|
| 2026.06.25 | ₩133,780 | ₩133,792 | ₩133,779 | ₩133,780 | 0.00% | 7천 |
|---|
| 2026.06.24 | ₩133,779 | ₩133,792 | ₩133,779 | ₩133,786 | +0.00% | 1.2만 |
|---|
| 2026.06.23 | ₩133,779 | ₩133,779 | ₩133,752 | ₩133,772 | -0.00% | 4.5천 |
|---|
| 2026.06.22 | ₩133,752 | ₩133,752 | ₩133,739 | ₩133,746 | -0.00% | 4.9천 |
|---|
| 2026.06.18 | ₩133,726 | ₩133,739 | ₩133,726 | ₩133,732 | +0.00% | 3.7천 |
|---|
| 2026.06.17 | ₩133,806 | ₩133,806 | ₩133,792 | ₩133,799 | -0.00% | 6.2천 |
|---|
| 2026.06.16 | ₩133,779 | ₩133,779 | ₩133,772 | ₩133,779 | 0.00% | 1.7천 |
|---|
| 2026.06.15 | ₩133,739 | ₩133,766 | ₩133,739 | ₩133,759 | +0.01% | 2.5천 |
|---|
| 2026.06.12 | ₩133,739 | ₩133,752 | ₩133,739 | ₩133,746 | +0.00% | 8.4천 |
|---|
| 2026.06.11 | ₩133,806 | ₩133,806 | ₩133,792 | ₩133,799 | -0.00% | 4.8천 |
|---|
| 2026.06.10 | ₩133,779 | ₩133,792 | ₩133,779 | ₩133,791 | +0.01% | 3.8천 |
|---|
| 2026.06.09 | ₩133,766 | ₩133,792 | ₩133,766 | ₩133,779 | +0.01% | 1.5만 |
|---|
| 2026.06.08 | ₩133,752 | ₩133,752 | ₩133,739 | ₩133,752 | 0.00% | 3.1만 |
|---|
| 2026.06.05 | ₩133,752 | ₩133,766 | ₩133,739 | ₩133,746 | -0.00% | 1.6만 |
|---|
| 2026.06.04 | ₩133,792 | ₩133,806 | ₩133,792 | ₩133,804 | +0.01% | 4.4천 |
|---|
| 2026.06.03 | ₩133,779 | ₩133,806 | ₩133,779 | ₩133,779 | 0.00% | 1.3만 |
|---|
| 2026.06.02 | ₩133,766 | ₩133,792 | ₩133,766 | ₩133,766 | 0.00% | 1.7만 |
|---|
| 2026.06.01 | ₩133,739 | ₩133,766 | ₩133,739 | ₩133,759 | +0.01% | 1.2만 |
|---|
| 2026.05.29 | ₩133,739 | ₩133,766 | ₩133,739 | ₩133,752 | +0.01% | 8.2천 |
|---|
| 2026.05.28 | ₩133,792 | ₩133,812 | ₩133,792 | ₩133,792 | 0.00% | 4천 |
|---|
| 2026.05.27 | ₩133,766 | ₩133,792 | ₩133,766 | ₩133,766 | 0.00% | 1.6만 |
|---|
| 2026.05.26 | ₩133,766 | ₩133,779 | ₩133,766 | ₩133,767 | +0.00% | 8천 |
|---|
| 2026.05.22 | ₩133,752 | ₩133,779 | ₩133,752 | ₩133,767 | +0.01% | 7.6천 |
|---|
| 2026.05.21 | ₩133,792 | ₩133,819 | ₩133,792 | ₩133,812 | +0.01% | 4천 |
|---|
| 2026.05.20 | ₩133,779 | ₩133,806 | ₩133,779 | ₩133,779 | 0.00% | 6.9천 |
|---|
| 2026.05.19 | ₩133,766 | ₩133,779 | ₩133,766 | ₩133,772 | +0.00% | 6.6천 |
|---|
| 2026.05.18 | ₩133,739 | ₩133,759 | ₩133,739 | ₩133,759 | +0.01% | 1만 |
|---|
| 2026.05.15 | ₩133,726 | ₩133,739 | ₩133,726 | ₩133,732 | +0.00% | 1.4만 |
|---|
| 2026.05.14 | ₩133,792 | ₩133,806 | ₩133,792 | ₩133,806 | +0.01% | 7.1천 |
|---|
| 2026.05.13 | ₩133,779 | ₩133,779 | ₩133,766 | ₩133,772 | -0.00% | 4.2천 |
|---|
| 2026.05.12 | ₩133,779 | ₩133,792 | ₩133,766 | ₩133,779 | 0.00% | 5.2천 |
|---|
| 2026.05.11 | ₩133,752 | ₩133,779 | ₩133,752 | ₩133,759 | +0.00% | 1.1만 |
|---|
| 2026.05.08 | ₩133,739 | ₩133,752 | ₩133,732 | ₩133,746 | +0.00% | 9.6천 |
|---|
| 2026.05.07 | ₩133,792 | ₩133,819 | ₩133,792 | ₩133,806 | +0.01% | 1.4만 |
|---|
| 2026.05.06 | ₩133,779 | ₩133,806 | ₩133,779 | ₩133,779 | 0.00% | 1.1만 |
|---|
| 2026.05.05 | ₩133,766 | ₩133,792 | ₩133,766 | ₩133,779 | +0.01% | 1.3만 |
|---|
| 2026.05.04 | ₩133,739 | ₩133,766 | ₩133,739 | ₩133,752 | +0.01% | 7.3천 |
|---|
| 2026.05.01 | ₩133,739 | ₩133,752 | ₩133,739 | ₩133,739 | 0.00% | 6천 |
|---|
| 2026.04.30 | ₩133,806 | ₩133,819 | ₩133,806 | ₩133,806 | 0.00% | 5.5천 |
|---|
| 2026.04.29 | ₩133,779 | ₩133,806 | ₩133,779 | ₩133,799 | +0.01% | 6.3천 |
|---|
| 2026.04.28 | ₩133,752 | ₩133,766 | ₩133,752 | ₩133,752 | 0.00% | 5.7천 |
|---|
| 2026.04.27 | ₩133,739 | ₩133,762 | ₩133,739 | ₩133,739 | 0.00% | 9.5천 |
|---|
| 2026.04.24 | ₩133,739 | ₩133,752 | ₩133,726 | ₩133,726 | -0.01% | 1.4만 |
|---|
| 2026.04.23 | ₩133,792 | ₩133,819 | ₩133,792 | ₩133,812 | +0.01% | 4.6천 |
|---|
| 2026.04.22 | ₩133,779 | ₩133,806 | ₩133,779 | ₩133,799 | +0.01% | 5.6천 |
|---|
| 2026.04.21 | ₩133,752 | ₩133,792 | ₩133,752 | ₩133,786 | +0.02% | 1만 |
|---|
| 2026.04.20 | ₩133,766 | ₩133,766 | ₩133,752 | ₩133,759 | -0.00% | 6.2천 |
|---|
| 2026.04.17 | ₩133,752 | ₩133,766 | ₩133,739 | ₩133,752 | 0.00% | 1.8만 |
|---|
| 2026.04.16 | ₩133,792 | ₩133,819 | ₩133,792 | ₩133,818 | +0.02% | 1.8만 |
|---|
| 2026.04.15 | ₩133,792 | ₩133,806 | ₩133,779 | ₩133,799 | +0.00% | 8천 |
|---|
| 2026.04.14 | ₩133,779 | ₩133,779 | ₩133,766 | ₩133,772 | -0.00% | 1만 |
|---|
| 2026.04.13 | ₩133,739 | ₩133,766 | ₩133,739 | ₩133,763 | +0.02% | 2만 |
|---|
| 2026.04.10 | ₩133,739 | ₩133,752 | ₩133,739 | ₩133,746 | +0.00% | 9.7천 |
|---|
| 2026.04.09 | ₩133,806 | ₩133,819 | ₩133,806 | ₩133,818 | +0.01% | 8.3천 |
|---|
| 2026.04.08 | ₩133,819 | ₩133,819 | ₩133,792 | ₩133,806 | -0.01% | 1.1만 |
|---|
| 2026.04.07 | ₩133,779 | ₩133,819 | ₩133,766 | ₩133,806 | +0.02% | 4.3만 |
|---|
| 2026.04.06 | ₩133,739 | ₩133,766 | ₩133,738 | ₩133,759 | +0.01% | 6.1천 |
|---|
| 2026.04.02 | ₩133,739 | ₩133,752 | ₩133,726 | ₩133,746 | +0.00% | 1.1만 |
|---|
| 2026.04.01 | ₩133,779 | ₩133,792 | ₩133,772 | ₩133,786 | +0.00% | 1.3만 |
|---|
| 2026.03.31 | ₩133,752 | ₩133,792 | ₩133,752 | ₩133,786 | +0.02% | 2.5만 |
|---|
| 2026.03.30 | ₩133,752 | ₩133,766 | ₩133,726 | ₩133,739 | -0.01% | 2만 |
|---|
| 2026.03.27 | ₩133,726 | ₩133,752 | ₩133,712 | ₩133,726 | 0.00% | 4.2만 |
|---|
| 2026.03.26 | ₩133,806 | ₩133,819 | ₩133,792 | ₩133,806 | 0.00% | 1.8만 |
|---|
| 2026.03.25 | ₩133,779 | ₩133,806 | ₩133,779 | ₩133,799 | +0.01% | 1.6만 |
|---|
| 2026.03.24 | ₩133,752 | ₩133,779 | ₩133,752 | ₩133,772 | +0.01% | 2.4만 |
|---|
| 2026.03.23 | ₩133,779 | ₩133,779 | ₩133,739 | ₩133,746 | -0.02% | 1.2만 |
|---|
| 2026.03.20 | ₩133,739 | ₩133,772 | ₩133,732 | ₩133,766 | +0.02% | 2.2만 |
|---|
| 2026.03.19 | ₩133,819 | ₩133,832 | ₩133,792 | ₩133,819 | 0.00% | 3만 |
|---|
| 2026.03.18 | ₩133,806 | ₩133,819 | ₩133,779 | ₩133,812 | +0.00% | 1.8만 |
|---|
| 2026.03.17 | ₩133,779 | ₩133,799 | ₩133,771 | ₩133,799 | +0.01% | 3.1천 |
|---|
| 2026.03.16 | ₩133,806 | ₩133,819 | ₩133,739 | ₩133,772 | -0.02% | 2.7만 |
|---|
| 2026.03.13 | ₩133,766 | ₩133,779 | ₩133,752 | ₩133,772 | +0.00% | 1.6만 |
|---|
| 2026.03.12 | ₩133,806 | ₩133,872 | ₩133,806 | ₩133,859 | +0.04% | 1.8만 |
|---|
| 2026.03.11 | ₩133,819 | ₩133,832 | ₩133,819 | ₩133,826 | +0.00% | 3.2천 |
|---|
| 2026.03.10 | ₩133,766 | ₩133,819 | ₩133,752 | ₩133,819 | +0.04% | 5.6만 |
|---|
| 2026.03.09 | ₩133,806 | ₩133,852 | ₩133,752 | ₩133,766 | -0.03% | 5.3만 |
|---|
| 2026.03.06 | ₩133,779 | ₩133,799 | ₩133,759 | ₩133,798 | +0.01% | 1.1만 |
|---|
| 2026.03.05 | ₩133,832 | ₩133,872 | ₩133,832 | ₩133,859 | +0.02% | 2만 |
|---|
| 2026.03.04 | ₩133,846 | ₩133,859 | ₩133,832 | ₩133,846 | 0.00% | 5.1천 |
|---|
| 2026.03.03 | ₩133,806 | ₩133,859 | ₩133,806 | ₩133,846 | +0.03% | 1.4만 |
|---|
| 2026.03.02 | ₩133,792 | ₩133,806 | ₩133,779 | ₩133,799 | +0.00% | 1.2만 |
|---|
| 2026.02.27 | ₩133,819 | ₩133,819 | ₩133,792 | ₩133,819 | 0.00% | 1.5만 |
|---|
| 2026.02.26 | ₩133,819 | ₩133,854 | ₩133,811 | ₩133,848 | +0.02% | 5.2천 |
|---|
| 2026.02.25 | ₩133,799 | ₩133,819 | ₩133,779 | ₩133,799 | 0.00% | 3.3천 |
|---|
| 2026.02.24 | ₩133,806 | ₩133,806 | ₩133,779 | ₩133,792 | -0.01% | 3.4천 |
|---|
| 2026.02.23 | ₩133,792 | ₩133,832 | ₩133,779 | ₩133,794 | +0.00% | 1.3만 |
|---|
| 2026.02.20 | ₩133,752 | ₩133,779 | ₩133,752 | ₩133,772 | +0.01% | 1.2만 |
|---|
| 2026.02.19 | ₩133,806 | ₩133,846 | ₩133,806 | ₩133,826 | +0.01% | 6.1천 |
|---|
| 2026.02.18 | ₩133,806 | ₩133,806 | ₩133,792 | ₩133,796 | -0.01% | 3천 |
|---|
| 2026.02.17 | ₩133,739 | ₩133,806 | ₩133,739 | ₩133,792 | +0.04% | 7.5천 |
|---|
| 2026.02.13 | ₩133,739 | ₩133,766 | ₩133,739 | ₩133,759 | +0.01% | 1.9만 |
|---|
| 2026.02.12 | ₩133,806 | ₩133,819 | ₩133,806 | ₩133,812 | +0.00% | 7천 |
|---|
| 2026.02.11 | ₩133,792 | ₩133,818 | ₩133,792 | ₩133,812 | +0.01% | 5.3천 |
|---|
| 2026.02.10 | ₩133,779 | ₩133,792 | ₩133,779 | ₩133,786 | +0.00% | 5.4천 |
|---|
| 2026.02.09 | ₩133,766 | ₩133,779 | ₩133,752 | ₩133,772 | +0.00% | 6.4천 |
|---|
| 2026.02.06 | ₩133,752 | ₩133,766 | ₩133,752 | ₩133,766 | +0.01% | 1.1만 |
|---|
| 2026.02.05 | ₩133,819 | ₩133,819 | ₩133,806 | ₩133,812 | -0.00% | 5.2천 |
|---|
| 2026.02.04 | ₩133,792 | ₩133,806 | ₩133,792 | ₩133,799 | +0.00% | 1.4만 |
|---|
| 2026.02.03 | ₩133,792 | ₩133,792 | ₩133,766 | ₩133,788 | -0.00% | 1만 |
|---|
| 2026.02.02 | ₩133,779 | ₩133,779 | ₩133,766 | ₩133,772 | -0.00% | 8.9천 |
|---|
| 2026.01.30 | ₩133,752 | ₩133,779 | ₩133,752 | ₩133,766 | +0.01% | 1만 |
|---|
| 2026.01.29 | ₩133,819 | ₩133,828 | ₩133,792 | ₩133,819 | 0.00% | 8.8천 |
|---|
| 2026.01.28 | ₩133,779 | ₩133,819 | ₩133,779 | ₩133,812 | +0.02% | 9.7천 |
|---|
| 2026.01.27 | ₩133,779 | ₩133,792 | ₩133,779 | ₩133,779 | 0.00% | 1.4만 |
|---|
| 2026.01.26 | ₩133,766 | ₩133,779 | ₩133,766 | ₩133,772 | +0.00% | 1만 |
|---|
| 2026.01.23 | ₩133,739 | ₩133,752 | ₩133,739 | ₩133,746 | +0.00% | 8.4천 |
|---|
| 2026.01.22 | ₩133,846 | ₩133,859 | ₩133,846 | ₩133,852 | +0.00% | 1.2만 |
|---|
| 2026.01.21 | ₩133,820 | ₩133,843 | ₩133,819 | ₩133,839 | +0.01% | 7.8천 |
|---|
| 2026.01.20 | ₩133,819 | ₩133,819 | ₩133,806 | ₩133,812 | -0.00% | 6.1천 |
|---|
| 2026.01.16 | ₩133,766 | ₩133,806 | ₩133,766 | ₩133,799 | +0.02% | 2.7만 |
|---|
| 2026.01.15 | ₩133,846 | ₩133,859 | ₩133,839 | ₩133,852 | +0.00% | 5.1천 |
|---|
| 2026.01.14 | ₩133,832 | ₩133,859 | ₩133,832 | ₩133,846 | +0.01% | 6.2만 |
|---|
| 2026.01.13 | ₩133,819 | ₩133,826 | ₩133,819 | ₩133,826 | +0.00% | 5.9천 |
|---|
| 2026.01.12 | ₩133,806 | ₩133,806 | ₩133,792 | ₩133,799 | -0.00% | 1.7만 |
|---|
| 2026.01.09 | ₩133,766 | ₩133,792 | ₩133,766 | ₩133,786 | +0.01% | 1.2만 |
|---|
| 2026.01.08 | ₩133,819 | ₩133,819 | ₩133,806 | ₩133,819 | 0.00% | 8.7천 |
|---|
| 2026.01.07 | ₩133,806 | ₩133,819 | ₩133,806 | ₩133,812 | +0.00% | 8.2천 |
|---|
| 2026.01.06 | ₩133,792 | ₩133,806 | ₩133,780 | ₩133,799 | +0.00% | 9.7천 |
|---|
| 2026.01.05 | ₩133,766 | ₩133,786 | ₩133,752 | ₩133,786 | +0.01% | 1.2만 |
|---|
| 2026.01.02 | ₩133,752 | ₩133,766 | ₩133,752 | ₩133,759 | +0.00% | 2.1만 |
|---|
| 2025.12.31 | ₩133,759 | ₩133,766 | ₩133,752 | ₩133,764 | +0.00% | 7.8천 |
|---|
| 2025.12.30 | ₩133,726 | ₩133,752 | ₩133,726 | ₩133,746 | +0.01% | 1.9만 |
|---|
| 2025.12.29 | ₩133,726 | ₩133,739 | ₩133,712 | ₩133,731 | +0.00% | 1.3만 |
|---|
| 2025.12.26 | ₩133,712 | ₩133,726 | ₩133,712 | ₩133,718 | +0.00% | 6.5천 |
|---|
| 2025.12.24 | ₩133,806 | ₩133,816 | ₩133,806 | ₩133,812 | +0.00% | 1.6천 |
|---|
| 2025.12.23 | ₩133,792 | ₩133,806 | ₩133,792 | ₩133,799 | +0.00% | 1.5만 |
|---|
| 2025.12.22 | ₩133,779 | ₩133,792 | ₩133,779 | ₩133,782 | +0.00% | 4.8천 |
|---|
| 2025.12.19 | ₩133,752 | ₩133,779 | ₩133,752 | ₩133,772 | +0.01% | 4.2천 |
|---|
| 2025.12.18 | ₩133,846 | ₩133,846 | ₩133,819 | ₩133,832 | -0.01% | 4.3천 |
|---|
| 2025.12.17 | ₩133,832 | ₩133,832 | ₩133,806 | ₩133,826 | -0.00% | 1.5만 |
|---|
| 2025.12.16 | ₩133,806 | ₩133,806 | ₩133,799 | ₩133,799 | -0.00% | 3.6천 |
|---|
| 2025.12.15 | ₩133,792 | ₩133,792 | ₩133,768 | ₩133,786 | -0.00% | 1.3만 |
|---|
| 2025.12.12 | ₩133,752 | ₩133,766 | ₩133,752 | ₩133,759 | +0.00% | 5.1천 |
|---|
| 2025.12.11 | ₩133,832 | ₩133,846 | ₩133,819 | ₩133,839 | +0.00% | 8.6천 |
|---|
| 2025.12.10 | ₩133,806 | ₩133,812 | ₩133,799 | ₩133,799 | -0.00% | 3.5천 |
|---|
| 2025.12.09 | ₩133,806 | ₩133,806 | ₩133,795 | ₩133,799 | -0.00% | 3.8천 |
|---|
| 2025.12.08 | ₩133,779 | ₩133,792 | ₩133,779 | ₩133,792 | +0.01% | 7.2천 |
|---|
| 2025.12.05 | ₩133,779 | ₩133,779 | ₩133,766 | ₩133,772 | -0.00% | 8.9천 |
|---|
| 2025.12.04 | ₩133,806 | ₩133,846 | ₩133,806 | ₩133,839 | +0.02% | 1.7만 |
|---|
| 2025.12.03 | ₩133,819 | ₩133,846 | ₩133,258 | ₩133,799 | -0.01% | 7.3천 |
|---|
| 2025.12.02 | ₩133,792 | ₩133,806 | ₩133,779 | ₩133,786 | -0.00% | 7.8천 |
|---|
| 2025.12.01 | ₩133,792 | ₩133,792 | ₩133,763 | ₩133,766 | -0.02% | 1.2만 |
|---|
| 2025.11.28 | ₩133,872 | ₩133,886 | ₩133,739 | ₩133,766 | -0.08% | 1.1만 |
|---|
| 2025.11.26 | ₩133,672 | ₩133,899 | ₩133,672 | ₩133,832 | +0.12% | 7.5천 |
|---|
| 2025.11.25 | ₩133,799 | ₩133,799 | ₩133,779 | ₩133,779 | -0.01% | 6.5천 |
|---|
| 2025.11.24 | ₩133,779 | ₩133,792 | ₩133,672 | ₩133,779 | 0.00% | 1만 |
|---|
| 2025.11.21 | ₩133,726 | ₩133,779 | ₩133,726 | ₩133,739 | +0.01% | 1.4만 |
|---|
| 2025.11.20 | ₩133,739 | ₩133,846 | ₩133,739 | ₩133,819 | +0.06% | 2.5만 |
|---|
| 2025.11.19 | ₩133,832 | ₩133,832 | ₩133,811 | ₩133,812 | -0.01% | 6.8천 |
|---|
| 2025.11.18 | ₩133,766 | ₩133,806 | ₩133,766 | ₩133,799 | +0.02% | 1.3만 |
|---|
| 2025.11.17 | ₩133,779 | ₩133,792 | ₩133,752 | ₩133,772 | -0.00% | 1.2만 |
|---|
| 2025.11.14 | ₩133,779 | ₩133,779 | ₩133,758 | ₩133,772 | -0.00% | 8.2천 |
|---|
| 2025.11.13 | ₩133,832 | ₩133,846 | ₩133,819 | ₩133,835 | +0.00% | 8.4천 |
|---|
| 2025.11.12 | ₩133,799 | ₩133,819 | ₩133,792 | ₩133,806 | +0.00% | 7천 |
|---|
| 2025.11.11 | ₩133,806 | ₩133,806 | ₩133,779 | ₩133,786 | -0.01% | 6.9천 |
|---|
| 2025.11.10 | ₩133,766 | ₩133,792 | ₩133,672 | ₩133,759 | -0.00% | 1.2만 |
|---|
| 2025.11.07 | ₩133,766 | ₩133,766 | ₩133,752 | ₩133,766 | 0.00% | 2만 |
|---|
| 2025.11.06 | ₩133,832 | ₩133,846 | ₩133,806 | ₩133,819 | -0.01% | 1.6만 |
|---|
| 2025.11.05 | ₩133,792 | ₩133,799 | ₩133,779 | ₩133,799 | +0.00% | 1.5천 |
|---|
| 2025.11.04 | ₩133,806 | ₩133,806 | ₩133,619 | ₩133,772 | -0.02% | 1.1만 |
|---|
| 2025.11.03 | ₩133,806 | ₩133,806 | ₩133,752 | ₩133,786 | -0.01% | 8천 |
|---|
| 2025.10.31 | ₩133,766 | ₩133,786 | ₩133,712 | ₩133,779 | +0.01% | 1.6만 |
|---|
| 2025.10.30 | ₩133,766 | ₩133,819 | ₩133,766 | ₩133,816 | +0.04% | 1만 |
|---|
| 2025.10.29 | ₩133,779 | ₩133,792 | ₩133,779 | ₩133,786 | +0.00% | 4.2천 |
|---|
| 2025.10.28 | ₩133,792 | ₩133,802 | ₩133,766 | ₩133,786 | -0.00% | 5.1천 |
|---|
| 2025.10.27 | ₩133,792 | ₩133,806 | ₩133,779 | ₩133,792 | 0.00% | 1.3만 |
|---|
| 2025.10.24 | ₩133,726 | ₩133,779 | ₩133,726 | ₩133,771 | +0.03% | 1.7만 |
|---|
| 2025.10.23 | ₩133,792 | ₩133,832 | ₩133,792 | ₩133,819 | +0.02% | 1.2만 |
|---|
| 2025.10.22 | ₩133,792 | ₩133,806 | ₩133,792 | ₩133,799 | +0.00% | 4천 |
|---|
| 2025.10.21 | ₩133,766 | ₩133,792 | ₩133,766 | ₩133,786 | +0.01% | 8.1천 |
|---|
| 2025.10.20 | ₩133,739 | ₩133,779 | ₩133,739 | ₩133,759 | +0.01% | 6.2천 |
|---|
| 2025.10.17 | ₩133,766 | ₩133,806 | ₩133,752 | ₩133,779 | +0.01% | 1.2만 |
|---|
| 2025.10.16 | ₩133,803 | ₩133,846 | ₩133,792 | ₩133,835 | +0.02% | 6.8천 |
|---|
| 2025.10.15 | ₩133,766 | ₩133,799 | ₩133,766 | ₩133,792 | +0.02% | 3.1천 |
|---|
| 2025.10.14 | ₩133,766 | ₩133,806 | ₩133,766 | ₩133,771 | +0.00% | 1.9만 |
|---|
| 2025.10.13 | ₩133,766 | ₩133,786 | ₩133,766 | ₩133,779 | +0.01% | 4.2천 |
|---|
| 2025.10.10 | ₩133,792 | ₩133,792 | ₩133,739 | ₩133,779 | -0.01% | 7.1천 |
|---|