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 | ₩41,841 | ₩42,002 | ₩41,687 | ₩41,969 | +0.30% | 6.8천 |
| 2026.10.08 | ₩41,292 | ₩41,691 | ₩41,292 | ₩41,691 | +0.97% | 1.1만 |
| 2026.10.07 | ₩41,587 | ₩41,587 | ₩41,412 | ₩41,486 | -0.24% | 2.9천 |
| 2026.10.06 | ₩41,721 | ₩41,754 | ₩41,520 | ₩41,629 | -0.22% | 6.4천 |
| 2026.10.05 | ₩41,144 | ₩41,473 | ₩41,144 | ₩41,456 | +0.76% | 1.8만 |
| 2026.10.02 | ₩41,318 | ₩41,318 | ₩41,090 | ₩41,098 | -0.53% | 9.7천 |
| 2026.10.01 | ₩40,958 | ₩41,037 | ₩40,755 | ₩40,997 | +0.09% | 7.8만 |
| 2026.09.30 | ₩41,104 | ₩41,198 | ₩40,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,849 |
| -0.62% |
| 1.4만 |
| 2026.09.29 | ₩40,903 | ₩40,983 | ₩40,795 | ₩40,983 | +0.20% | 1.3만 |
|---|
| 2026.09.28 | ₩40,769 | ₩41,836 | ₩40,769 | ₩41,031 | +0.64% | 1.2만 |
|---|
| 2026.09.25 | ₩41,104 | ₩41,224 | ₩41,030 | ₩41,171 | +0.16% | 1.3만 |
|---|
| 2026.09.24 | ₩40,943 | ₩41,090 | ₩40,943 | ₩41,088 | +0.35% | 1.9천 |
|---|
| 2026.09.23 | ₩41,157 | ₩41,184 | ₩41,058 | ₩41,058 | -0.24% | 1.1만 |
|---|
| 2026.09.22 | ₩41,479 | ₩41,479 | ₩41,211 | ₩41,277 | -0.49% | 4.6천 |
|---|
| 2026.09.21 | ₩40,618 | ₩41,412 | ₩40,618 | ₩41,357 | +1.82% | 1.5만 |
|---|
| 2026.09.18 | ₩40,661 | ₩40,726 | ₩40,514 | ₩40,618 | -0.11% | 1만 |
|---|
| 2026.09.17 | ₩40,862 | ₩40,862 | ₩40,675 | ₩40,769 | -0.23% | 4.8천 |
|---|
| 2026.09.16 | ₩40,782 | ₩40,883 | ₩40,559 | ₩40,559 | -0.55% | 1.4천 |
|---|
| 2026.09.15 | ₩40,782 | ₩40,842 | ₩40,728 | ₩40,728 | -0.13% | 1.8천 |
|---|
| 2026.09.14 | ₩40,500 | ₩41,116 | ₩40,447 | ₩41,068 | +1.40% | 1.2만 |
|---|
| 2026.09.11 | ₩40,406 | ₩40,500 | ₩40,406 | ₩40,468 | +0.15% | 2천 |
|---|
| 2026.09.10 | ₩40,125 | ₩40,286 | ₩40,125 | ₩40,158 | +0.08% | 3.8천 |
|---|
| 2026.09.09 | ₩40,447 | ₩40,447 | ₩40,219 | ₩40,283 | -0.40% | 7.6천 |
|---|
| 2026.09.08 | ₩40,929 | ₩40,929 | ₩40,527 | ₩40,528 | -0.98% | 4.4천 |
|---|
| 2026.09.04 | ₩41,466 | ₩41,466 | ₩41,117 | ₩41,161 | -0.73% | 3.6천 |
|---|
| 2026.09.03 | ₩41,399 | ₩41,560 | ₩41,292 | ₩41,530 | +0.32% | 2천 |
|---|
| 2026.09.02 | ₩41,077 | ₩41,278 | ₩41,077 | ₩41,131 | +0.13% | 2.7만 |
|---|
| 2026.09.01 | ₩41,265 | ₩41,399 | ₩41,133 | ₩41,133 | -0.32% | 1.5천 |
|---|
| 2026.08.31 | ₩41,800 | ₩41,800 | ₩41,620 | ₩41,650 | -0.36% | 8.6천 |
|---|
| 2026.08.28 | ₩41,721 | ₩41,977 | ₩41,721 | ₩41,800 | +0.19% | 4천 |
|---|
| 2026.08.27 | ₩41,560 | ₩41,801 | ₩41,560 | ₩41,758 | +0.48% | 1.2만 |
|---|
| 2026.08.26 | ₩41,526 | ₩41,533 | ₩41,385 | ₩41,454 | -0.17% | 2.5천 |
|---|
| 2026.08.25 | ₩41,439 | ₩41,540 | ₩41,412 | ₩41,540 | +0.24% | 5.6천 |
|---|
| 2026.08.24 | ₩41,265 | ₩41,546 | ₩41,265 | ₩41,546 | +0.68% | 2.7천 |
|---|
| 2026.08.21 | ₩40,983 | ₩41,292 | ₩40,983 | ₩41,261 | +0.68% | 4천 |
|---|
| 2026.08.20 | ₩41,211 | ₩41,211 | ₩40,976 | ₩40,976 | -0.57% | 1.6천 |
|---|
| 2026.08.19 | ₩41,452 | ₩41,962 | ₩41,452 | ₩41,577 | +0.30% | 3.5천 |
|---|
| 2026.08.18 | ₩41,533 | ₩41,600 | ₩41,395 | ₩41,395 | -0.33% | 3.1천 |
|---|
| 2026.08.17 | ₩41,478 | ₩41,506 | ₩41,298 | ₩41,298 | -0.43% | 6.5천 |
|---|
| 2026.08.14 | ₩41,801 | ₩41,855 | ₩41,742 | ₩41,742 | -0.14% | 6.1천 |
|---|
| 2026.08.13 | ₩41,640 | ₩42,056 | ₩41,560 | ₩42,029 | +0.93% | 5.5천 |
|---|
| 2026.08.12 | ₩41,540 | ₩41,540 | ₩41,372 | ₩41,424 | -0.28% | 1.6만 |
|---|
| 2026.08.11 | ₩41,721 | ₩41,828 | ₩41,546 | ₩41,557 | -0.39% | 4.7천 |
|---|
| 2026.08.10 | ₩41,439 | ₩41,739 | ₩41,439 | ₩41,734 | +0.71% | 2만 |
|---|
| 2026.08.07 | ₩41,137 | ₩41,573 | ₩41,137 | ₩41,538 | +0.97% | 4.7천 |
|---|
| 2026.08.06 | ₩41,211 | ₩41,211 | ₩41,104 | ₩41,137 | -0.18% | 1.1만 |
|---|
| 2026.08.05 | ₩41,801 | ₩41,801 | ₩41,316 | ₩41,367 | -1.04% | 900 |
|---|
| 2026.08.04 | ₩40,943 | ₩41,499 | ₩40,943 | ₩41,439 | +1.21% | 1.4만 |
|---|
| 2026.08.03 | ₩41,101 | ₩41,101 | ₩40,842 | ₩40,929 | -0.42% | 1.5만 |
|---|
| 2026.07.31 | ₩40,138 | ₩40,416 | ₩40,085 | ₩40,416 | +0.69% | 7.2천 |
|---|
| 2026.07.30 | ₩40,018 | ₩40,081 | ₩39,749 | ₩40,081 | +0.16% | 6.3천 |
|---|
| 2026.07.29 | ₩40,145 | ₩40,634 | ₩40,098 | ₩40,178 | +0.08% | 1.4천 |
|---|
| 2026.07.28 | ₩40,071 | ₩40,313 | ₩39,991 | ₩40,233 | +0.40% | 6천 |
|---|
| 2026.07.27 | ₩39,340 | ₩39,709 | ₩39,226 | ₩39,629 | +0.73% | 2만 |
|---|
| 2026.07.24 | ₩39,052 | ₩39,381 | ₩39,039 | ₩39,128 | +0.20% | 1.2만 |
|---|
| 2026.07.23 | ₩38,911 | ₩38,911 | ₩38,703 | ₩38,859 | -0.13% | 7.3천 |
|---|
| 2026.07.22 | ₩39,910 | ₩39,910 | ₩39,454 | ₩39,495 | -1.04% | 2.9만 |
|---|
| 2026.07.21 | ₩39,936 | ₩39,937 | ₩39,830 | ₩39,870 | -0.16% | 7천 |
|---|
| 2026.07.20 | ₩40,366 | ₩40,366 | ₩40,095 | ₩40,095 | -0.67% | 3.9천 |
|---|
| 2026.07.17 | ₩40,420 | ₩40,500 | ₩40,232 | ₩40,267 | -0.38% | 4.1천 |
|---|
| 2026.07.16 | ₩40,514 | ₩40,916 | ₩40,514 | ₩40,872 | +0.88% | 5천 |
|---|
| 2026.07.15 | ₩40,447 | ₩40,762 | ₩40,447 | ₩40,596 | +0.37% | 1.1만 |
|---|
| 2026.07.14 | ₩40,299 | ₩40,420 | ₩40,192 | ₩40,345 | +0.11% | 3.4천 |
|---|
| 2026.07.13 | ₩40,299 | ₩40,473 | ₩40,299 | ₩40,342 | +0.11% | 1.1만 |
|---|
| 2026.07.10 | ₩40,388 | ₩40,388 | ₩40,098 | ₩40,334 | -0.13% | 1.1만 |
|---|
| 2026.07.09 | ₩39,969 | ₩40,255 | ₩39,870 | ₩40,255 | +0.71% | 3.4만 |
|---|
| 2026.07.08 | ₩40,125 | ₩40,125 | ₩39,776 | ₩39,969 | -0.39% | 3.1천 |
|---|
| 2026.07.07 | ₩40,339 | ₩40,433 | ₩40,192 | ₩40,205 | -0.33% | 6.3천 |
|---|
| 2026.07.06 | ₩40,219 | ₩40,266 | ₩39,977 | ₩40,201 | -0.04% | 5.9만 |
|---|
| 2026.07.02 | ₩39,890 | ₩40,211 | ₩39,890 | ₩40,211 | +0.80% | 8천 |
|---|
| 2026.07.01 | ₩39,602 | ₩39,991 | ₩39,602 | ₩39,866 | +0.67% | 7.5천 |
|---|
| 2026.06.30 | ₩39,374 | ₩39,598 | ₩39,374 | ₩39,598 | +0.57% | 9.6천 |
|---|
| 2026.06.29 | ₩39,012 | ₩39,575 | ₩38,851 | ₩39,395 | +0.98% | 3.5만 |
|---|
| 2026.06.26 | ₩38,247 | ₩38,945 | ₩38,247 | ₩38,868 | +1.62% | 6.4천 |
|---|
| 2026.06.25 | ₩38,945 | ₩38,945 | ₩38,387 | ₩38,387 | -1.43% | 1.9만 |
|---|
| 2026.06.24 | ₩38,958 | ₩39,146 | ₩38,768 | ₩38,768 | -0.49% | 2.1만 |
|---|
| 2026.06.23 | ₩38,395 | ₩38,837 | ₩38,395 | ₩38,683 | +0.75% | 8.1천 |
|---|
| 2026.06.22 | ₩39,092 | ₩39,320 | ₩38,744 | ₩38,875 | -0.56% | 1.4만 |
|---|
| 2026.06.18 | ₩39,374 | ₩39,387 | ₩39,106 | ₩39,326 | -0.12% | 7.5천 |
|---|
| 2026.06.17 | ₩39,823 | ₩39,883 | ₩39,012 | ₩39,012 | -2.04% | 1만 |
|---|
| 2026.06.16 | ₩39,924 | ₩40,031 | ₩39,850 | ₩39,883 | -0.10% | 7.6천 |
|---|
| 2026.06.15 | ₩39,816 | ₩40,110 | ₩39,816 | ₩39,965 | +0.37% | 9천 |
|---|
| 2026.06.12 | ₩39,387 | ₩39,401 | ₩39,032 | ₩39,344 | -0.11% | 6.4천 |
|---|
| 2026.06.11 | ₩38,864 | ₩39,401 | ₩38,757 | ₩39,364 | +1.29% | 9.3천 |
|---|
| 2026.06.10 | ₩39,173 | ₩39,374 | ₩38,811 | ₩38,811 | -0.92% | 3.1천 |
|---|
| 2026.06.09 | ₩39,307 | ₩39,629 | ₩38,676 | ₩39,250 | -0.14% | 1.6만 |
|---|
| 2026.06.08 | ₩39,401 | ₩40,232 | ₩39,226 | ₩39,226 | -0.44% | 1.8만 |
|---|
| 2026.06.05 | ₩39,950 | ₩39,950 | ₩39,374 | ₩39,374 | -1.44% | 1.6만 |
|---|
| 2026.06.04 | ₩39,790 | ₩40,125 | ₩39,790 | ₩40,004 | +0.54% | 1.1만 |
|---|
| 2026.06.03 | ₩39,883 | ₩39,883 | ₩39,575 | ₩39,713 | -0.43% | 9.1천 |
|---|
| 2026.06.02 | ₩40,205 | ₩40,393 | ₩39,897 | ₩39,963 | -0.60% | 10.8만 |
|---|
| 2026.06.01 | ₩40,500 | ₩40,500 | ₩40,246 | ₩40,455 | -0.11% | 1.7만 |
|---|
| 2026.05.29 | ₩40,306 | ₩40,427 | ₩40,272 | ₩40,339 | +0.08% | 1.7만 |
|---|
| 2026.05.28 | ₩39,977 | ₩40,292 | ₩39,977 | ₩40,246 | +0.67% | 1.9만 |
|---|
| 2026.05.27 | ₩39,924 | ₩40,219 | ₩39,924 | ₩40,051 | +0.32% | 1.3만 |
|---|
| 2026.05.26 | ₩40,165 | ₩40,165 | ₩39,977 | ₩40,071 | -0.23% | 1.7만 |
|---|
| 2026.05.22 | ₩40,326 | ₩40,339 | ₩40,064 | ₩40,114 | -0.53% | 7.8천 |
|---|
| 2026.05.21 | ₩39,736 | ₩40,091 | ₩39,722 | ₩40,083 | +0.87% | 4.6천 |
|---|
| 2026.05.20 | ₩39,790 | ₩40,219 | ₩39,790 | ₩40,219 | +1.08% | 1.1만 |
|---|
| 2026.05.19 | ₩39,937 | ₩40,085 | ₩39,818 | ₩39,828 | -0.27% | 8.2천 |
|---|
| 2026.05.18 | ₩39,696 | ₩40,125 | ₩39,696 | ₩40,090 | +0.99% | 6.2천 |
|---|
| 2026.05.15 | ₩39,629 | ₩39,870 | ₩39,629 | ₩39,696 | +0.17% | 1.1만 |
|---|
| 2026.05.14 | ₩39,562 | ₩39,897 | ₩39,562 | ₩39,824 | +0.66% | 3.6만 |
|---|
| 2026.05.13 | ₩39,334 | ₩39,649 | ₩39,280 | ₩39,595 | +0.66% | 2.5만 |
|---|
| 2026.05.12 | ₩39,347 | ₩39,481 | ₩39,293 | ₩39,474 | +0.32% | 1.7만 |
|---|
| 2026.05.11 | ₩39,575 | ₩39,669 | ₩39,347 | ₩39,390 | -0.47% | 8.7천 |
|---|
| 2026.05.08 | ₩39,736 | ₩39,830 | ₩39,615 | ₩39,769 | +0.08% | 4.4천 |
|---|
| 2026.05.07 | ₩39,696 | ₩39,883 | ₩39,655 | ₩39,756 | +0.15% | 1.5만 |
|---|
| 2026.05.06 | ₩39,213 | ₩39,521 | ₩39,186 | ₩39,513 | +0.77% | 3.9만 |
|---|
| 2026.05.05 | ₩39,173 | ₩39,173 | ₩39,039 | ₩39,106 | -0.17% | 2.6만 |
|---|
| 2026.05.04 | ₩38,945 | ₩39,166 | ₩38,878 | ₩38,958 | +0.03% | 1.5만 |
|---|
| 2026.05.01 | ₩39,092 | ₩39,320 | ₩39,092 | ₩39,099 | +0.02% | 1.4만 |
|---|
| 2026.04.30 | ₩38,971 | ₩39,092 | ₩38,609 | ₩38,998 | +0.07% | 6.6천 |
|---|
| 2026.04.29 | ₩38,770 | ₩38,958 | ₩38,770 | ₩38,938 | +0.43% | 2.5천 |
|---|
| 2026.04.28 | ₩39,025 | ₩39,025 | ₩38,744 | ₩38,853 | -0.44% | 8천 |
|---|
| 2026.04.27 | ₩39,012 | ₩39,119 | ₩39,012 | ₩39,035 | +0.06% | 6.7천 |
|---|
| 2026.04.24 | ₩38,904 | ₩39,127 | ₩38,770 | ₩39,127 | +0.57% | 1.1만 |
|---|
| 2026.04.23 | ₩39,226 | ₩39,226 | ₩38,556 | ₩38,837 | -0.99% | 1.4만 |
|---|
| 2026.04.22 | ₩39,293 | ₩39,340 | ₩39,226 | ₩39,334 | +0.10% | 4.5천 |
|---|
| 2026.04.21 | ₩39,334 | ₩39,441 | ₩38,993 | ₩38,993 | -0.87% | 6.3천 |
|---|
| 2026.04.20 | ₩39,313 | ₩39,313 | ₩39,173 | ₩39,249 | -0.16% | 9.8천 |
|---|
| 2026.04.17 | ₩39,065 | ₩39,481 | ₩39,065 | ₩39,401 | +0.86% | 8.2천 |
|---|
| 2026.04.16 | ₩39,092 | ₩39,132 | ₩38,951 | ₩39,052 | -0.10% | 1.5만 |
|---|
| 2026.04.15 | ₩38,730 | ₩38,998 | ₩38,730 | ₩38,998 | +0.69% | 5.5천 |
|---|
| 2026.04.14 | ₩38,100 | ₩38,604 | ₩38,100 | ₩38,560 | +1.21% | 8.5천 |
|---|
| 2026.04.13 | ₩37,456 | ₩38,029 | ₩37,456 | ₩38,029 | +1.53% | 8.7천 |
|---|
| 2026.04.10 | ₩38,026 | ₩38,026 | ₩37,550 | ₩37,621 | -1.07% | 6.8천 |
|---|
| 2026.04.09 | ₩37,617 | ₩37,979 | ₩37,590 | ₩37,956 | +0.90% | 2.2만 |
|---|
| 2026.04.08 | ₩37,805 | ₩37,932 | ₩37,671 | ₩37,754 | -0.13% | 1.5만 |
|---|
| 2026.04.07 | ₩36,826 | ₩36,826 | ₩36,464 | ₩36,765 | -0.16% | 2.9만 |
|---|
| 2026.04.06 | ₩36,718 | ₩36,987 | ₩36,718 | ₩36,987 | +0.73% | 1.5만 |
|---|
| 2026.04.02 | ₩36,182 | ₩36,799 | ₩36,182 | ₩36,710 | +1.46% | 1.1만 |
|---|
| 2026.04.01 | ₩36,638 | ₩36,846 | ₩36,598 | ₩36,611 | -0.07% | 6.4천 |
|---|
| 2026.03.31 | ₩35,914 | ₩36,537 | ₩35,914 | ₩36,517 | +1.68% | 5.1천 |
|---|
| 2026.03.30 | ₩35,632 | ₩35,753 | ₩35,377 | ₩35,498 | -0.38% | 1.1만 |
|---|
| 2026.03.27 | ₩35,994 | ₩35,994 | ₩35,351 | ₩35,444 | -1.53% | 3.8만 |
|---|
| 2026.03.26 | ₩36,477 | ₩36,712 | ₩36,142 | ₩36,155 | -0.88% | 2.5만 |
|---|
| 2026.03.25 | ₩36,692 | ₩37,000 | ₩36,598 | ₩36,732 | +0.11% | 1.7만 |
|---|
| 2026.03.24 | ₩36,651 | ₩36,866 | ₩36,584 | ₩36,584 | -0.18% | 2.9만 |
|---|
| 2026.03.23 | ₩37,054 | ₩37,242 | ₩36,946 | ₩36,946 | -0.29% | 1.1만 |
|---|
| 2026.03.20 | ₩36,933 | ₩36,933 | ₩36,437 | ₩36,598 | -0.91% | 3.2만 |
|---|
| 2026.03.19 | ₩36,973 | ₩37,121 | ₩36,786 | ₩37,027 | +0.15% | 2.5만 |
|---|
| 2026.03.18 | ₩37,657 | ₩37,657 | ₩37,161 | ₩37,188 | -1.25% | 1.1만 |
|---|
| 2026.03.17 | ₩38,073 | ₩38,073 | ₩37,778 | ₩37,778 | -0.77% | 1.3만 |
|---|
| 2026.03.16 | ₩37,630 | ₩37,805 | ₩37,590 | ₩37,711 | +0.21% | 2.4만 |
|---|
| 2026.03.13 | ₩37,657 | ₩37,791 | ₩37,369 | ₩37,389 | -0.71% | 1.8만 |
|---|
| 2026.03.12 | ₩37,879 | ₩37,939 | ₩37,577 | ₩37,577 | -0.80% | 1.1만 |
|---|
| 2026.03.11 | ₩38,274 | ₩38,341 | ₩38,073 | ₩38,086 | -0.49% | 5.8만 |
|---|
| 2026.03.10 | ₩38,254 | ₩38,623 | ₩38,153 | ₩38,281 | +0.07% | 2.2만 |
|---|
| 2026.03.09 | ₩37,805 | ₩38,462 | ₩37,684 | ₩38,462 | +1.74% | 1.9만 |
|---|
| 2026.03.06 | ₩38,127 | ₩38,355 | ₩38,127 | ₩38,247 | +0.32% | 1.7만 |
|---|
| 2026.03.05 | ₩38,851 | ₩38,864 | ₩38,395 | ₩38,683 | -0.43% | 2.9만 |
|---|
| 2026.03.04 | ₩38,556 | ₩38,931 | ₩38,556 | ₩38,824 | +0.70% | 9.8천 |
|---|
| 2026.03.03 | ₩37,885 | ₩38,556 | ₩37,846 | ₩38,502 | +1.63% | 7.4만 |
|---|
| 2026.03.02 | ₩38,060 | ₩38,797 | ₩38,060 | ₩38,650 | +1.55% | 9.4천 |
|---|
| 2026.02.27 | ₩38,220 | ₩38,663 | ₩38,194 | ₩38,663 | +1.16% | 1.7만 |
|---|
| 2026.02.26 | ₩38,516 | ₩38,757 | ₩38,207 | ₩38,757 | +0.63% | 1.7만 |
|---|
| 2026.02.25 | ₩38,127 | ₩38,690 | ₩38,127 | ₩38,448 | +0.84% | 3.1만 |
|---|
| 2026.02.24 | ₩37,711 | ₩38,006 | ₩37,657 | ₩38,006 | +0.78% | 2만 |
|---|
| 2026.02.23 | ₩38,127 | ₩38,153 | ₩37,604 | ₩37,657 | -1.23% | 1.2만 |
|---|
| 2026.02.20 | ₩37,939 | ₩38,408 | ₩37,939 | ₩38,355 | +1.10% | 2.1만 |
|---|
| 2026.02.19 | ₩38,113 | ₩38,274 | ₩37,979 | ₩38,060 | -0.14% | 1.5만 |
|---|
| 2026.02.18 | ₩38,187 | ₩38,462 | ₩38,187 | ₩38,328 | +0.37% | 1.3만 |
|---|
| 2026.02.17 | ₩38,100 | ₩38,328 | ₩37,858 | ₩38,207 | +0.28% | 2.4만 |
|---|
| 2026.02.13 | ₩38,227 | ₩38,489 | ₩38,153 | ₩38,234 | +0.02% | 5.1천 |
|---|
| 2026.02.12 | ₩38,609 | ₩38,703 | ₩38,113 | ₩38,113 | -1.29% | 1.1만 |
|---|
| 2026.02.11 | ₩38,824 | ₩38,864 | ₩38,321 | ₩38,596 | -0.59% | 2.2만 |
|---|
| 2026.02.10 | ₩38,864 | ₩39,012 | ₩38,690 | ₩38,703 | -0.41% | 3.1만 |
|---|
| 2026.02.09 | ₩38,797 | ₩38,891 | ₩38,583 | ₩38,851 | +0.14% | 2만 |
|---|
| 2026.02.06 | ₩38,355 | ₩38,878 | ₩38,355 | ₩38,878 | +1.36% | 5.8만 |
|---|
| 2026.02.05 | ₩38,448 | ₩38,676 | ₩38,289 | ₩38,321 | -0.33% | 1.2만 |
|---|
| 2026.02.04 | ₩38,797 | ₩38,824 | ₩38,583 | ₩38,663 | -0.35% | 1.1만 |
|---|
| 2026.02.03 | ₩39,387 | ₩39,387 | ₩38,650 | ₩38,777 | -1.55% | 3.1만 |
|---|
| 2026.02.02 | ₩38,891 | ₩39,427 | ₩38,891 | ₩39,387 | +1.28% | 3.4만 |
|---|
| 2026.01.30 | ₩39,106 | ₩39,199 | ₩38,864 | ₩39,012 | -0.24% | 1.5만 |
|---|
| 2026.01.29 | ₩39,508 | ₩39,508 | ₩38,220 | ₩39,316 | -0.49% | 4.3만 |
|---|
| 2026.01.28 | ₩39,629 | ₩39,642 | ₩39,362 | ₩39,454 | -0.44% | 9.4천 |
|---|
| 2026.01.27 | ₩39,588 | ₩39,588 | ₩39,508 | ₩39,562 | -0.07% | 9천 |
|---|
| 2026.01.26 | ₩39,267 | ₩39,519 | ₩39,267 | ₩39,454 | +0.48% | 9.1천 |
|---|
| 2026.01.23 | ₩39,018 | ₩39,293 | ₩39,018 | ₩39,199 | +0.46% | 1.3만 |
|---|
| 2026.01.22 | ₩39,106 | ₩39,166 | ₩38,958 | ₩39,000 | -0.27% | 1.7만 |
|---|
| 2026.01.21 | ₩38,542 | ₩38,941 | ₩38,368 | ₩38,790 | +0.64% | 3.7만 |
|---|
| 2026.01.20 | ₩38,636 | ₩38,758 | ₩37,684 | ₩38,415 | -0.57% | 2.5만 |
|---|
| 2026.01.16 | ₩39,253 | ₩39,267 | ₩39,119 | ₩39,153 | -0.26% | 2.7만 |
|---|
| 2026.01.15 | ₩39,521 | ₩39,521 | ₩39,199 | ₩39,233 | -0.73% | 1.6만 |
|---|
| 2026.01.14 | ₩39,454 | ₩39,454 | ₩38,998 | ₩39,182 | -0.69% | 1.5만 |
|---|
| 2026.01.13 | ₩39,816 | ₩39,816 | ₩39,414 | ₩39,552 | -0.66% | 1만 |
|---|
| 2026.01.12 | ₩39,602 | ₩39,910 | ₩39,481 | ₩39,682 | +0.20% | 1.5만 |
|---|
| 2026.01.09 | ₩39,622 | ₩39,859 | ₩39,548 | ₩39,826 | +0.51% | 1만 |
|---|
| 2026.01.08 | ₩39,602 | ₩39,682 | ₩39,588 | ₩39,630 | +0.07% | 1.1만 |
|---|
| 2026.01.07 | ₩39,655 | ₩39,897 | ₩39,642 | ₩39,653 | -0.01% | 1.4만 |
|---|
| 2026.01.06 | ₩39,293 | ₩39,682 | ₩39,273 | ₩39,653 | +0.91% | 2.8만 |
|---|
| 2026.01.05 | ₩38,864 | ₩39,394 | ₩38,864 | ₩39,186 | +0.83% | 2.2만 |
|---|
| 2026.01.02 | ₩39,280 | ₩39,280 | ₩38,702 | ₩38,864 | -1.06% | 4.9만 |
|---|
| 2025.12.31 | ₩39,401 | ₩39,401 | ₩39,132 | ₩39,132 | -0.68% | 5.2만 |
|---|
| 2025.12.30 | ₩39,414 | ₩39,442 | ₩39,387 | ₩39,389 | -0.06% | 1.7만 |
|---|
| 2025.12.29 | ₩39,387 | ₩39,535 | ₩39,367 | ₩39,484 | +0.25% | 2.5만 |
|---|
| 2025.12.26 | ₩39,481 | ₩39,611 | ₩39,481 | ₩39,575 | +0.24% | 1.8만 |
|---|
| 2025.12.24 | ₩39,374 | ₩39,548 | ₩39,371 | ₩39,531 | +0.40% | 5.1천 |
|---|
| 2025.12.23 | ₩39,226 | ₩39,360 | ₩39,226 | ₩39,354 | +0.32% | 1.1만 |
|---|
| 2025.12.22 | ₩39,307 | ₩39,334 | ₩39,240 | ₩39,289 | -0.04% | 1.3만 |
|---|
| 2025.12.19 | ₩38,918 | ₩39,186 | ₩38,757 | ₩39,159 | +0.62% | 2.4만 |
|---|
| 2025.12.18 | ₩38,945 | ₩39,106 | ₩38,837 | ₩38,929 | -0.04% | 1.7만 |
|---|
| 2025.12.17 | ₩39,099 | ₩39,146 | ₩38,770 | ₩38,770 | -0.84% | 1.1만 |
|---|
| 2025.12.16 | ₩39,065 | ₩39,132 | ₩38,871 | ₩39,052 | -0.03% | 8.5천 |
|---|
| 2025.12.15 | ₩39,414 | ₩39,414 | ₩39,052 | ₩39,115 | -0.76% | 7.5천 |
|---|
| 2025.12.12 | ₩39,441 | ₩39,633 | ₩39,267 | ₩39,322 | -0.30% | 1.1만 |
|---|
| 2025.12.11 | ₩39,293 | ₩39,535 | ₩39,213 | ₩39,508 | +0.55% | 9.8천 |
|---|
| 2025.12.10 | ₩39,199 | ₩39,280 | ₩39,039 | ₩39,206 | +0.02% | 8.4천 |
|---|
| 2025.12.09 | ₩38,958 | ₩39,240 | ₩38,958 | ₩39,189 | +0.59% | 1.1만 |
|---|
| 2025.12.08 | ₩39,427 | ₩39,508 | ₩39,132 | ₩39,186 | -0.61% | 1.6만 |
|---|
| 2025.12.05 | ₩39,320 | ₩39,655 | ₩39,320 | ₩39,456 | +0.34% | 1.4만 |
|---|
| 2025.12.04 | ₩39,360 | ₩39,360 | ₩39,119 | ₩39,256 | -0.27% | 8.1천 |
|---|
| 2025.12.03 | ₩39,293 | ₩39,401 | ₩39,226 | ₩39,354 | +0.15% | 7.6천 |
|---|
| 2025.12.02 | ₩39,330 | ₩39,488 | ₩39,293 | ₩39,430 | +0.26% | 1.7만 |
|---|
| 2025.12.01 | ₩39,052 | ₩39,401 | ₩39,052 | ₩39,226 | +0.45% | 9.8천 |
|---|
| 2025.11.28 | ₩39,267 | ₩39,334 | ₩39,253 | ₩39,334 | +0.17% | 4.4천 |
|---|
| 2025.11.26 | ₩39,065 | ₩39,280 | ₩39,065 | ₩39,159 | +0.24% | 1.1만 |
|---|
| 2025.11.25 | ₩38,652 | ₩39,052 | ₩38,467 | ₩39,043 | +1.01% | 1.5만 |
|---|
| 2025.11.24 | ₩38,288 | ₩38,569 | ₩38,288 | ₩38,525 | +0.62% | 1.2만 |
|---|
| 2025.11.21 | ₩37,818 | ₩38,355 | ₩37,818 | ₩38,109 | +0.77% | 1만 |
|---|
| 2025.11.20 | ₩38,676 | ₩38,744 | ₩37,630 | ₩37,630 | -2.70% | 1.4만 |
|---|
| 2025.11.19 | ₩38,113 | ₩38,274 | ₩37,966 | ₩38,123 | +0.02% | 1.1만 |
|---|
| 2025.11.18 | ₩38,220 | ₩38,261 | ₩37,952 | ₩38,085 | -0.35% | 1.7만 |
|---|
| 2025.11.17 | ₩38,770 | ₩38,848 | ₩38,269 | ₩38,381 | -1.00% | 1.4만 |
|---|
| 2025.11.14 | ₩38,623 | ₩38,998 | ₩38,529 | ₩38,774 | +0.39% | 6.9만 |
|---|
| 2025.11.13 | ₩39,293 | ₩39,468 | ₩39,001 | ₩39,001 | -0.74% | 1.1만 |
|---|
| 2025.11.12 | ₩39,615 | ₩39,615 | ₩39,430 | ₩39,519 | -0.24% | 1.3만 |
|---|
| 2025.11.11 | ₩39,226 | ₩39,527 | ₩39,226 | ₩39,516 | +0.74% | 8.9천 |
|---|
| 2025.11.10 | ₩39,159 | ₩39,414 | ₩39,079 | ₩39,379 | +0.56% | 1.3만 |
|---|
| 2025.11.07 | ₩38,636 | ₩38,908 | ₩38,569 | ₩38,908 | +0.70% | 4.2만 |
|---|
| 2025.11.06 | ₩39,199 | ₩39,199 | ₩38,757 | ₩38,848 | -0.90% | 1.1만 |
|---|
| 2025.11.05 | ₩39,261 | ₩39,481 | ₩39,199 | ₩39,370 | +0.28% | 7.4천 |
|---|
| 2025.11.04 | ₩39,307 | ₩39,548 | ₩39,280 | ₩39,320 | +0.03% | 6.4천 |
|---|
| 2025.11.03 | ₩39,615 | ₩39,669 | ₩39,470 | ₩39,621 | +0.01% | 1.9만 |
|---|
| 2025.10.31 | ₩39,830 | ₩39,830 | ₩39,426 | ₩39,548 | -0.71% | 5.4천 |
|---|
| 2025.10.30 | ₩39,535 | ₩39,803 | ₩39,468 | ₩39,468 | -0.17% | 9.7천 |
|---|
| 2025.10.29 | ₩40,178 | ₩40,178 | ₩39,722 | ₩39,824 | -0.88% | 1.7만 |
|---|
| 2025.10.28 | ₩40,178 | ₩40,178 | ₩40,056 | ₩40,090 | -0.22% | 8천 |
|---|
| 2025.10.27 | ₩39,950 | ₩40,081 | ₩39,917 | ₩40,081 | +0.33% | 2.2만 |
|---|
| 2025.10.24 | ₩39,562 | ₩39,790 | ₩39,562 | ₩39,669 | +0.27% | 1.3만 |
|---|
| 2025.10.23 | ₩39,334 | ₩39,575 | ₩39,334 | ₩39,508 | +0.44% | 9.1천 |
|---|
| 2025.10.22 | ₩39,521 | ₩39,521 | ₩39,173 | ₩39,300 | -0.56% | 2만 |
|---|
| 2025.10.21 | ₩39,414 | ₩39,622 | ₩39,374 | ₩39,595 | +0.46% | 8.2천 |
|---|
| 2025.10.20 | ₩39,186 | ₩39,414 | ₩39,186 | ₩39,387 | +0.51% | 4.4만 |
|---|
| 2025.10.17 | ₩38,542 | ₩38,958 | ₩38,542 | ₩38,907 | +0.95% | 8.4천 |
|---|
| 2025.10.16 | ₩39,072 | ₩39,106 | ₩38,422 | ₩38,517 | -1.42% | 1.2만 |
|---|
| 2025.10.15 | ₩39,099 | ₩39,280 | ₩38,703 | ₩38,907 | -0.49% | 1.8만 |
|---|
| 2025.10.14 | ₩38,475 | ₩39,012 | ₩38,475 | ₩38,866 | +1.01% | 1.1만 |
|---|
| 2025.10.13 | ₩38,703 | ₩38,871 | ₩38,703 | ₩38,811 | +0.28% | 7.8천 |
|---|
| 2025.10.10 | ₩39,320 | ₩39,387 | ₩38,411 | ₩38,411 | -2.31% | 1.2만 |
|---|