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 | ₩133,782 | ₩133,795 | ₩133,782 | ₩133,788 | +0.00% | 2.9천 |
| 2026.10.08 | ₩133,875 | ₩133,875 | ₩133,862 | ₩133,869 | -0.00% | 3천 |
| 2026.10.07 | ₩133,862 | ₩133,875 | ₩133,848 | ₩133,862 | 0.00% | 8.9천 |
| 2026.10.06 | ₩133,848 | ₩133,855 | ₩133,835 | ₩133,848 | 0.00% | 5.4천 |
| 2026.10.05 | ₩133,848 | ₩133,848 | ₩133,822 | ₩133,842 | -0.00% | 4.6천 |
| 2026.10.02 | ₩133,795 | ₩133,828 | ₩133,795 | ₩133,828 | +0.02% | 1만 |
| 2026.10.01 | ₩133,862 | ₩133,875 | ₩133,862 | ₩133,869 | +0.00% | 6.2천 |
| 2026.09.30 | ₩133,862 | ₩133,875 | ₩133,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,869 |
| +0.00% |
| 5.8천 |
| 2026.09.29 | ₩133,835 | ₩133,848 | ₩133,835 | ₩133,842 | +0.00% | 3.7천 |
|---|
| 2026.09.28 | ₩133,808 | ₩133,822 | ₩133,808 | ₩133,815 | +0.00% | 6.8천 |
|---|
| 2026.09.25 | ₩133,782 | ₩133,808 | ₩133,782 | ₩133,802 | +0.01% | 5.3천 |
|---|
| 2026.09.24 | ₩133,875 | ₩133,882 | ₩133,875 | ₩133,882 | +0.00% | 3.1천 |
|---|
| 2026.09.23 | ₩133,889 | ₩133,889 | ₩133,875 | ₩133,882 | -0.00% | 7.6천 |
|---|
| 2026.09.22 | ₩133,862 | ₩133,874 | ₩133,862 | ₩133,869 | +0.00% | 1.7천 |
|---|
| 2026.09.21 | ₩133,835 | ₩133,848 | ₩133,835 | ₩133,848 | +0.01% | 1.5만 |
|---|
| 2026.09.18 | ₩133,835 | ₩133,848 | ₩133,835 | ₩133,842 | +0.00% | 3.6천 |
|---|
| 2026.09.17 | ₩133,889 | ₩133,914 | ₩133,889 | ₩133,902 | +0.01% | 6.1천 |
|---|
| 2026.09.16 | ₩133,889 | ₩133,889 | ₩133,877 | ₩133,882 | -0.00% | 4.7천 |
|---|
| 2026.09.15 | ₩133,862 | ₩133,889 | ₩133,862 | ₩133,875 | +0.01% | 7.2천 |
|---|
| 2026.09.14 | ₩133,835 | ₩133,848 | ₩133,835 | ₩133,848 | +0.01% | 5.6천 |
|---|
| 2026.09.11 | ₩133,835 | ₩133,848 | ₩133,835 | ₩133,842 | +0.00% | 3.4천 |
|---|
| 2026.09.10 | ₩133,915 | ₩133,929 | ₩133,915 | ₩133,922 | +0.00% | 3천 |
|---|
| 2026.09.09 | ₩133,902 | ₩133,902 | ₩133,890 | ₩133,895 | -0.00% | 2.4천 |
|---|
| 2026.09.08 | ₩133,862 | ₩133,889 | ₩133,862 | ₩133,869 | +0.00% | 5.1천 |
|---|
| 2026.09.04 | ₩133,873 | ₩133,873 | ₩133,848 | ₩133,855 | -0.01% | 3.5천 |
|---|
| 2026.09.03 | ₩133,915 | ₩133,942 | ₩133,915 | ₩133,942 | +0.02% | 6.4천 |
|---|
| 2026.09.02 | ₩133,915 | ₩133,929 | ₩133,915 | ₩133,922 | +0.00% | 900 |
|---|
| 2026.09.01 | ₩133,889 | ₩133,901 | ₩133,889 | ₩133,895 | +0.00% | 1만 |
|---|
| 2026.08.31 | ₩133,862 | ₩133,889 | ₩133,862 | ₩133,875 | +0.01% | 9.4천 |
|---|
| 2026.08.28 | ₩133,848 | ₩133,875 | ₩133,848 | ₩133,869 | +0.01% | 4.6천 |
|---|
| 2026.08.27 | ₩133,929 | ₩133,949 | ₩133,929 | ₩133,949 | +0.01% | 3.4천 |
|---|
| 2026.08.26 | ₩133,929 | ₩133,941 | ₩133,915 | ₩133,915 | -0.01% | 4.3천 |
|---|
| 2026.08.25 | ₩133,902 | ₩133,922 | ₩133,902 | ₩133,922 | +0.01% | 1.1천 |
|---|
| 2026.08.24 | ₩133,862 | ₩133,875 | ₩133,862 | ₩133,875 | +0.01% | 7.4천 |
|---|
| 2026.08.21 | ₩133,848 | ₩133,862 | ₩133,848 | ₩133,859 | +0.01% | 3.1천 |
|---|
| 2026.08.20 | ₩133,929 | ₩133,942 | ₩133,929 | ₩133,935 | +0.00% | 6.3천 |
|---|
| 2026.08.19 | ₩133,915 | ₩133,935 | ₩133,915 | ₩133,935 | +0.01% | 2.3천 |
|---|
| 2026.08.18 | ₩133,915 | ₩133,922 | ₩133,915 | ₩133,922 | +0.00% | 1.6천 |
|---|
| 2026.08.17 | ₩133,889 | ₩133,895 | ₩133,889 | ₩133,895 | +0.00% | 6.7천 |
|---|
| 2026.08.14 | ₩133,862 | ₩133,875 | ₩133,862 | ₩133,869 | +0.00% | 6.9천 |
|---|
| 2026.08.13 | ₩133,929 | ₩133,942 | ₩133,929 | ₩133,935 | +0.00% | 6.3천 |
|---|
| 2026.08.12 | ₩133,902 | ₩133,915 | ₩133,902 | ₩133,915 | +0.01% | 1.8천 |
|---|
| 2026.08.11 | ₩133,902 | ₩133,915 | ₩133,891 | ₩133,902 | 0.00% | 2.7천 |
|---|
| 2026.08.10 | ₩133,875 | ₩133,902 | ₩133,875 | ₩133,889 | +0.01% | 4.9천 |
|---|
| 2026.08.07 | ₩133,848 | ₩133,862 | ₩133,848 | ₩133,862 | +0.01% | 4.2천 |
|---|
| 2026.08.06 | ₩133,915 | ₩133,929 | ₩133,905 | ₩133,915 | 0.00% | 1.9천 |
|---|
| 2026.08.05 | ₩133,929 | ₩133,929 | ₩133,902 | ₩133,915 | -0.01% | 6.2천 |
|---|
| 2026.08.04 | ₩133,895 | ₩133,915 | ₩133,889 | ₩133,902 | +0.00% | 1.1만 |
|---|
| 2026.08.03 | ₩133,875 | ₩133,902 | ₩133,875 | ₩133,895 | +0.01% | 5천 |
|---|
| 2026.07.31 | ₩133,942 | ₩133,942 | ₩133,862 | ₩133,869 | -0.05% | 7.5천 |
|---|
| 2026.07.30 | ₩133,915 | ₩133,922 | ₩133,915 | ₩133,922 | +0.00% | 2.7천 |
|---|
| 2026.07.29 | ₩133,889 | ₩133,913 | ₩133,889 | ₩133,902 | +0.01% | 8.2천 |
|---|
| 2026.07.28 | ₩133,875 | ₩133,902 | ₩133,875 | ₩133,895 | +0.01% | 2.3천 |
|---|
| 2026.07.27 | ₩133,866 | ₩133,882 | ₩133,866 | ₩133,869 | +0.00% | 6천 |
|---|
| 2026.07.24 | ₩133,862 | ₩133,883 | ₩133,862 | ₩133,882 | +0.01% | 4.2천 |
|---|
| 2026.07.23 | ₩133,915 | ₩133,915 | ₩133,902 | ₩133,909 | -0.00% | 5.2천 |
|---|
| 2026.07.22 | ₩133,902 | ₩133,909 | ₩133,902 | ₩133,902 | 0.00% | 4.1천 |
|---|
| 2026.07.21 | ₩133,883 | ₩133,902 | ₩133,875 | ₩133,889 | +0.00% | 5.5천 |
|---|
| 2026.07.20 | ₩133,862 | ₩133,874 | ₩133,862 | ₩133,869 | +0.00% | 3.3천 |
|---|
| 2026.07.17 | ₩133,848 | ₩133,862 | ₩133,848 | ₩133,848 | 0.00% | 3.7천 |
|---|
| 2026.07.16 | ₩133,915 | ₩133,929 | ₩133,915 | ₩133,922 | +0.00% | 3.1천 |
|---|
| 2026.07.15 | ₩133,902 | ₩133,926 | ₩133,902 | ₩133,902 | 0.00% | 4.9천 |
|---|
| 2026.07.14 | ₩133,875 | ₩133,902 | ₩133,875 | ₩133,889 | +0.01% | 8.4천 |
|---|
| 2026.07.13 | ₩133,875 | ₩133,902 | ₩133,875 | ₩133,882 | +0.00% | 5천 |
|---|
| 2026.07.10 | ₩133,822 | ₩133,875 | ₩133,822 | ₩133,875 | +0.04% | 1.3만 |
|---|
| 2026.07.09 | ₩133,922 | ₩133,929 | ₩133,915 | ₩133,918 | -0.00% | 4.6천 |
|---|
| 2026.07.08 | ₩133,915 | ₩133,915 | ₩133,902 | ₩133,909 | -0.00% | 2.2천 |
|---|
| 2026.07.07 | ₩133,875 | ₩133,902 | ₩133,875 | ₩133,895 | +0.01% | 6.8천 |
|---|
| 2026.07.06 | ₩133,862 | ₩133,875 | ₩133,862 | ₩133,869 | +0.00% | 3.6천 |
|---|
| 2026.07.02 | ₩133,842 | ₩133,855 | ₩133,824 | ₩133,855 | +0.01% | 6.5천 |
|---|
| 2026.07.01 | ₩133,902 | ₩133,929 | ₩133,902 | ₩133,922 | +0.01% | 2.8천 |
|---|
| 2026.06.30 | ₩133,889 | ₩133,902 | ₩133,889 | ₩133,902 | +0.01% | 5.4천 |
|---|
| 2026.06.29 | ₩133,875 | ₩133,889 | ₩133,848 | ₩133,882 | +0.00% | 4.5천 |
|---|
| 2026.06.26 | ₩133,862 | ₩133,883 | ₩133,862 | ₩133,882 | +0.01% | 6.4천 |
|---|
| 2026.06.25 | ₩133,917 | ₩133,929 | ₩133,915 | ₩133,917 | 0.00% | 7천 |
|---|
| 2026.06.24 | ₩133,915 | ₩133,929 | ₩133,915 | ₩133,922 | +0.00% | 1.2만 |
|---|
| 2026.06.23 | ₩133,915 | ₩133,915 | ₩133,889 | ₩133,909 | -0.00% | 4.5천 |
|---|
| 2026.06.22 | ₩133,889 | ₩133,889 | ₩133,875 | ₩133,882 | -0.00% | 4.9천 |
|---|
| 2026.06.18 | ₩133,862 | ₩133,875 | ₩133,862 | ₩133,869 | +0.00% | 3.7천 |
|---|
| 2026.06.17 | ₩133,942 | ₩133,942 | ₩133,929 | ₩133,935 | -0.00% | 6.2천 |
|---|
| 2026.06.16 | ₩133,915 | ₩133,915 | ₩133,909 | ₩133,915 | 0.00% | 1.7천 |
|---|
| 2026.06.15 | ₩133,875 | ₩133,902 | ₩133,875 | ₩133,895 | +0.01% | 2.5천 |
|---|
| 2026.06.12 | ₩133,875 | ₩133,889 | ₩133,875 | ₩133,882 | +0.00% | 8.4천 |
|---|
| 2026.06.11 | ₩133,942 | ₩133,942 | ₩133,929 | ₩133,935 | -0.00% | 4.8천 |
|---|
| 2026.06.10 | ₩133,915 | ₩133,929 | ₩133,915 | ₩133,927 | +0.01% | 3.8천 |
|---|
| 2026.06.09 | ₩133,902 | ₩133,929 | ₩133,902 | ₩133,915 | +0.01% | 1.5만 |
|---|
| 2026.06.08 | ₩133,889 | ₩133,889 | ₩133,875 | ₩133,889 | 0.00% | 3.1만 |
|---|
| 2026.06.05 | ₩133,889 | ₩133,902 | ₩133,875 | ₩133,882 | -0.00% | 1.6만 |
|---|
| 2026.06.04 | ₩133,929 | ₩133,942 | ₩133,929 | ₩133,941 | +0.01% | 4.4천 |
|---|
| 2026.06.03 | ₩133,915 | ₩133,942 | ₩133,915 | ₩133,915 | 0.00% | 1.3만 |
|---|
| 2026.06.02 | ₩133,902 | ₩133,929 | ₩133,902 | ₩133,902 | 0.00% | 1.7만 |
|---|
| 2026.06.01 | ₩133,875 | ₩133,902 | ₩133,875 | ₩133,895 | +0.01% | 1.2만 |
|---|
| 2026.05.29 | ₩133,875 | ₩133,902 | ₩133,875 | ₩133,889 | +0.01% | 8.2천 |
|---|
| 2026.05.28 | ₩133,929 | ₩133,949 | ₩133,929 | ₩133,929 | 0.00% | 4천 |
|---|
| 2026.05.27 | ₩133,902 | ₩133,929 | ₩133,902 | ₩133,902 | 0.00% | 1.6만 |
|---|
| 2026.05.26 | ₩133,902 | ₩133,915 | ₩133,902 | ₩133,903 | +0.00% | 8천 |
|---|
| 2026.05.22 | ₩133,889 | ₩133,915 | ₩133,889 | ₩133,903 | +0.01% | 7.6천 |
|---|
| 2026.05.21 | ₩133,929 | ₩133,955 | ₩133,929 | ₩133,949 | +0.01% | 4천 |
|---|
| 2026.05.20 | ₩133,915 | ₩133,942 | ₩133,915 | ₩133,915 | 0.00% | 6.9천 |
|---|
| 2026.05.19 | ₩133,902 | ₩133,915 | ₩133,902 | ₩133,909 | +0.00% | 6.6천 |
|---|
| 2026.05.18 | ₩133,875 | ₩133,895 | ₩133,875 | ₩133,895 | +0.01% | 1만 |
|---|
| 2026.05.15 | ₩133,862 | ₩133,875 | ₩133,862 | ₩133,869 | +0.00% | 1.4만 |
|---|
| 2026.05.14 | ₩133,929 | ₩133,942 | ₩133,929 | ₩133,942 | +0.01% | 7.1천 |
|---|
| 2026.05.13 | ₩133,915 | ₩133,915 | ₩133,902 | ₩133,909 | -0.00% | 4.2천 |
|---|
| 2026.05.12 | ₩133,915 | ₩133,929 | ₩133,902 | ₩133,915 | 0.00% | 5.2천 |
|---|
| 2026.05.11 | ₩133,889 | ₩133,915 | ₩133,889 | ₩133,895 | +0.00% | 1.1만 |
|---|
| 2026.05.08 | ₩133,875 | ₩133,889 | ₩133,869 | ₩133,882 | +0.00% | 9.6천 |
|---|
| 2026.05.07 | ₩133,929 | ₩133,955 | ₩133,929 | ₩133,942 | +0.01% | 1.4만 |
|---|
| 2026.05.06 | ₩133,915 | ₩133,942 | ₩133,915 | ₩133,915 | 0.00% | 1.1만 |
|---|
| 2026.05.05 | ₩133,902 | ₩133,929 | ₩133,902 | ₩133,915 | +0.01% | 1.3만 |
|---|
| 2026.05.04 | ₩133,875 | ₩133,902 | ₩133,875 | ₩133,889 | +0.01% | 7.3천 |
|---|
| 2026.05.01 | ₩133,875 | ₩133,889 | ₩133,875 | ₩133,875 | 0.00% | 6천 |
|---|
| 2026.04.30 | ₩133,942 | ₩133,955 | ₩133,942 | ₩133,942 | 0.00% | 5.5천 |
|---|
| 2026.04.29 | ₩133,915 | ₩133,942 | ₩133,915 | ₩133,935 | +0.01% | 6.3천 |
|---|
| 2026.04.28 | ₩133,889 | ₩133,902 | ₩133,889 | ₩133,889 | 0.00% | 5.7천 |
|---|
| 2026.04.27 | ₩133,875 | ₩133,898 | ₩133,875 | ₩133,875 | 0.00% | 9.5천 |
|---|
| 2026.04.24 | ₩133,875 | ₩133,889 | ₩133,862 | ₩133,862 | -0.01% | 1.4만 |
|---|
| 2026.04.23 | ₩133,929 | ₩133,955 | ₩133,929 | ₩133,949 | +0.01% | 4.6천 |
|---|
| 2026.04.22 | ₩133,915 | ₩133,942 | ₩133,915 | ₩133,935 | +0.01% | 5.6천 |
|---|
| 2026.04.21 | ₩133,889 | ₩133,929 | ₩133,889 | ₩133,922 | +0.02% | 1만 |
|---|
| 2026.04.20 | ₩133,902 | ₩133,902 | ₩133,889 | ₩133,895 | -0.00% | 6.2천 |
|---|
| 2026.04.17 | ₩133,889 | ₩133,902 | ₩133,875 | ₩133,889 | 0.00% | 1.8만 |
|---|
| 2026.04.16 | ₩133,929 | ₩133,955 | ₩133,929 | ₩133,954 | +0.02% | 1.8만 |
|---|
| 2026.04.15 | ₩133,929 | ₩133,942 | ₩133,915 | ₩133,935 | +0.00% | 8천 |
|---|
| 2026.04.14 | ₩133,915 | ₩133,915 | ₩133,902 | ₩133,909 | -0.00% | 1만 |
|---|
| 2026.04.13 | ₩133,875 | ₩133,902 | ₩133,875 | ₩133,899 | +0.02% | 2만 |
|---|
| 2026.04.10 | ₩133,875 | ₩133,889 | ₩133,875 | ₩133,882 | +0.00% | 9.7천 |
|---|
| 2026.04.09 | ₩133,942 | ₩133,955 | ₩133,942 | ₩133,954 | +0.01% | 8.3천 |
|---|
| 2026.04.08 | ₩133,955 | ₩133,955 | ₩133,929 | ₩133,942 | -0.01% | 1.1만 |
|---|
| 2026.04.07 | ₩133,915 | ₩133,955 | ₩133,902 | ₩133,942 | +0.02% | 4.3만 |
|---|
| 2026.04.06 | ₩133,875 | ₩133,902 | ₩133,874 | ₩133,895 | +0.01% | 6.1천 |
|---|
| 2026.04.02 | ₩133,875 | ₩133,889 | ₩133,862 | ₩133,882 | +0.00% | 1.1만 |
|---|
| 2026.04.01 | ₩133,915 | ₩133,929 | ₩133,909 | ₩133,922 | +0.00% | 1.3만 |
|---|
| 2026.03.31 | ₩133,889 | ₩133,929 | ₩133,889 | ₩133,922 | +0.02% | 2.5만 |
|---|
| 2026.03.30 | ₩133,889 | ₩133,902 | ₩133,862 | ₩133,875 | -0.01% | 2만 |
|---|
| 2026.03.27 | ₩133,862 | ₩133,889 | ₩133,848 | ₩133,862 | 0.00% | 4.2만 |
|---|
| 2026.03.26 | ₩133,942 | ₩133,955 | ₩133,929 | ₩133,942 | 0.00% | 1.8만 |
|---|
| 2026.03.25 | ₩133,915 | ₩133,942 | ₩133,915 | ₩133,935 | +0.01% | 1.6만 |
|---|
| 2026.03.24 | ₩133,889 | ₩133,915 | ₩133,889 | ₩133,909 | +0.01% | 2.4만 |
|---|
| 2026.03.23 | ₩133,915 | ₩133,915 | ₩133,875 | ₩133,882 | -0.02% | 1.2만 |
|---|
| 2026.03.20 | ₩133,875 | ₩133,909 | ₩133,869 | ₩133,902 | +0.02% | 2.2만 |
|---|
| 2026.03.19 | ₩133,955 | ₩133,969 | ₩133,929 | ₩133,955 | 0.00% | 3만 |
|---|
| 2026.03.18 | ₩133,942 | ₩133,955 | ₩133,915 | ₩133,949 | +0.00% | 1.8만 |
|---|
| 2026.03.17 | ₩133,915 | ₩133,935 | ₩133,907 | ₩133,935 | +0.01% | 3.1천 |
|---|
| 2026.03.16 | ₩133,942 | ₩133,955 | ₩133,875 | ₩133,909 | -0.02% | 2.7만 |
|---|
| 2026.03.13 | ₩133,902 | ₩133,915 | ₩133,889 | ₩133,909 | +0.00% | 1.6만 |
|---|
| 2026.03.12 | ₩133,942 | ₩134,009 | ₩133,942 | ₩133,995 | +0.04% | 1.8만 |
|---|
| 2026.03.11 | ₩133,955 | ₩133,969 | ₩133,955 | ₩133,962 | +0.00% | 3.2천 |
|---|
| 2026.03.10 | ₩133,902 | ₩133,955 | ₩133,889 | ₩133,955 | +0.04% | 5.6만 |
|---|
| 2026.03.09 | ₩133,942 | ₩133,989 | ₩133,889 | ₩133,902 | -0.03% | 5.3만 |
|---|
| 2026.03.06 | ₩133,915 | ₩133,935 | ₩133,895 | ₩133,934 | +0.01% | 1.1만 |
|---|
| 2026.03.05 | ₩133,969 | ₩134,009 | ₩133,969 | ₩133,995 | +0.02% | 2만 |
|---|
| 2026.03.04 | ₩133,982 | ₩133,995 | ₩133,969 | ₩133,982 | 0.00% | 5.1천 |
|---|
| 2026.03.03 | ₩133,942 | ₩133,995 | ₩133,942 | ₩133,982 | +0.03% | 1.4만 |
|---|
| 2026.03.02 | ₩133,929 | ₩133,942 | ₩133,915 | ₩133,935 | +0.00% | 1.2만 |
|---|
| 2026.02.27 | ₩133,955 | ₩133,955 | ₩133,929 | ₩133,955 | 0.00% | 1.5만 |
|---|
| 2026.02.26 | ₩133,955 | ₩133,990 | ₩133,947 | ₩133,985 | +0.02% | 5.2천 |
|---|
| 2026.02.25 | ₩133,935 | ₩133,955 | ₩133,915 | ₩133,935 | 0.00% | 3.3천 |
|---|
| 2026.02.24 | ₩133,942 | ₩133,942 | ₩133,915 | ₩133,929 | -0.01% | 3.4천 |
|---|
| 2026.02.23 | ₩133,929 | ₩133,969 | ₩133,915 | ₩133,930 | +0.00% | 1.3만 |
|---|
| 2026.02.20 | ₩133,889 | ₩133,915 | ₩133,889 | ₩133,909 | +0.01% | 1.2만 |
|---|
| 2026.02.19 | ₩133,942 | ₩133,982 | ₩133,942 | ₩133,962 | +0.01% | 6.1천 |
|---|
| 2026.02.18 | ₩133,942 | ₩133,942 | ₩133,929 | ₩133,933 | -0.01% | 3천 |
|---|
| 2026.02.17 | ₩133,875 | ₩133,942 | ₩133,875 | ₩133,929 | +0.04% | 7.5천 |
|---|
| 2026.02.13 | ₩133,875 | ₩133,902 | ₩133,875 | ₩133,895 | +0.01% | 1.9만 |
|---|
| 2026.02.12 | ₩133,942 | ₩133,955 | ₩133,942 | ₩133,949 | +0.00% | 7천 |
|---|
| 2026.02.11 | ₩133,929 | ₩133,954 | ₩133,929 | ₩133,949 | +0.01% | 5.3천 |
|---|
| 2026.02.10 | ₩133,915 | ₩133,929 | ₩133,915 | ₩133,922 | +0.00% | 5.4천 |
|---|
| 2026.02.09 | ₩133,902 | ₩133,915 | ₩133,889 | ₩133,909 | +0.00% | 6.4천 |
|---|
| 2026.02.06 | ₩133,889 | ₩133,902 | ₩133,889 | ₩133,902 | +0.01% | 1.1만 |
|---|
| 2026.02.05 | ₩133,955 | ₩133,955 | ₩133,942 | ₩133,949 | -0.00% | 5.2천 |
|---|
| 2026.02.04 | ₩133,929 | ₩133,942 | ₩133,929 | ₩133,935 | +0.00% | 1.4만 |
|---|
| 2026.02.03 | ₩133,929 | ₩133,929 | ₩133,902 | ₩133,925 | -0.00% | 1만 |
|---|
| 2026.02.02 | ₩133,915 | ₩133,915 | ₩133,902 | ₩133,909 | -0.00% | 8.9천 |
|---|
| 2026.01.30 | ₩133,889 | ₩133,915 | ₩133,889 | ₩133,902 | +0.01% | 1만 |
|---|
| 2026.01.29 | ₩133,955 | ₩133,965 | ₩133,929 | ₩133,955 | 0.00% | 8.8천 |
|---|
| 2026.01.28 | ₩133,915 | ₩133,955 | ₩133,915 | ₩133,949 | +0.02% | 9.7천 |
|---|
| 2026.01.27 | ₩133,915 | ₩133,929 | ₩133,915 | ₩133,915 | 0.00% | 1.4만 |
|---|
| 2026.01.26 | ₩133,902 | ₩133,915 | ₩133,902 | ₩133,909 | +0.00% | 1만 |
|---|
| 2026.01.23 | ₩133,875 | ₩133,889 | ₩133,875 | ₩133,882 | +0.00% | 8.4천 |
|---|
| 2026.01.22 | ₩133,982 | ₩133,995 | ₩133,982 | ₩133,989 | +0.00% | 1.2만 |
|---|
| 2026.01.21 | ₩133,957 | ₩133,979 | ₩133,955 | ₩133,975 | +0.01% | 7.8천 |
|---|
| 2026.01.20 | ₩133,955 | ₩133,955 | ₩133,942 | ₩133,949 | -0.00% | 6.1천 |
|---|
| 2026.01.16 | ₩133,902 | ₩133,942 | ₩133,902 | ₩133,935 | +0.02% | 2.7만 |
|---|
| 2026.01.15 | ₩133,982 | ₩133,995 | ₩133,975 | ₩133,989 | +0.00% | 5.1천 |
|---|
| 2026.01.14 | ₩133,969 | ₩133,995 | ₩133,969 | ₩133,982 | +0.01% | 6.2만 |
|---|
| 2026.01.13 | ₩133,955 | ₩133,962 | ₩133,955 | ₩133,962 | +0.00% | 5.9천 |
|---|
| 2026.01.12 | ₩133,942 | ₩133,942 | ₩133,929 | ₩133,935 | -0.00% | 1.7만 |
|---|
| 2026.01.09 | ₩133,902 | ₩133,929 | ₩133,902 | ₩133,922 | +0.01% | 1.2만 |
|---|
| 2026.01.08 | ₩133,955 | ₩133,955 | ₩133,942 | ₩133,955 | 0.00% | 8.7천 |
|---|
| 2026.01.07 | ₩133,942 | ₩133,955 | ₩133,942 | ₩133,949 | +0.00% | 8.2천 |
|---|
| 2026.01.06 | ₩133,929 | ₩133,942 | ₩133,917 | ₩133,935 | +0.00% | 9.7천 |
|---|
| 2026.01.05 | ₩133,902 | ₩133,922 | ₩133,889 | ₩133,922 | +0.01% | 1.2만 |
|---|
| 2026.01.02 | ₩133,889 | ₩133,902 | ₩133,889 | ₩133,895 | +0.00% | 2.1만 |
|---|
| 2025.12.31 | ₩133,895 | ₩133,902 | ₩133,889 | ₩133,901 | +0.00% | 7.8천 |
|---|
| 2025.12.30 | ₩133,862 | ₩133,889 | ₩133,862 | ₩133,882 | +0.01% | 1.9만 |
|---|
| 2025.12.29 | ₩133,862 | ₩133,875 | ₩133,848 | ₩133,867 | +0.00% | 1.3만 |
|---|
| 2025.12.26 | ₩133,848 | ₩133,862 | ₩133,848 | ₩133,854 | +0.00% | 6.5천 |
|---|
| 2025.12.24 | ₩133,942 | ₩133,953 | ₩133,942 | ₩133,949 | +0.00% | 1.6천 |
|---|
| 2025.12.23 | ₩133,929 | ₩133,942 | ₩133,929 | ₩133,935 | +0.00% | 1.5만 |
|---|
| 2025.12.22 | ₩133,915 | ₩133,929 | ₩133,915 | ₩133,918 | +0.00% | 4.8천 |
|---|
| 2025.12.19 | ₩133,889 | ₩133,915 | ₩133,889 | ₩133,909 | +0.01% | 4.2천 |
|---|
| 2025.12.18 | ₩133,982 | ₩133,982 | ₩133,955 | ₩133,969 | -0.01% | 4.3천 |
|---|
| 2025.12.17 | ₩133,969 | ₩133,969 | ₩133,942 | ₩133,962 | -0.00% | 1.5만 |
|---|
| 2025.12.16 | ₩133,942 | ₩133,942 | ₩133,935 | ₩133,935 | -0.00% | 3.6천 |
|---|
| 2025.12.15 | ₩133,929 | ₩133,929 | ₩133,905 | ₩133,922 | -0.00% | 1.3만 |
|---|
| 2025.12.12 | ₩133,889 | ₩133,902 | ₩133,889 | ₩133,895 | +0.00% | 5.1천 |
|---|
| 2025.12.11 | ₩133,969 | ₩133,982 | ₩133,955 | ₩133,975 | +0.00% | 8.6천 |
|---|
| 2025.12.10 | ₩133,942 | ₩133,949 | ₩133,935 | ₩133,935 | -0.00% | 3.5천 |
|---|
| 2025.12.09 | ₩133,942 | ₩133,942 | ₩133,931 | ₩133,935 | -0.00% | 3.8천 |
|---|
| 2025.12.08 | ₩133,915 | ₩133,929 | ₩133,915 | ₩133,929 | +0.01% | 7.2천 |
|---|
| 2025.12.05 | ₩133,915 | ₩133,915 | ₩133,902 | ₩133,909 | -0.00% | 8.9천 |
|---|
| 2025.12.04 | ₩133,942 | ₩133,982 | ₩133,942 | ₩133,975 | +0.02% | 1.7만 |
|---|
| 2025.12.03 | ₩133,955 | ₩133,982 | ₩133,394 | ₩133,935 | -0.01% | 7.3천 |
|---|
| 2025.12.02 | ₩133,929 | ₩133,942 | ₩133,915 | ₩133,922 | -0.00% | 7.8천 |
|---|
| 2025.12.01 | ₩133,929 | ₩133,929 | ₩133,899 | ₩133,902 | -0.02% | 1.2만 |
|---|
| 2025.11.28 | ₩134,009 | ₩134,022 | ₩133,875 | ₩133,902 | -0.08% | 1.1만 |
|---|
| 2025.11.26 | ₩133,808 | ₩134,036 | ₩133,808 | ₩133,969 | +0.12% | 7.5천 |
|---|
| 2025.11.25 | ₩133,935 | ₩133,935 | ₩133,915 | ₩133,915 | -0.01% | 6.5천 |
|---|
| 2025.11.24 | ₩133,915 | ₩133,929 | ₩133,808 | ₩133,915 | 0.00% | 1만 |
|---|
| 2025.11.21 | ₩133,862 | ₩133,915 | ₩133,862 | ₩133,875 | +0.01% | 1.4만 |
|---|
| 2025.11.20 | ₩133,875 | ₩133,982 | ₩133,875 | ₩133,955 | +0.06% | 2.5만 |
|---|
| 2025.11.19 | ₩133,969 | ₩133,969 | ₩133,947 | ₩133,949 | -0.01% | 6.8천 |
|---|
| 2025.11.18 | ₩133,902 | ₩133,942 | ₩133,902 | ₩133,935 | +0.02% | 1.3만 |
|---|
| 2025.11.17 | ₩133,915 | ₩133,929 | ₩133,889 | ₩133,909 | -0.00% | 1.2만 |
|---|
| 2025.11.14 | ₩133,915 | ₩133,915 | ₩133,894 | ₩133,909 | -0.00% | 8.2천 |
|---|
| 2025.11.13 | ₩133,969 | ₩133,982 | ₩133,955 | ₩133,971 | +0.00% | 8.4천 |
|---|
| 2025.11.12 | ₩133,935 | ₩133,955 | ₩133,929 | ₩133,942 | +0.00% | 7천 |
|---|
| 2025.11.11 | ₩133,942 | ₩133,942 | ₩133,915 | ₩133,922 | -0.01% | 6.9천 |
|---|
| 2025.11.10 | ₩133,902 | ₩133,929 | ₩133,808 | ₩133,895 | -0.00% | 1.2만 |
|---|
| 2025.11.07 | ₩133,902 | ₩133,902 | ₩133,889 | ₩133,902 | 0.00% | 2만 |
|---|
| 2025.11.06 | ₩133,969 | ₩133,982 | ₩133,942 | ₩133,955 | -0.01% | 1.6만 |
|---|
| 2025.11.05 | ₩133,929 | ₩133,935 | ₩133,915 | ₩133,935 | +0.00% | 1.5천 |
|---|
| 2025.11.04 | ₩133,942 | ₩133,942 | ₩133,755 | ₩133,909 | -0.02% | 1.1만 |
|---|
| 2025.11.03 | ₩133,942 | ₩133,942 | ₩133,889 | ₩133,922 | -0.01% | 8천 |
|---|
| 2025.10.31 | ₩133,902 | ₩133,922 | ₩133,848 | ₩133,915 | +0.01% | 1.6만 |
|---|
| 2025.10.30 | ₩133,902 | ₩133,955 | ₩133,902 | ₩133,953 | +0.04% | 1만 |
|---|
| 2025.10.29 | ₩133,915 | ₩133,929 | ₩133,915 | ₩133,922 | +0.00% | 4.2천 |
|---|
| 2025.10.28 | ₩133,929 | ₩133,938 | ₩133,902 | ₩133,922 | -0.00% | 5.1천 |
|---|
| 2025.10.27 | ₩133,929 | ₩133,942 | ₩133,915 | ₩133,929 | 0.00% | 1.3만 |
|---|
| 2025.10.24 | ₩133,862 | ₩133,915 | ₩133,862 | ₩133,907 | +0.03% | 1.7만 |
|---|
| 2025.10.23 | ₩133,929 | ₩133,969 | ₩133,929 | ₩133,955 | +0.02% | 1.2만 |
|---|
| 2025.10.22 | ₩133,929 | ₩133,942 | ₩133,929 | ₩133,935 | +0.00% | 4천 |
|---|
| 2025.10.21 | ₩133,902 | ₩133,929 | ₩133,902 | ₩133,922 | +0.01% | 8.1천 |
|---|
| 2025.10.20 | ₩133,875 | ₩133,915 | ₩133,875 | ₩133,895 | +0.01% | 6.2천 |
|---|
| 2025.10.17 | ₩133,902 | ₩133,942 | ₩133,889 | ₩133,915 | +0.01% | 1.2만 |
|---|
| 2025.10.16 | ₩133,939 | ₩133,982 | ₩133,929 | ₩133,971 | +0.02% | 6.8천 |
|---|
| 2025.10.15 | ₩133,902 | ₩133,935 | ₩133,902 | ₩133,929 | +0.02% | 3.1천 |
|---|
| 2025.10.14 | ₩133,902 | ₩133,942 | ₩133,902 | ₩133,907 | +0.00% | 1.9만 |
|---|
| 2025.10.13 | ₩133,902 | ₩133,922 | ₩133,902 | ₩133,915 | +0.01% | 4.2천 |
|---|
| 2025.10.10 | ₩133,929 | ₩133,929 | ₩133,875 | ₩133,915 | -0.01% | 7.1천 |
|---|