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 | ₩41,814 | ₩41,975 | ₩41,660 | ₩41,942 | +0.30% | 6.8천 |
| 2026.10.08 | ₩41,265 | ₩41,664 | ₩41,265 | ₩41,664 | +0.97% | 1.1만 |
| 2026.10.07 | ₩41,560 | ₩41,560 | ₩41,385 | ₩41,459 | -0.24% | 2.9천 |
| 2026.10.06 | ₩41,694 | ₩41,727 | ₩41,493 | ₩41,602 | -0.22% | 6.4천 |
| 2026.10.05 | ₩41,117 | ₩41,446 | ₩41,117 | ₩41,430 | +0.76% | 1.8만 |
| 2026.10.02 | ₩41,292 | ₩41,292 | ₩41,064 | ₩41,072 | -0.53% | 9.7천 |
| 2026.10.01 | ₩40,931 | ₩41,010 | ₩40,729 | ₩40,970 | +0.09% | 7.8만 |
| 2026.09.30 | ₩41,077 | ₩41,171 | ₩40,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,822 |
| -0.62% |
| 1.4만 |
| 2026.09.29 | ₩40,876 | ₩40,957 | ₩40,769 | ₩40,957 | +0.20% | 1.3만 |
|---|
| 2026.09.28 | ₩40,742 | ₩41,809 | ₩40,742 | ₩41,005 | +0.64% | 1.2만 |
|---|
| 2026.09.25 | ₩41,077 | ₩41,198 | ₩41,003 | ₩41,144 | +0.16% | 1.3만 |
|---|
| 2026.09.24 | ₩40,916 | ₩41,064 | ₩40,916 | ₩41,061 | +0.35% | 1.9천 |
|---|
| 2026.09.23 | ₩41,131 | ₩41,158 | ₩41,032 | ₩41,032 | -0.24% | 1.1만 |
|---|
| 2026.09.22 | ₩41,452 | ₩41,452 | ₩41,184 | ₩41,250 | -0.49% | 4.6천 |
|---|
| 2026.09.21 | ₩40,592 | ₩41,385 | ₩40,592 | ₩41,330 | +1.82% | 1.5만 |
|---|
| 2026.09.18 | ₩40,635 | ₩40,699 | ₩40,487 | ₩40,592 | -0.11% | 1만 |
|---|
| 2026.09.17 | ₩40,836 | ₩40,836 | ₩40,648 | ₩40,742 | -0.23% | 4.8천 |
|---|
| 2026.09.16 | ₩40,755 | ₩40,856 | ₩40,533 | ₩40,533 | -0.55% | 1.4천 |
|---|
| 2026.09.15 | ₩40,755 | ₩40,816 | ₩40,702 | ₩40,702 | -0.13% | 1.8천 |
|---|
| 2026.09.14 | ₩40,474 | ₩41,089 | ₩40,420 | ₩41,041 | +1.40% | 1.2만 |
|---|
| 2026.09.11 | ₩40,380 | ₩40,474 | ₩40,380 | ₩40,442 | +0.15% | 2천 |
|---|
| 2026.09.10 | ₩40,099 | ₩40,260 | ₩40,099 | ₩40,132 | +0.08% | 3.8천 |
|---|
| 2026.09.09 | ₩40,420 | ₩40,420 | ₩40,193 | ₩40,257 | -0.40% | 7.6천 |
|---|
| 2026.09.08 | ₩40,903 | ₩40,903 | ₩40,501 | ₩40,502 | -0.98% | 4.4천 |
|---|
| 2026.09.04 | ₩41,439 | ₩41,439 | ₩41,091 | ₩41,135 | -0.73% | 3.6천 |
|---|
| 2026.09.03 | ₩41,372 | ₩41,533 | ₩41,265 | ₩41,503 | +0.32% | 2천 |
|---|
| 2026.09.02 | ₩41,050 | ₩41,251 | ₩41,050 | ₩41,104 | +0.13% | 2.7만 |
|---|
| 2026.09.01 | ₩41,238 | ₩41,372 | ₩41,107 | ₩41,107 | -0.32% | 1.5천 |
|---|
| 2026.08.31 | ₩41,773 | ₩41,773 | ₩41,593 | ₩41,623 | -0.36% | 8.6천 |
|---|
| 2026.08.28 | ₩41,694 | ₩41,950 | ₩41,694 | ₩41,773 | +0.19% | 4천 |
|---|
| 2026.08.27 | ₩41,533 | ₩41,774 | ₩41,533 | ₩41,731 | +0.48% | 1.2만 |
|---|
| 2026.08.26 | ₩41,499 | ₩41,506 | ₩41,359 | ₩41,427 | -0.17% | 2.5천 |
|---|
| 2026.08.25 | ₩41,412 | ₩41,513 | ₩41,385 | ₩41,513 | +0.24% | 5.6천 |
|---|
| 2026.08.24 | ₩41,238 | ₩41,519 | ₩41,238 | ₩41,519 | +0.68% | 2.7천 |
|---|
| 2026.08.21 | ₩40,957 | ₩41,265 | ₩40,957 | ₩41,234 | +0.68% | 4천 |
|---|
| 2026.08.20 | ₩41,184 | ₩41,184 | ₩40,950 | ₩40,950 | -0.57% | 1.6천 |
|---|
| 2026.08.19 | ₩41,426 | ₩41,935 | ₩41,426 | ₩41,550 | +0.30% | 3.5천 |
|---|
| 2026.08.18 | ₩41,506 | ₩41,573 | ₩41,368 | ₩41,368 | -0.33% | 3.1천 |
|---|
| 2026.08.17 | ₩41,451 | ₩41,479 | ₩41,271 | ₩41,271 | -0.43% | 6.5천 |
|---|
| 2026.08.14 | ₩41,774 | ₩41,828 | ₩41,715 | ₩41,715 | -0.14% | 6.1천 |
|---|
| 2026.08.13 | ₩41,613 | ₩42,029 | ₩41,533 | ₩42,002 | +0.93% | 5.5천 |
|---|
| 2026.08.12 | ₩41,513 | ₩41,513 | ₩41,345 | ₩41,397 | -0.28% | 1.6만 |
|---|
| 2026.08.11 | ₩41,694 | ₩41,801 | ₩41,519 | ₩41,530 | -0.39% | 4.7천 |
|---|
| 2026.08.10 | ₩41,412 | ₩41,712 | ₩41,412 | ₩41,707 | +0.71% | 2만 |
|---|
| 2026.08.07 | ₩41,111 | ₩41,546 | ₩41,111 | ₩41,511 | +0.97% | 4.7천 |
|---|
| 2026.08.06 | ₩41,184 | ₩41,184 | ₩41,077 | ₩41,111 | -0.18% | 1.1만 |
|---|
| 2026.08.05 | ₩41,774 | ₩41,774 | ₩41,289 | ₩41,340 | -1.04% | 900 |
|---|
| 2026.08.04 | ₩40,916 | ₩41,472 | ₩40,916 | ₩41,412 | +1.21% | 1.4만 |
|---|
| 2026.08.03 | ₩41,074 | ₩41,074 | ₩40,816 | ₩40,903 | -0.42% | 1.5만 |
|---|
| 2026.07.31 | ₩40,112 | ₩40,390 | ₩40,059 | ₩40,390 | +0.69% | 7.2천 |
|---|
| 2026.07.30 | ₩39,992 | ₩40,055 | ₩39,724 | ₩40,055 | +0.16% | 6.3천 |
|---|
| 2026.07.29 | ₩40,119 | ₩40,608 | ₩40,072 | ₩40,152 | +0.08% | 1.4천 |
|---|
| 2026.07.28 | ₩40,045 | ₩40,286 | ₩39,965 | ₩40,207 | +0.40% | 6천 |
|---|
| 2026.07.27 | ₩39,315 | ₩39,683 | ₩39,201 | ₩39,603 | +0.73% | 2만 |
|---|
| 2026.07.24 | ₩39,027 | ₩39,355 | ₩39,013 | ₩39,103 | +0.20% | 1.2만 |
|---|
| 2026.07.23 | ₩38,886 | ₩38,886 | ₩38,678 | ₩38,834 | -0.13% | 7.3천 |
|---|
| 2026.07.22 | ₩39,884 | ₩39,884 | ₩39,429 | ₩39,469 | -1.04% | 2.9만 |
|---|
| 2026.07.21 | ₩39,910 | ₩39,911 | ₩39,804 | ₩39,844 | -0.16% | 7천 |
|---|
| 2026.07.20 | ₩40,340 | ₩40,340 | ₩40,069 | ₩40,069 | -0.67% | 3.9천 |
|---|
| 2026.07.17 | ₩40,394 | ₩40,474 | ₩40,206 | ₩40,241 | -0.38% | 4.1천 |
|---|
| 2026.07.16 | ₩40,487 | ₩40,890 | ₩40,487 | ₩40,845 | +0.88% | 5천 |
|---|
| 2026.07.15 | ₩40,420 | ₩40,735 | ₩40,420 | ₩40,569 | +0.37% | 1.1만 |
|---|
| 2026.07.14 | ₩40,273 | ₩40,394 | ₩40,166 | ₩40,319 | +0.11% | 3.4천 |
|---|
| 2026.07.13 | ₩40,273 | ₩40,447 | ₩40,273 | ₩40,316 | +0.11% | 1.1만 |
|---|
| 2026.07.10 | ₩40,361 | ₩40,361 | ₩40,072 | ₩40,308 | -0.13% | 1.1만 |
|---|
| 2026.07.09 | ₩39,943 | ₩40,229 | ₩39,844 | ₩40,229 | +0.71% | 3.4만 |
|---|
| 2026.07.08 | ₩40,099 | ₩40,099 | ₩39,750 | ₩39,943 | -0.39% | 3.1천 |
|---|
| 2026.07.07 | ₩40,313 | ₩40,407 | ₩40,166 | ₩40,179 | -0.33% | 6.3천 |
|---|
| 2026.07.06 | ₩40,193 | ₩40,240 | ₩39,951 | ₩40,175 | -0.04% | 5.9만 |
|---|
| 2026.07.02 | ₩39,864 | ₩40,185 | ₩39,864 | ₩40,185 | +0.80% | 8천 |
|---|
| 2026.07.01 | ₩39,576 | ₩39,965 | ₩39,576 | ₩39,840 | +0.67% | 7.5천 |
|---|
| 2026.06.30 | ₩39,348 | ₩39,572 | ₩39,348 | ₩39,572 | +0.57% | 9.6천 |
|---|
| 2026.06.29 | ₩38,986 | ₩39,549 | ₩38,826 | ₩39,370 | +0.98% | 3.5만 |
|---|
| 2026.06.26 | ₩38,223 | ₩38,919 | ₩38,223 | ₩38,843 | +1.62% | 6.4천 |
|---|
| 2026.06.25 | ₩38,919 | ₩38,919 | ₩38,362 | ₩38,362 | -1.43% | 1.9만 |
|---|
| 2026.06.24 | ₩38,933 | ₩39,120 | ₩38,743 | ₩38,743 | -0.49% | 2.1만 |
|---|
| 2026.06.23 | ₩38,370 | ₩38,812 | ₩38,370 | ₩38,658 | +0.75% | 8.1천 |
|---|
| 2026.06.22 | ₩39,067 | ₩39,295 | ₩38,718 | ₩38,850 | -0.56% | 1.4만 |
|---|
| 2026.06.18 | ₩39,348 | ₩39,362 | ₩39,080 | ₩39,300 | -0.12% | 7.5천 |
|---|
| 2026.06.17 | ₩39,797 | ₩39,858 | ₩38,986 | ₩38,986 | -2.04% | 1만 |
|---|
| 2026.06.16 | ₩39,898 | ₩40,005 | ₩39,824 | ₩39,858 | -0.10% | 7.6천 |
|---|
| 2026.06.15 | ₩39,791 | ₩40,084 | ₩39,791 | ₩39,939 | +0.37% | 9천 |
|---|
| 2026.06.12 | ₩39,362 | ₩39,375 | ₩39,007 | ₩39,319 | -0.11% | 6.4천 |
|---|
| 2026.06.11 | ₩38,839 | ₩39,375 | ₩38,732 | ₩39,339 | +1.29% | 9.3천 |
|---|
| 2026.06.10 | ₩39,147 | ₩39,348 | ₩38,785 | ₩38,785 | -0.92% | 3.1천 |
|---|
| 2026.06.09 | ₩39,281 | ₩39,603 | ₩38,651 | ₩39,225 | -0.14% | 1.6만 |
|---|
| 2026.06.08 | ₩39,375 | ₩40,206 | ₩39,201 | ₩39,201 | -0.44% | 1.8만 |
|---|
| 2026.06.05 | ₩39,925 | ₩39,925 | ₩39,348 | ₩39,348 | -1.44% | 1.6만 |
|---|
| 2026.06.04 | ₩39,764 | ₩40,099 | ₩39,764 | ₩39,978 | +0.54% | 1.1만 |
|---|
| 2026.06.03 | ₩39,858 | ₩39,858 | ₩39,549 | ₩39,687 | -0.43% | 9.1천 |
|---|
| 2026.06.02 | ₩40,179 | ₩40,367 | ₩39,871 | ₩39,937 | -0.60% | 10.8만 |
|---|
| 2026.06.01 | ₩40,474 | ₩40,474 | ₩40,219 | ₩40,428 | -0.11% | 1.7만 |
|---|
| 2026.05.29 | ₩40,280 | ₩40,400 | ₩40,246 | ₩40,313 | +0.08% | 1.7만 |
|---|
| 2026.05.28 | ₩39,951 | ₩40,266 | ₩39,951 | ₩40,219 | +0.67% | 1.9만 |
|---|
| 2026.05.27 | ₩39,898 | ₩40,193 | ₩39,898 | ₩40,025 | +0.32% | 1.3만 |
|---|
| 2026.05.26 | ₩40,139 | ₩40,139 | ₩39,951 | ₩40,045 | -0.23% | 1.7만 |
|---|
| 2026.05.22 | ₩40,300 | ₩40,313 | ₩40,038 | ₩40,088 | -0.53% | 7.8천 |
|---|
| 2026.05.21 | ₩39,710 | ₩40,065 | ₩39,697 | ₩40,057 | +0.87% | 4.6천 |
|---|
| 2026.05.20 | ₩39,764 | ₩40,193 | ₩39,764 | ₩40,193 | +1.08% | 1.1만 |
|---|
| 2026.05.19 | ₩39,911 | ₩40,059 | ₩39,792 | ₩39,803 | -0.27% | 8.2천 |
|---|
| 2026.05.18 | ₩39,670 | ₩40,099 | ₩39,670 | ₩40,064 | +0.99% | 6.2천 |
|---|
| 2026.05.15 | ₩39,603 | ₩39,844 | ₩39,603 | ₩39,670 | +0.17% | 1.1만 |
|---|
| 2026.05.14 | ₩39,536 | ₩39,871 | ₩39,536 | ₩39,799 | +0.66% | 3.6만 |
|---|
| 2026.05.13 | ₩39,308 | ₩39,623 | ₩39,254 | ₩39,569 | +0.66% | 2.5만 |
|---|
| 2026.05.12 | ₩39,321 | ₩39,455 | ₩39,268 | ₩39,449 | +0.32% | 1.7만 |
|---|
| 2026.05.11 | ₩39,549 | ₩39,643 | ₩39,321 | ₩39,364 | -0.47% | 8.7천 |
|---|
| 2026.05.08 | ₩39,710 | ₩39,804 | ₩39,590 | ₩39,744 | +0.08% | 4.4천 |
|---|
| 2026.05.07 | ₩39,670 | ₩39,858 | ₩39,630 | ₩39,730 | +0.15% | 1.5만 |
|---|
| 2026.05.06 | ₩39,187 | ₩39,496 | ₩39,161 | ₩39,488 | +0.77% | 3.9만 |
|---|
| 2026.05.05 | ₩39,147 | ₩39,147 | ₩39,013 | ₩39,080 | -0.17% | 2.6만 |
|---|
| 2026.05.04 | ₩38,919 | ₩39,141 | ₩38,852 | ₩38,933 | +0.03% | 1.5만 |
|---|
| 2026.05.01 | ₩39,067 | ₩39,295 | ₩39,067 | ₩39,074 | +0.02% | 1.4만 |
|---|
| 2026.04.30 | ₩38,946 | ₩39,067 | ₩38,584 | ₩38,973 | +0.07% | 6.6천 |
|---|
| 2026.04.29 | ₩38,745 | ₩38,933 | ₩38,745 | ₩38,913 | +0.43% | 2.5천 |
|---|
| 2026.04.28 | ₩39,000 | ₩39,000 | ₩38,718 | ₩38,828 | -0.44% | 8천 |
|---|
| 2026.04.27 | ₩38,986 | ₩39,094 | ₩38,986 | ₩39,009 | +0.06% | 6.7천 |
|---|
| 2026.04.24 | ₩38,879 | ₩39,102 | ₩38,745 | ₩39,102 | +0.57% | 1.1만 |
|---|
| 2026.04.23 | ₩39,201 | ₩39,201 | ₩38,531 | ₩38,812 | -0.99% | 1.4만 |
|---|
| 2026.04.22 | ₩39,268 | ₩39,315 | ₩39,201 | ₩39,308 | +0.10% | 4.5천 |
|---|
| 2026.04.21 | ₩39,308 | ₩39,415 | ₩38,968 | ₩38,968 | -0.87% | 6.3천 |
|---|
| 2026.04.20 | ₩39,288 | ₩39,288 | ₩39,147 | ₩39,224 | -0.16% | 9.8천 |
|---|
| 2026.04.17 | ₩39,040 | ₩39,455 | ₩39,040 | ₩39,375 | +0.86% | 8.2천 |
|---|
| 2026.04.16 | ₩39,067 | ₩39,107 | ₩38,926 | ₩39,027 | -0.10% | 1.5만 |
|---|
| 2026.04.15 | ₩38,705 | ₩38,973 | ₩38,705 | ₩38,973 | +0.69% | 5.5천 |
|---|
| 2026.04.14 | ₩38,075 | ₩38,579 | ₩38,075 | ₩38,535 | +1.21% | 8.5천 |
|---|
| 2026.04.13 | ₩37,432 | ₩38,004 | ₩37,432 | ₩38,004 | +1.53% | 8.7천 |
|---|
| 2026.04.10 | ₩38,001 | ₩38,001 | ₩37,526 | ₩37,597 | -1.07% | 6.8천 |
|---|
| 2026.04.09 | ₩37,593 | ₩37,954 | ₩37,566 | ₩37,932 | +0.90% | 2.2만 |
|---|
| 2026.04.08 | ₩37,780 | ₩37,908 | ₩37,646 | ₩37,729 | -0.13% | 1.5만 |
|---|
| 2026.04.07 | ₩36,802 | ₩36,802 | ₩36,440 | ₩36,742 | -0.16% | 2.9만 |
|---|
| 2026.04.06 | ₩36,695 | ₩36,963 | ₩36,695 | ₩36,963 | +0.73% | 1.5만 |
|---|
| 2026.04.02 | ₩36,159 | ₩36,775 | ₩36,159 | ₩36,687 | +1.46% | 1.1만 |
|---|
| 2026.04.01 | ₩36,614 | ₩36,822 | ₩36,574 | ₩36,587 | -0.07% | 6.4천 |
|---|
| 2026.03.31 | ₩35,891 | ₩36,514 | ₩35,891 | ₩36,494 | +1.68% | 5.1천 |
|---|
| 2026.03.30 | ₩35,609 | ₩35,730 | ₩35,354 | ₩35,475 | -0.38% | 1.1만 |
|---|
| 2026.03.27 | ₩35,971 | ₩35,971 | ₩35,328 | ₩35,421 | -1.53% | 3.8만 |
|---|
| 2026.03.26 | ₩36,453 | ₩36,688 | ₩36,118 | ₩36,132 | -0.88% | 2.5만 |
|---|
| 2026.03.25 | ₩36,668 | ₩36,976 | ₩36,574 | ₩36,708 | +0.11% | 1.7만 |
|---|
| 2026.03.24 | ₩36,628 | ₩36,842 | ₩36,561 | ₩36,561 | -0.18% | 2.9만 |
|---|
| 2026.03.23 | ₩37,030 | ₩37,217 | ₩36,923 | ₩36,923 | -0.29% | 1.1만 |
|---|
| 2026.03.20 | ₩36,909 | ₩36,909 | ₩36,413 | ₩36,574 | -0.91% | 3.2만 |
|---|
| 2026.03.19 | ₩36,949 | ₩37,097 | ₩36,762 | ₩37,003 | +0.15% | 2.5만 |
|---|
| 2026.03.18 | ₩37,633 | ₩37,633 | ₩37,137 | ₩37,164 | -1.25% | 1.1만 |
|---|
| 2026.03.17 | ₩38,048 | ₩38,048 | ₩37,753 | ₩37,753 | -0.77% | 1.3만 |
|---|
| 2026.03.16 | ₩37,606 | ₩37,780 | ₩37,566 | ₩37,686 | +0.21% | 2.4만 |
|---|
| 2026.03.13 | ₩37,633 | ₩37,767 | ₩37,345 | ₩37,365 | -0.71% | 1.8만 |
|---|
| 2026.03.12 | ₩37,854 | ₩37,914 | ₩37,552 | ₩37,552 | -0.80% | 1.1만 |
|---|
| 2026.03.11 | ₩38,249 | ₩38,316 | ₩38,048 | ₩38,062 | -0.49% | 5.8만 |
|---|
| 2026.03.10 | ₩38,229 | ₩38,598 | ₩38,129 | ₩38,256 | +0.07% | 2.2만 |
|---|
| 2026.03.09 | ₩37,780 | ₩38,437 | ₩37,660 | ₩38,437 | +1.74% | 1.9만 |
|---|
| 2026.03.06 | ₩38,102 | ₩38,330 | ₩38,102 | ₩38,223 | +0.32% | 1.7만 |
|---|
| 2026.03.05 | ₩38,826 | ₩38,839 | ₩38,370 | ₩38,658 | -0.43% | 2.9만 |
|---|
| 2026.03.04 | ₩38,531 | ₩38,906 | ₩38,531 | ₩38,799 | +0.70% | 9.8천 |
|---|
| 2026.03.03 | ₩37,861 | ₩38,531 | ₩37,822 | ₩38,477 | +1.63% | 7.4만 |
|---|
| 2026.03.02 | ₩38,035 | ₩38,772 | ₩38,035 | ₩38,625 | +1.55% | 9.4천 |
|---|
| 2026.02.27 | ₩38,196 | ₩38,638 | ₩38,169 | ₩38,638 | +1.16% | 1.7만 |
|---|
| 2026.02.26 | ₩38,491 | ₩38,732 | ₩38,182 | ₩38,732 | +0.63% | 1.7만 |
|---|
| 2026.02.25 | ₩38,102 | ₩38,665 | ₩38,102 | ₩38,424 | +0.84% | 3.1만 |
|---|
| 2026.02.24 | ₩37,686 | ₩37,981 | ₩37,633 | ₩37,981 | +0.78% | 2만 |
|---|
| 2026.02.23 | ₩38,102 | ₩38,129 | ₩37,579 | ₩37,633 | -1.23% | 1.2만 |
|---|
| 2026.02.20 | ₩37,914 | ₩38,383 | ₩37,914 | ₩38,330 | +1.10% | 2.1만 |
|---|
| 2026.02.19 | ₩38,088 | ₩38,249 | ₩37,954 | ₩38,035 | -0.14% | 1.5만 |
|---|
| 2026.02.18 | ₩38,162 | ₩38,437 | ₩38,162 | ₩38,303 | +0.37% | 1.3만 |
|---|
| 2026.02.17 | ₩38,075 | ₩38,303 | ₩37,834 | ₩38,182 | +0.28% | 2.4만 |
|---|
| 2026.02.13 | ₩38,202 | ₩38,464 | ₩38,129 | ₩38,209 | +0.02% | 5.1천 |
|---|
| 2026.02.12 | ₩38,584 | ₩38,678 | ₩38,088 | ₩38,088 | -1.29% | 1.1만 |
|---|
| 2026.02.11 | ₩38,799 | ₩38,839 | ₩38,296 | ₩38,571 | -0.59% | 2.2만 |
|---|
| 2026.02.10 | ₩38,839 | ₩38,986 | ₩38,665 | ₩38,678 | -0.41% | 3.1만 |
|---|
| 2026.02.09 | ₩38,772 | ₩38,866 | ₩38,558 | ₩38,826 | +0.14% | 2만 |
|---|
| 2026.02.06 | ₩38,330 | ₩38,852 | ₩38,330 | ₩38,852 | +1.36% | 5.8만 |
|---|
| 2026.02.05 | ₩38,424 | ₩38,651 | ₩38,264 | ₩38,296 | -0.33% | 1.2만 |
|---|
| 2026.02.04 | ₩38,772 | ₩38,799 | ₩38,558 | ₩38,638 | -0.35% | 1.1만 |
|---|
| 2026.02.03 | ₩39,362 | ₩39,362 | ₩38,625 | ₩38,752 | -1.55% | 3.1만 |
|---|
| 2026.02.02 | ₩38,866 | ₩39,402 | ₩38,866 | ₩39,362 | +1.28% | 3.4만 |
|---|
| 2026.01.30 | ₩39,080 | ₩39,174 | ₩38,839 | ₩38,986 | -0.24% | 1.5만 |
|---|
| 2026.01.29 | ₩39,482 | ₩39,482 | ₩38,196 | ₩39,291 | -0.49% | 4.3만 |
|---|
| 2026.01.28 | ₩39,603 | ₩39,616 | ₩39,336 | ₩39,429 | -0.44% | 9.4천 |
|---|
| 2026.01.27 | ₩39,563 | ₩39,563 | ₩39,482 | ₩39,536 | -0.07% | 9천 |
|---|
| 2026.01.26 | ₩39,241 | ₩39,493 | ₩39,241 | ₩39,429 | +0.48% | 9.1천 |
|---|
| 2026.01.23 | ₩38,993 | ₩39,268 | ₩38,993 | ₩39,174 | +0.46% | 1.3만 |
|---|
| 2026.01.22 | ₩39,080 | ₩39,141 | ₩38,933 | ₩38,974 | -0.27% | 1.7만 |
|---|
| 2026.01.21 | ₩38,517 | ₩38,915 | ₩38,343 | ₩38,765 | +0.64% | 3.7만 |
|---|
| 2026.01.20 | ₩38,611 | ₩38,733 | ₩37,660 | ₩38,390 | -0.57% | 2.5만 |
|---|
| 2026.01.16 | ₩39,228 | ₩39,241 | ₩39,094 | ₩39,127 | -0.26% | 2.7만 |
|---|
| 2026.01.15 | ₩39,496 | ₩39,496 | ₩39,174 | ₩39,208 | -0.73% | 1.6만 |
|---|
| 2026.01.14 | ₩39,429 | ₩39,429 | ₩38,973 | ₩39,157 | -0.69% | 1.5만 |
|---|
| 2026.01.13 | ₩39,791 | ₩39,791 | ₩39,388 | ₩39,527 | -0.66% | 1만 |
|---|
| 2026.01.12 | ₩39,576 | ₩39,884 | ₩39,455 | ₩39,657 | +0.20% | 1.5만 |
|---|
| 2026.01.09 | ₩39,596 | ₩39,833 | ₩39,522 | ₩39,800 | +0.51% | 1만 |
|---|
| 2026.01.08 | ₩39,576 | ₩39,657 | ₩39,563 | ₩39,604 | +0.07% | 1.1만 |
|---|
| 2026.01.07 | ₩39,630 | ₩39,871 | ₩39,616 | ₩39,627 | -0.01% | 1.4만 |
|---|
| 2026.01.06 | ₩39,268 | ₩39,657 | ₩39,248 | ₩39,627 | +0.91% | 2.8만 |
|---|
| 2026.01.05 | ₩38,839 | ₩39,368 | ₩38,839 | ₩39,161 | +0.83% | 2.2만 |
|---|
| 2026.01.02 | ₩39,254 | ₩39,254 | ₩38,677 | ₩38,839 | -1.06% | 4.9만 |
|---|
| 2025.12.31 | ₩39,375 | ₩39,375 | ₩39,107 | ₩39,107 | -0.68% | 5.2만 |
|---|
| 2025.12.30 | ₩39,388 | ₩39,417 | ₩39,362 | ₩39,363 | -0.06% | 1.7만 |
|---|
| 2025.12.29 | ₩39,362 | ₩39,509 | ₩39,342 | ₩39,458 | +0.25% | 2.5만 |
|---|
| 2025.12.26 | ₩39,455 | ₩39,585 | ₩39,455 | ₩39,549 | +0.24% | 1.8만 |
|---|
| 2025.12.24 | ₩39,348 | ₩39,522 | ₩39,346 | ₩39,505 | +0.40% | 5.1천 |
|---|
| 2025.12.23 | ₩39,201 | ₩39,335 | ₩39,201 | ₩39,328 | +0.32% | 1.1만 |
|---|
| 2025.12.22 | ₩39,281 | ₩39,308 | ₩39,214 | ₩39,264 | -0.04% | 1.3만 |
|---|
| 2025.12.19 | ₩38,893 | ₩39,161 | ₩38,732 | ₩39,134 | +0.62% | 2.4만 |
|---|
| 2025.12.18 | ₩38,919 | ₩39,080 | ₩38,812 | ₩38,903 | -0.04% | 1.7만 |
|---|
| 2025.12.17 | ₩39,074 | ₩39,120 | ₩38,745 | ₩38,745 | -0.84% | 1.1만 |
|---|
| 2025.12.16 | ₩39,040 | ₩39,107 | ₩38,846 | ₩39,027 | -0.03% | 8.5천 |
|---|
| 2025.12.15 | ₩39,388 | ₩39,388 | ₩39,027 | ₩39,090 | -0.76% | 7.5천 |
|---|
| 2025.12.12 | ₩39,415 | ₩39,607 | ₩39,241 | ₩39,296 | -0.30% | 1.1만 |
|---|
| 2025.12.11 | ₩39,268 | ₩39,509 | ₩39,187 | ₩39,482 | +0.55% | 9.8천 |
|---|
| 2025.12.10 | ₩39,174 | ₩39,254 | ₩39,013 | ₩39,181 | +0.02% | 8.4천 |
|---|
| 2025.12.09 | ₩38,933 | ₩39,214 | ₩38,933 | ₩39,163 | +0.59% | 1.1만 |
|---|
| 2025.12.08 | ₩39,402 | ₩39,482 | ₩39,107 | ₩39,161 | -0.61% | 1.6만 |
|---|
| 2025.12.05 | ₩39,295 | ₩39,630 | ₩39,295 | ₩39,430 | +0.34% | 1.4만 |
|---|
| 2025.12.04 | ₩39,335 | ₩39,335 | ₩39,094 | ₩39,230 | -0.27% | 8.1천 |
|---|
| 2025.12.03 | ₩39,268 | ₩39,375 | ₩39,201 | ₩39,328 | +0.15% | 7.6천 |
|---|
| 2025.12.02 | ₩39,304 | ₩39,462 | ₩39,268 | ₩39,405 | +0.26% | 1.7만 |
|---|
| 2025.12.01 | ₩39,027 | ₩39,375 | ₩39,027 | ₩39,201 | +0.45% | 9.8천 |
|---|
| 2025.11.28 | ₩39,241 | ₩39,308 | ₩39,228 | ₩39,308 | +0.17% | 4.4천 |
|---|
| 2025.11.26 | ₩39,040 | ₩39,254 | ₩39,040 | ₩39,134 | +0.24% | 1.1만 |
|---|
| 2025.11.25 | ₩38,627 | ₩39,027 | ₩38,442 | ₩39,017 | +1.01% | 1.5만 |
|---|
| 2025.11.24 | ₩38,263 | ₩38,544 | ₩38,263 | ₩38,500 | +0.62% | 1.2만 |
|---|
| 2025.11.21 | ₩37,794 | ₩38,330 | ₩37,794 | ₩38,084 | +0.77% | 1만 |
|---|
| 2025.11.20 | ₩38,651 | ₩38,718 | ₩37,606 | ₩37,606 | -2.70% | 1.4만 |
|---|
| 2025.11.19 | ₩38,088 | ₩38,249 | ₩37,941 | ₩38,098 | +0.02% | 1.1만 |
|---|
| 2025.11.18 | ₩38,196 | ₩38,236 | ₩37,928 | ₩38,060 | -0.35% | 1.7만 |
|---|
| 2025.11.17 | ₩38,745 | ₩38,823 | ₩38,244 | ₩38,357 | -1.00% | 1.4만 |
|---|
| 2025.11.14 | ₩38,598 | ₩38,973 | ₩38,504 | ₩38,749 | +0.39% | 6.9만 |
|---|
| 2025.11.13 | ₩39,268 | ₩39,442 | ₩38,976 | ₩38,976 | -0.74% | 1.1만 |
|---|
| 2025.11.12 | ₩39,590 | ₩39,590 | ₩39,405 | ₩39,493 | -0.24% | 1.3만 |
|---|
| 2025.11.11 | ₩39,201 | ₩39,501 | ₩39,201 | ₩39,490 | +0.74% | 8.9천 |
|---|
| 2025.11.10 | ₩39,134 | ₩39,388 | ₩39,053 | ₩39,354 | +0.56% | 1.3만 |
|---|
| 2025.11.07 | ₩38,611 | ₩38,883 | ₩38,544 | ₩38,883 | +0.70% | 4.2만 |
|---|
| 2025.11.06 | ₩39,174 | ₩39,174 | ₩38,732 | ₩38,823 | -0.90% | 1.1만 |
|---|
| 2025.11.05 | ₩39,236 | ₩39,455 | ₩39,174 | ₩39,344 | +0.28% | 7.4천 |
|---|
| 2025.11.04 | ₩39,281 | ₩39,522 | ₩39,254 | ₩39,295 | +0.03% | 6.4천 |
|---|
| 2025.11.03 | ₩39,590 | ₩39,643 | ₩39,445 | ₩39,595 | +0.01% | 1.9만 |
|---|
| 2025.10.31 | ₩39,804 | ₩39,804 | ₩39,401 | ₩39,522 | -0.71% | 5.4천 |
|---|
| 2025.10.30 | ₩39,509 | ₩39,777 | ₩39,442 | ₩39,442 | -0.17% | 9.7천 |
|---|
| 2025.10.29 | ₩40,152 | ₩40,152 | ₩39,697 | ₩39,799 | -0.88% | 1.7만 |
|---|
| 2025.10.28 | ₩40,152 | ₩40,152 | ₩40,030 | ₩40,064 | -0.22% | 8천 |
|---|
| 2025.10.27 | ₩39,925 | ₩40,055 | ₩39,891 | ₩40,055 | +0.33% | 2.2만 |
|---|
| 2025.10.24 | ₩39,536 | ₩39,764 | ₩39,536 | ₩39,643 | +0.27% | 1.3만 |
|---|
| 2025.10.23 | ₩39,308 | ₩39,549 | ₩39,308 | ₩39,482 | +0.44% | 9.1천 |
|---|
| 2025.10.22 | ₩39,496 | ₩39,496 | ₩39,147 | ₩39,275 | -0.56% | 2만 |
|---|
| 2025.10.21 | ₩39,388 | ₩39,596 | ₩39,348 | ₩39,569 | +0.46% | 8.2천 |
|---|
| 2025.10.20 | ₩39,161 | ₩39,388 | ₩39,161 | ₩39,362 | +0.51% | 4.4만 |
|---|
| 2025.10.17 | ₩38,517 | ₩38,933 | ₩38,517 | ₩38,882 | +0.95% | 8.4천 |
|---|
| 2025.10.16 | ₩39,047 | ₩39,080 | ₩38,397 | ₩38,492 | -1.42% | 1.2만 |
|---|
| 2025.10.15 | ₩39,074 | ₩39,254 | ₩38,678 | ₩38,882 | -0.49% | 1.8만 |
|---|
| 2025.10.14 | ₩38,450 | ₩38,986 | ₩38,450 | ₩38,840 | +1.01% | 1.1만 |
|---|
| 2025.10.13 | ₩38,678 | ₩38,846 | ₩38,678 | ₩38,785 | +0.28% | 7.8천 |
|---|
| 2025.10.10 | ₩39,295 | ₩39,362 | ₩38,386 | ₩38,386 | -2.31% | 1.2만 |
|---|