시장 데이터를 불러오는 중
전체 종목
Motley Fool Capital Efficiency 100 Index ETF 과거 주가
Motley Fool Capital Efficiency 100 Index ETF · TMFE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Motley Fool Capital Efficiency 100 Index ETF · TMFE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,809 | ₩41,969 | ₩41,655 | ₩41,936 | +0.30% | 6.8천 |
| 2026.10.08 | ₩41,259 | ₩41,659 | ₩41,259 | ₩41,659 | +0.97% | 1.1만 |
| 2026.10.07 | ₩41,554 | ₩41,554 | ₩41,380 | ₩41,454 | -0.24% | 2.9천 |
| 2026.10.06 | ₩41,688 | ₩41,722 | ₩41,487 | ₩41,597 | -0.22% | 6.4천 |
| 2026.10.05 | ₩41,112 | ₩41,440 | ₩41,112 | ₩41,424 | +0.76% | 1.8만 |
| 2026.10.02 | ₩41,286 | ₩41,286 | ₩41,058 | ₩41,066 | -0.53% | 9.7천 |
| 2026.10.01 | ₩40,926 | ₩41,005 | ₩40,723 | ₩40,964 | +0.09% | 7.8만 |
| 2026.09.30 | ₩41,072 | ₩41,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,817 |
| -0.62% |
| 1.4만 |
| 2026.09.29 | ₩40,871 | ₩40,951 | ₩40,763 | ₩40,951 | +0.20% | 1.3만 |
|---|
| 2026.09.28 | ₩40,737 | ₩41,803 | ₩40,737 | ₩40,999 | +0.64% | 1.2만 |
|---|
| 2026.09.25 | ₩41,072 | ₩41,192 | ₩40,998 | ₩41,139 | +0.16% | 1.3만 |
|---|
| 2026.09.24 | ₩40,911 | ₩41,058 | ₩40,911 | ₩41,056 | +0.35% | 1.9천 |
|---|
| 2026.09.23 | ₩41,125 | ₩41,152 | ₩41,026 | ₩41,026 | -0.24% | 1.1만 |
|---|
| 2026.09.22 | ₩41,447 | ₩41,447 | ₩41,179 | ₩41,244 | -0.49% | 4.6천 |
|---|
| 2026.09.21 | ₩40,587 | ₩41,380 | ₩40,587 | ₩41,325 | +1.82% | 1.5만 |
|---|
| 2026.09.18 | ₩40,629 | ₩40,694 | ₩40,482 | ₩40,587 | -0.11% | 1만 |
|---|
| 2026.09.17 | ₩40,830 | ₩40,830 | ₩40,643 | ₩40,737 | -0.23% | 4.8천 |
|---|
| 2026.09.16 | ₩40,750 | ₩40,851 | ₩40,528 | ₩40,528 | -0.55% | 1.4천 |
|---|
| 2026.09.15 | ₩40,750 | ₩40,810 | ₩40,696 | ₩40,696 | -0.13% | 1.8천 |
|---|
| 2026.09.14 | ₩40,469 | ₩41,084 | ₩40,415 | ₩41,035 | +1.40% | 1.2만 |
|---|
| 2026.09.11 | ₩40,375 | ₩40,469 | ₩40,375 | ₩40,436 | +0.15% | 2천 |
|---|
| 2026.09.10 | ₩40,093 | ₩40,254 | ₩40,093 | ₩40,127 | +0.08% | 3.8천 |
|---|
| 2026.09.09 | ₩40,415 | ₩40,415 | ₩40,187 | ₩40,252 | -0.40% | 7.6천 |
|---|
| 2026.09.08 | ₩40,897 | ₩40,897 | ₩40,495 | ₩40,497 | -0.98% | 4.4천 |
|---|
| 2026.09.04 | ₩41,433 | ₩41,433 | ₩41,085 | ₩41,129 | -0.73% | 3.6천 |
|---|
| 2026.09.03 | ₩41,366 | ₩41,527 | ₩41,259 | ₩41,498 | +0.32% | 2천 |
|---|
| 2026.09.02 | ₩41,045 | ₩41,246 | ₩41,045 | ₩41,098 | +0.13% | 2.7만 |
|---|
| 2026.09.01 | ₩41,232 | ₩41,366 | ₩41,101 | ₩41,101 | -0.32% | 1.5천 |
|---|
| 2026.08.31 | ₩41,767 | ₩41,767 | ₩41,588 | ₩41,617 | -0.36% | 8.6천 |
|---|
| 2026.08.28 | ₩41,688 | ₩41,944 | ₩41,688 | ₩41,767 | +0.19% | 4천 |
|---|
| 2026.08.27 | ₩41,527 | ₩41,768 | ₩41,527 | ₩41,726 | +0.48% | 1.2만 |
|---|
| 2026.08.26 | ₩41,494 | ₩41,500 | ₩41,353 | ₩41,421 | -0.17% | 2.5천 |
|---|
| 2026.08.25 | ₩41,407 | ₩41,507 | ₩41,380 | ₩41,507 | +0.24% | 5.6천 |
|---|
| 2026.08.24 | ₩41,232 | ₩41,514 | ₩41,232 | ₩41,514 | +0.68% | 2.7천 |
|---|
| 2026.08.21 | ₩40,951 | ₩41,259 | ₩40,951 | ₩41,228 | +0.68% | 4천 |
|---|
| 2026.08.20 | ₩41,179 | ₩41,179 | ₩40,944 | ₩40,944 | -0.57% | 1.6천 |
|---|
| 2026.08.19 | ₩41,420 | ₩41,929 | ₩41,420 | ₩41,545 | +0.30% | 3.5천 |
|---|
| 2026.08.18 | ₩41,500 | ₩41,567 | ₩41,362 | ₩41,362 | -0.33% | 3.1천 |
|---|
| 2026.08.17 | ₩41,445 | ₩41,474 | ₩41,266 | ₩41,266 | -0.43% | 6.5천 |
|---|
| 2026.08.14 | ₩41,768 | ₩41,822 | ₩41,709 | ₩41,709 | -0.14% | 6.1천 |
|---|
| 2026.08.13 | ₩41,608 | ₩42,023 | ₩41,527 | ₩41,996 | +0.93% | 5.5천 |
|---|
| 2026.08.12 | ₩41,507 | ₩41,507 | ₩41,340 | ₩41,392 | -0.28% | 1.6만 |
|---|
| 2026.08.11 | ₩41,688 | ₩41,795 | ₩41,514 | ₩41,525 | -0.39% | 4.7천 |
|---|
| 2026.08.10 | ₩41,407 | ₩41,707 | ₩41,407 | ₩41,701 | +0.71% | 2만 |
|---|
| 2026.08.07 | ₩41,105 | ₩41,541 | ₩41,105 | ₩41,506 | +0.97% | 4.7천 |
|---|
| 2026.08.06 | ₩41,179 | ₩41,179 | ₩41,072 | ₩41,105 | -0.18% | 1.1만 |
|---|
| 2026.08.05 | ₩41,768 | ₩41,768 | ₩41,283 | ₩41,334 | -1.04% | 900 |
|---|
| 2026.08.04 | ₩40,911 | ₩41,467 | ₩40,911 | ₩41,407 | +1.21% | 1.4만 |
|---|
| 2026.08.03 | ₩41,069 | ₩41,069 | ₩40,810 | ₩40,897 | -0.42% | 1.5만 |
|---|
| 2026.07.31 | ₩40,107 | ₩40,384 | ₩40,053 | ₩40,384 | +0.69% | 7.2천 |
|---|
| 2026.07.30 | ₩39,986 | ₩40,049 | ₩39,718 | ₩40,049 | +0.16% | 6.3천 |
|---|
| 2026.07.29 | ₩40,113 | ₩40,603 | ₩40,067 | ₩40,147 | +0.08% | 1.4천 |
|---|
| 2026.07.28 | ₩40,040 | ₩40,281 | ₩39,959 | ₩40,202 | +0.40% | 6천 |
|---|
| 2026.07.27 | ₩39,309 | ₩39,678 | ₩39,196 | ₩39,598 | +0.73% | 2만 |
|---|
| 2026.07.24 | ₩39,021 | ₩39,350 | ₩39,008 | ₩39,098 | +0.20% | 1.2만 |
|---|
| 2026.07.23 | ₩38,881 | ₩38,881 | ₩38,673 | ₩38,828 | -0.13% | 7.3천 |
|---|
| 2026.07.22 | ₩39,879 | ₩39,879 | ₩39,423 | ₩39,464 | -1.04% | 2.9만 |
|---|
| 2026.07.21 | ₩39,904 | ₩39,906 | ₩39,799 | ₩39,839 | -0.16% | 7천 |
|---|
| 2026.07.20 | ₩40,335 | ₩40,335 | ₩40,064 | ₩40,064 | -0.67% | 3.9천 |
|---|
| 2026.07.17 | ₩40,388 | ₩40,469 | ₩40,201 | ₩40,235 | -0.38% | 4.1천 |
|---|
| 2026.07.16 | ₩40,482 | ₩40,884 | ₩40,482 | ₩40,840 | +0.88% | 5천 |
|---|
| 2026.07.15 | ₩40,415 | ₩40,730 | ₩40,415 | ₩40,564 | +0.37% | 1.1만 |
|---|
| 2026.07.14 | ₩40,268 | ₩40,388 | ₩40,160 | ₩40,313 | +0.11% | 3.4천 |
|---|
| 2026.07.13 | ₩40,268 | ₩40,442 | ₩40,268 | ₩40,310 | +0.11% | 1.1만 |
|---|
| 2026.07.10 | ₩40,356 | ₩40,356 | ₩40,067 | ₩40,302 | -0.13% | 1.1만 |
|---|
| 2026.07.09 | ₩39,938 | ₩40,223 | ₩39,839 | ₩40,223 | +0.71% | 3.4만 |
|---|
| 2026.07.08 | ₩40,093 | ₩40,093 | ₩39,745 | ₩39,938 | -0.39% | 3.1천 |
|---|
| 2026.07.07 | ₩40,308 | ₩40,402 | ₩40,160 | ₩40,174 | -0.33% | 6.3천 |
|---|
| 2026.07.06 | ₩40,187 | ₩40,234 | ₩39,946 | ₩40,170 | -0.04% | 5.9만 |
|---|
| 2026.07.02 | ₩39,859 | ₩40,179 | ₩39,859 | ₩40,179 | +0.80% | 8천 |
|---|
| 2026.07.01 | ₩39,571 | ₩39,959 | ₩39,571 | ₩39,835 | +0.67% | 7.5천 |
|---|
| 2026.06.30 | ₩39,343 | ₩39,567 | ₩39,343 | ₩39,567 | +0.57% | 9.6천 |
|---|
| 2026.06.29 | ₩38,981 | ₩39,544 | ₩38,820 | ₩39,364 | +0.98% | 3.5만 |
|---|
| 2026.06.26 | ₩38,217 | ₩38,914 | ₩38,217 | ₩38,838 | +1.62% | 6.4천 |
|---|
| 2026.06.25 | ₩38,914 | ₩38,914 | ₩38,357 | ₩38,357 | -1.43% | 1.9만 |
|---|
| 2026.06.24 | ₩38,928 | ₩39,115 | ₩38,737 | ₩38,737 | -0.49% | 2.1만 |
|---|
| 2026.06.23 | ₩38,365 | ₩38,807 | ₩38,365 | ₩38,653 | +0.75% | 8.1천 |
|---|
| 2026.06.22 | ₩39,062 | ₩39,289 | ₩38,713 | ₩38,845 | -0.56% | 1.4만 |
|---|
| 2026.06.18 | ₩39,343 | ₩39,356 | ₩39,075 | ₩39,295 | -0.12% | 7.5천 |
|---|
| 2026.06.17 | ₩39,792 | ₩39,852 | ₩38,981 | ₩38,981 | -2.04% | 1만 |
|---|
| 2026.06.16 | ₩39,892 | ₩40,000 | ₩39,819 | ₩39,852 | -0.10% | 7.6천 |
|---|
| 2026.06.15 | ₩39,785 | ₩40,079 | ₩39,785 | ₩39,934 | +0.37% | 9천 |
|---|
| 2026.06.12 | ₩39,356 | ₩39,370 | ₩39,001 | ₩39,314 | -0.11% | 6.4천 |
|---|
| 2026.06.11 | ₩38,834 | ₩39,370 | ₩38,727 | ₩39,334 | +1.29% | 9.3천 |
|---|
| 2026.06.10 | ₩39,142 | ₩39,343 | ₩38,780 | ₩38,780 | -0.92% | 3.1천 |
|---|
| 2026.06.09 | ₩39,276 | ₩39,598 | ₩38,646 | ₩39,220 | -0.14% | 1.6만 |
|---|
| 2026.06.08 | ₩39,370 | ₩40,201 | ₩39,196 | ₩39,196 | -0.44% | 1.8만 |
|---|
| 2026.06.05 | ₩39,919 | ₩39,919 | ₩39,343 | ₩39,343 | -1.44% | 1.6만 |
|---|
| 2026.06.04 | ₩39,758 | ₩40,093 | ₩39,758 | ₩39,973 | +0.54% | 1.1만 |
|---|
| 2026.06.03 | ₩39,852 | ₩39,852 | ₩39,544 | ₩39,682 | -0.43% | 9.1천 |
|---|
| 2026.06.02 | ₩40,174 | ₩40,361 | ₩39,866 | ₩39,931 | -0.60% | 10.8만 |
|---|
| 2026.06.01 | ₩40,469 | ₩40,469 | ₩40,214 | ₩40,423 | -0.11% | 1.7만 |
|---|
| 2026.05.29 | ₩40,274 | ₩40,395 | ₩40,241 | ₩40,308 | +0.08% | 1.7만 |
|---|
| 2026.05.28 | ₩39,946 | ₩40,261 | ₩39,946 | ₩40,214 | +0.67% | 1.9만 |
|---|
| 2026.05.27 | ₩39,892 | ₩40,187 | ₩39,892 | ₩40,020 | +0.32% | 1.3만 |
|---|
| 2026.05.26 | ₩40,134 | ₩40,134 | ₩39,946 | ₩40,040 | -0.23% | 1.7만 |
|---|
| 2026.05.22 | ₩40,294 | ₩40,308 | ₩40,033 | ₩40,083 | -0.53% | 7.8천 |
|---|
| 2026.05.21 | ₩39,705 | ₩40,060 | ₩39,691 | ₩40,052 | +0.87% | 4.6천 |
|---|
| 2026.05.20 | ₩39,758 | ₩40,187 | ₩39,758 | ₩40,187 | +1.08% | 1.1만 |
|---|
| 2026.05.19 | ₩39,906 | ₩40,053 | ₩39,787 | ₩39,797 | -0.27% | 8.2천 |
|---|
| 2026.05.18 | ₩39,665 | ₩40,093 | ₩39,665 | ₩40,059 | +0.99% | 6.2천 |
|---|
| 2026.05.15 | ₩39,598 | ₩39,839 | ₩39,598 | ₩39,665 | +0.17% | 1.1만 |
|---|
| 2026.05.14 | ₩39,531 | ₩39,866 | ₩39,531 | ₩39,793 | +0.66% | 3.6만 |
|---|
| 2026.05.13 | ₩39,303 | ₩39,618 | ₩39,249 | ₩39,564 | +0.66% | 2.5만 |
|---|
| 2026.05.12 | ₩39,316 | ₩39,450 | ₩39,263 | ₩39,443 | +0.32% | 1.7만 |
|---|
| 2026.05.11 | ₩39,544 | ₩39,638 | ₩39,316 | ₩39,359 | -0.47% | 8.7천 |
|---|
| 2026.05.08 | ₩39,705 | ₩39,799 | ₩39,584 | ₩39,738 | +0.08% | 4.4천 |
|---|
| 2026.05.07 | ₩39,665 | ₩39,852 | ₩39,624 | ₩39,725 | +0.15% | 1.5만 |
|---|
| 2026.05.06 | ₩39,182 | ₩39,490 | ₩39,155 | ₩39,482 | +0.77% | 3.9만 |
|---|
| 2026.05.05 | ₩39,142 | ₩39,142 | ₩39,008 | ₩39,075 | -0.17% | 2.6만 |
|---|
| 2026.05.04 | ₩38,914 | ₩39,135 | ₩38,847 | ₩38,928 | +0.03% | 1.5만 |
|---|
| 2026.05.01 | ₩39,062 | ₩39,289 | ₩39,062 | ₩39,068 | +0.02% | 1.4만 |
|---|
| 2026.04.30 | ₩38,941 | ₩39,062 | ₩38,579 | ₩38,968 | +0.07% | 6.6천 |
|---|
| 2026.04.29 | ₩38,740 | ₩38,928 | ₩38,740 | ₩38,907 | +0.43% | 2.5천 |
|---|
| 2026.04.28 | ₩38,995 | ₩38,995 | ₩38,713 | ₩38,823 | -0.44% | 8천 |
|---|
| 2026.04.27 | ₩38,981 | ₩39,088 | ₩38,981 | ₩39,004 | +0.06% | 6.7천 |
|---|
| 2026.04.24 | ₩38,874 | ₩39,096 | ₩38,740 | ₩39,096 | +0.57% | 1.1만 |
|---|
| 2026.04.23 | ₩39,196 | ₩39,196 | ₩38,526 | ₩38,807 | -0.99% | 1.4만 |
|---|
| 2026.04.22 | ₩39,263 | ₩39,309 | ₩39,196 | ₩39,303 | +0.10% | 4.5천 |
|---|
| 2026.04.21 | ₩39,303 | ₩39,410 | ₩38,962 | ₩38,962 | -0.87% | 6.3천 |
|---|
| 2026.04.20 | ₩39,283 | ₩39,283 | ₩39,142 | ₩39,218 | -0.16% | 9.8천 |
|---|
| 2026.04.17 | ₩39,035 | ₩39,450 | ₩39,035 | ₩39,370 | +0.86% | 8.2천 |
|---|
| 2026.04.16 | ₩39,062 | ₩39,102 | ₩38,921 | ₩39,021 | -0.10% | 1.5만 |
|---|
| 2026.04.15 | ₩38,700 | ₩38,968 | ₩38,700 | ₩38,968 | +0.69% | 5.5천 |
|---|
| 2026.04.14 | ₩38,070 | ₩38,574 | ₩38,070 | ₩38,530 | +1.21% | 8.5천 |
|---|
| 2026.04.13 | ₩37,427 | ₩37,999 | ₩37,427 | ₩37,999 | +1.53% | 8.7천 |
|---|
| 2026.04.10 | ₩37,996 | ₩37,996 | ₩37,521 | ₩37,592 | -1.07% | 6.8천 |
|---|
| 2026.04.09 | ₩37,588 | ₩37,949 | ₩37,561 | ₩37,927 | +0.90% | 2.2만 |
|---|
| 2026.04.08 | ₩37,775 | ₩37,902 | ₩37,641 | ₩37,724 | -0.13% | 1.5만 |
|---|
| 2026.04.07 | ₩36,797 | ₩36,797 | ₩36,435 | ₩36,737 | -0.16% | 2.9만 |
|---|
| 2026.04.06 | ₩36,690 | ₩36,958 | ₩36,690 | ₩36,958 | +0.73% | 1.5만 |
|---|
| 2026.04.02 | ₩36,154 | ₩36,770 | ₩36,154 | ₩36,682 | +1.46% | 1.1만 |
|---|
| 2026.04.01 | ₩36,609 | ₩36,817 | ₩36,569 | ₩36,583 | -0.07% | 6.4천 |
|---|
| 2026.03.31 | ₩35,886 | ₩36,509 | ₩35,886 | ₩36,489 | +1.68% | 5.1천 |
|---|
| 2026.03.30 | ₩35,604 | ₩35,725 | ₩35,350 | ₩35,470 | -0.38% | 1.1만 |
|---|
| 2026.03.27 | ₩35,966 | ₩35,966 | ₩35,323 | ₩35,417 | -1.53% | 3.8만 |
|---|
| 2026.03.26 | ₩36,449 | ₩36,683 | ₩36,114 | ₩36,127 | -0.88% | 2.5만 |
|---|
| 2026.03.25 | ₩36,663 | ₩36,971 | ₩36,569 | ₩36,703 | +0.11% | 1.7만 |
|---|
| 2026.03.24 | ₩36,623 | ₩36,837 | ₩36,556 | ₩36,556 | -0.18% | 2.9만 |
|---|
| 2026.03.23 | ₩37,025 | ₩37,212 | ₩36,918 | ₩36,918 | -0.29% | 1.1만 |
|---|
| 2026.03.20 | ₩36,904 | ₩36,904 | ₩36,408 | ₩36,569 | -0.91% | 3.2만 |
|---|
| 2026.03.19 | ₩36,944 | ₩37,092 | ₩36,757 | ₩36,998 | +0.15% | 2.5만 |
|---|
| 2026.03.18 | ₩37,628 | ₩37,628 | ₩37,132 | ₩37,159 | -1.25% | 1.1만 |
|---|
| 2026.03.17 | ₩38,043 | ₩38,043 | ₩37,748 | ₩37,748 | -0.77% | 1.3만 |
|---|
| 2026.03.16 | ₩37,601 | ₩37,775 | ₩37,561 | ₩37,681 | +0.21% | 2.4만 |
|---|
| 2026.03.13 | ₩37,628 | ₩37,762 | ₩37,340 | ₩37,360 | -0.71% | 1.8만 |
|---|
| 2026.03.12 | ₩37,849 | ₩37,909 | ₩37,547 | ₩37,547 | -0.80% | 1.1만 |
|---|
| 2026.03.11 | ₩38,244 | ₩38,311 | ₩38,043 | ₩38,057 | -0.49% | 5.8만 |
|---|
| 2026.03.10 | ₩38,224 | ₩38,593 | ₩38,124 | ₩38,251 | +0.07% | 2.2만 |
|---|
| 2026.03.09 | ₩37,775 | ₩38,432 | ₩37,655 | ₩38,432 | +1.74% | 1.9만 |
|---|
| 2026.03.06 | ₩38,097 | ₩38,325 | ₩38,097 | ₩38,217 | +0.32% | 1.7만 |
|---|
| 2026.03.05 | ₩38,820 | ₩38,834 | ₩38,365 | ₩38,653 | -0.43% | 2.9만 |
|---|
| 2026.03.04 | ₩38,526 | ₩38,901 | ₩38,526 | ₩38,794 | +0.70% | 9.8천 |
|---|
| 2026.03.03 | ₩37,856 | ₩38,526 | ₩37,817 | ₩38,472 | +1.63% | 7.4만 |
|---|
| 2026.03.02 | ₩38,030 | ₩38,767 | ₩38,030 | ₩38,619 | +1.55% | 9.4천 |
|---|
| 2026.02.27 | ₩38,191 | ₩38,633 | ₩38,164 | ₩38,633 | +1.16% | 1.7만 |
|---|
| 2026.02.26 | ₩38,485 | ₩38,727 | ₩38,177 | ₩38,727 | +0.63% | 1.7만 |
|---|
| 2026.02.25 | ₩38,097 | ₩38,660 | ₩38,097 | ₩38,418 | +0.84% | 3.1만 |
|---|
| 2026.02.24 | ₩37,681 | ₩37,976 | ₩37,628 | ₩37,976 | +0.78% | 2만 |
|---|
| 2026.02.23 | ₩38,097 | ₩38,124 | ₩37,574 | ₩37,628 | -1.23% | 1.2만 |
|---|
| 2026.02.20 | ₩37,909 | ₩38,378 | ₩37,909 | ₩38,325 | +1.10% | 2.1만 |
|---|
| 2026.02.19 | ₩38,083 | ₩38,244 | ₩37,949 | ₩38,030 | -0.14% | 1.5만 |
|---|
| 2026.02.18 | ₩38,157 | ₩38,432 | ₩38,157 | ₩38,298 | +0.37% | 1.3만 |
|---|
| 2026.02.17 | ₩38,070 | ₩38,298 | ₩37,829 | ₩38,177 | +0.28% | 2.4만 |
|---|
| 2026.02.13 | ₩38,197 | ₩38,459 | ₩38,124 | ₩38,204 | +0.02% | 5.1천 |
|---|
| 2026.02.12 | ₩38,579 | ₩38,673 | ₩38,083 | ₩38,083 | -1.29% | 1.1만 |
|---|
| 2026.02.11 | ₩38,794 | ₩38,834 | ₩38,291 | ₩38,566 | -0.59% | 2.2만 |
|---|
| 2026.02.10 | ₩38,834 | ₩38,981 | ₩38,660 | ₩38,673 | -0.41% | 3.1만 |
|---|
| 2026.02.09 | ₩38,767 | ₩38,861 | ₩38,552 | ₩38,820 | +0.14% | 2만 |
|---|
| 2026.02.06 | ₩38,325 | ₩38,847 | ₩38,325 | ₩38,847 | +1.36% | 5.8만 |
|---|
| 2026.02.05 | ₩38,418 | ₩38,646 | ₩38,259 | ₩38,291 | -0.33% | 1.2만 |
|---|
| 2026.02.04 | ₩38,767 | ₩38,794 | ₩38,552 | ₩38,633 | -0.35% | 1.1만 |
|---|
| 2026.02.03 | ₩39,356 | ₩39,356 | ₩38,619 | ₩38,747 | -1.55% | 3.1만 |
|---|
| 2026.02.02 | ₩38,861 | ₩39,397 | ₩38,861 | ₩39,356 | +1.28% | 3.4만 |
|---|
| 2026.01.30 | ₩39,075 | ₩39,169 | ₩38,834 | ₩38,981 | -0.24% | 1.5만 |
|---|
| 2026.01.29 | ₩39,477 | ₩39,477 | ₩38,191 | ₩39,285 | -0.49% | 4.3만 |
|---|
| 2026.01.28 | ₩39,598 | ₩39,611 | ₩39,331 | ₩39,423 | -0.44% | 9.4천 |
|---|
| 2026.01.27 | ₩39,557 | ₩39,557 | ₩39,477 | ₩39,531 | -0.07% | 9천 |
|---|
| 2026.01.26 | ₩39,236 | ₩39,488 | ₩39,236 | ₩39,423 | +0.48% | 9.1천 |
|---|
| 2026.01.23 | ₩38,988 | ₩39,263 | ₩38,988 | ₩39,169 | +0.46% | 1.3만 |
|---|
| 2026.01.22 | ₩39,075 | ₩39,135 | ₩38,928 | ₩38,969 | -0.27% | 1.7만 |
|---|
| 2026.01.21 | ₩38,512 | ₩38,910 | ₩38,338 | ₩38,760 | +0.64% | 3.7만 |
|---|
| 2026.01.20 | ₩38,606 | ₩38,728 | ₩37,655 | ₩38,385 | -0.57% | 2.5만 |
|---|
| 2026.01.16 | ₩39,222 | ₩39,236 | ₩39,088 | ₩39,122 | -0.26% | 2.7만 |
|---|
| 2026.01.15 | ₩39,490 | ₩39,490 | ₩39,169 | ₩39,202 | -0.73% | 1.6만 |
|---|
| 2026.01.14 | ₩39,423 | ₩39,423 | ₩38,968 | ₩39,151 | -0.69% | 1.5만 |
|---|
| 2026.01.13 | ₩39,785 | ₩39,785 | ₩39,383 | ₩39,521 | -0.66% | 1만 |
|---|
| 2026.01.12 | ₩39,571 | ₩39,879 | ₩39,450 | ₩39,651 | +0.20% | 1.5만 |
|---|
| 2026.01.09 | ₩39,591 | ₩39,828 | ₩39,517 | ₩39,795 | +0.51% | 1만 |
|---|
| 2026.01.08 | ₩39,571 | ₩39,651 | ₩39,557 | ₩39,599 | +0.07% | 1.1만 |
|---|
| 2026.01.07 | ₩39,624 | ₩39,866 | ₩39,611 | ₩39,622 | -0.01% | 1.4만 |
|---|
| 2026.01.06 | ₩39,263 | ₩39,651 | ₩39,242 | ₩39,622 | +0.91% | 2.8만 |
|---|
| 2026.01.05 | ₩38,834 | ₩39,363 | ₩38,834 | ₩39,155 | +0.83% | 2.2만 |
|---|
| 2026.01.02 | ₩39,249 | ₩39,249 | ₩38,672 | ₩38,834 | -1.06% | 4.9만 |
|---|
| 2025.12.31 | ₩39,370 | ₩39,370 | ₩39,102 | ₩39,102 | -0.68% | 5.2만 |
|---|
| 2025.12.30 | ₩39,383 | ₩39,411 | ₩39,356 | ₩39,358 | -0.06% | 1.7만 |
|---|
| 2025.12.29 | ₩39,356 | ₩39,504 | ₩39,336 | ₩39,453 | +0.25% | 2.5만 |
|---|
| 2025.12.26 | ₩39,450 | ₩39,580 | ₩39,450 | ₩39,544 | +0.24% | 1.8만 |
|---|
| 2025.12.24 | ₩39,343 | ₩39,517 | ₩39,340 | ₩39,500 | +0.40% | 5.1천 |
|---|
| 2025.12.23 | ₩39,196 | ₩39,330 | ₩39,196 | ₩39,323 | +0.32% | 1.1만 |
|---|
| 2025.12.22 | ₩39,276 | ₩39,303 | ₩39,209 | ₩39,259 | -0.04% | 1.3만 |
|---|
| 2025.12.19 | ₩38,887 | ₩39,155 | ₩38,727 | ₩39,129 | +0.62% | 2.4만 |
|---|
| 2025.12.18 | ₩38,914 | ₩39,075 | ₩38,807 | ₩38,898 | -0.04% | 1.7만 |
|---|
| 2025.12.17 | ₩39,068 | ₩39,115 | ₩38,740 | ₩38,740 | -0.84% | 1.1만 |
|---|
| 2025.12.16 | ₩39,035 | ₩39,102 | ₩38,840 | ₩39,021 | -0.03% | 8.5천 |
|---|
| 2025.12.15 | ₩39,383 | ₩39,383 | ₩39,021 | ₩39,084 | -0.76% | 7.5천 |
|---|
| 2025.12.12 | ₩39,410 | ₩39,602 | ₩39,236 | ₩39,291 | -0.30% | 1.1만 |
|---|
| 2025.12.11 | ₩39,263 | ₩39,504 | ₩39,182 | ₩39,477 | +0.55% | 9.8천 |
|---|
| 2025.12.10 | ₩39,169 | ₩39,249 | ₩39,008 | ₩39,175 | +0.02% | 8.4천 |
|---|
| 2025.12.09 | ₩38,928 | ₩39,209 | ₩38,928 | ₩39,158 | +0.59% | 1.1만 |
|---|
| 2025.12.08 | ₩39,397 | ₩39,477 | ₩39,102 | ₩39,155 | -0.61% | 1.6만 |
|---|
| 2025.12.05 | ₩39,289 | ₩39,624 | ₩39,289 | ₩39,425 | +0.34% | 1.4만 |
|---|
| 2025.12.04 | ₩39,330 | ₩39,330 | ₩39,088 | ₩39,225 | -0.27% | 8.1천 |
|---|
| 2025.12.03 | ₩39,263 | ₩39,370 | ₩39,196 | ₩39,323 | +0.15% | 7.6천 |
|---|
| 2025.12.02 | ₩39,299 | ₩39,457 | ₩39,263 | ₩39,399 | +0.26% | 1.7만 |
|---|
| 2025.12.01 | ₩39,021 | ₩39,370 | ₩39,021 | ₩39,196 | +0.45% | 9.8천 |
|---|
| 2025.11.28 | ₩39,236 | ₩39,303 | ₩39,222 | ₩39,303 | +0.17% | 4.4천 |
|---|
| 2025.11.26 | ₩39,035 | ₩39,249 | ₩39,035 | ₩39,129 | +0.24% | 1.1만 |
|---|
| 2025.11.25 | ₩38,622 | ₩39,021 | ₩38,437 | ₩39,012 | +1.01% | 1.5만 |
|---|
| 2025.11.24 | ₩38,258 | ₩38,539 | ₩38,258 | ₩38,495 | +0.62% | 1.2만 |
|---|
| 2025.11.21 | ₩37,789 | ₩38,325 | ₩37,789 | ₩38,079 | +0.77% | 1만 |
|---|
| 2025.11.20 | ₩38,646 | ₩38,713 | ₩37,601 | ₩37,601 | -2.70% | 1.4만 |
|---|
| 2025.11.19 | ₩38,083 | ₩38,244 | ₩37,936 | ₩38,093 | +0.02% | 1.1만 |
|---|
| 2025.11.18 | ₩38,191 | ₩38,231 | ₩37,923 | ₩38,055 | -0.35% | 1.7만 |
|---|
| 2025.11.17 | ₩38,740 | ₩38,818 | ₩38,239 | ₩38,351 | -1.00% | 1.4만 |
|---|
| 2025.11.14 | ₩38,593 | ₩38,968 | ₩38,499 | ₩38,744 | +0.39% | 6.9만 |
|---|
| 2025.11.13 | ₩39,263 | ₩39,437 | ₩38,970 | ₩38,970 | -0.74% | 1.1만 |
|---|
| 2025.11.12 | ₩39,584 | ₩39,584 | ₩39,399 | ₩39,488 | -0.24% | 1.3만 |
|---|
| 2025.11.11 | ₩39,196 | ₩39,496 | ₩39,196 | ₩39,485 | +0.74% | 8.9천 |
|---|
| 2025.11.10 | ₩39,129 | ₩39,383 | ₩39,048 | ₩39,348 | +0.56% | 1.3만 |
|---|
| 2025.11.07 | ₩38,606 | ₩38,878 | ₩38,539 | ₩38,878 | +0.70% | 4.2만 |
|---|
| 2025.11.06 | ₩39,169 | ₩39,169 | ₩38,727 | ₩38,818 | -0.90% | 1.1만 |
|---|
| 2025.11.05 | ₩39,230 | ₩39,450 | ₩39,169 | ₩39,339 | +0.28% | 7.4천 |
|---|
| 2025.11.04 | ₩39,276 | ₩39,517 | ₩39,249 | ₩39,289 | +0.03% | 6.4천 |
|---|
| 2025.11.03 | ₩39,584 | ₩39,638 | ₩39,439 | ₩39,590 | +0.01% | 1.9만 |
|---|
| 2025.10.31 | ₩39,799 | ₩39,799 | ₩39,395 | ₩39,517 | -0.71% | 5.4천 |
|---|
| 2025.10.30 | ₩39,504 | ₩39,772 | ₩39,437 | ₩39,437 | -0.17% | 9.7천 |
|---|
| 2025.10.29 | ₩40,147 | ₩40,147 | ₩39,691 | ₩39,793 | -0.88% | 1.7만 |
|---|
| 2025.10.28 | ₩40,147 | ₩40,147 | ₩40,025 | ₩40,059 | -0.22% | 8천 |
|---|
| 2025.10.27 | ₩39,919 | ₩40,049 | ₩39,886 | ₩40,049 | +0.33% | 2.2만 |
|---|
| 2025.10.24 | ₩39,531 | ₩39,758 | ₩39,531 | ₩39,638 | +0.27% | 1.3만 |
|---|
| 2025.10.23 | ₩39,303 | ₩39,544 | ₩39,303 | ₩39,477 | +0.44% | 9.1천 |
|---|
| 2025.10.22 | ₩39,490 | ₩39,490 | ₩39,142 | ₩39,269 | -0.56% | 2만 |
|---|
| 2025.10.21 | ₩39,383 | ₩39,591 | ₩39,343 | ₩39,564 | +0.46% | 8.2천 |
|---|
| 2025.10.20 | ₩39,155 | ₩39,383 | ₩39,155 | ₩39,356 | +0.51% | 4.4만 |
|---|
| 2025.10.17 | ₩38,512 | ₩38,928 | ₩38,512 | ₩38,877 | +0.95% | 8.4천 |
|---|
| 2025.10.16 | ₩39,041 | ₩39,075 | ₩38,392 | ₩38,487 | -1.42% | 1.2만 |
|---|
| 2025.10.15 | ₩39,068 | ₩39,249 | ₩38,673 | ₩38,877 | -0.49% | 1.8만 |
|---|
| 2025.10.14 | ₩38,445 | ₩38,981 | ₩38,445 | ₩38,835 | +1.01% | 1.1만 |
|---|
| 2025.10.13 | ₩38,673 | ₩38,840 | ₩38,673 | ₩38,780 | +0.28% | 7.8천 |
|---|
| 2025.10.10 | ₩39,289 | ₩39,356 | ₩38,381 | ₩38,381 | -2.31% | 1.2만 |
|---|