시장 데이터를 불러오는 중
전체 종목
Motley Fool Global Opportunities ETF 과거 주가
Motley Fool Global Opportunities ETF · TMFG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Motley Fool Global Opportunities ETF · TMFG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,827 | ₩40,962 | ₩40,813 | ₩40,962 | +0.33% | 1.4천 |
| 2026.10.08 | ₩40,231 | ₩40,342 | ₩40,044 | ₩40,338 | +0.27% | 3.1만 |
| 2026.10.07 | ₩40,535 | ₩40,626 | ₩40,479 | ₩40,587 | +0.13% | 3.9천 |
| 2026.10.06 | ₩40,586 | ₩40,867 | ₩40,586 | ₩40,785 | +0.49% | 1.8만 |
| 2026.10.05 | ₩40,198 | ₩40,706 | ₩39,488 | ₩40,639 | +1.10% | 1.7만 |
| 2026.10.02 | ₩40,010 | ₩40,278 | ₩40,010 | ₩40,191 | +0.45% | 1.3만 |
| 2026.10.01 | ₩39,943 | ₩40,144 | ₩39,555 | ₩39,958 | +0.04% | 8.4천 |
| 2026.09.30 | ₩40,211 | ₩40,425 | ₩40,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,117 |
| -0.23% |
| 4.4천 |
| 2026.09.29 | ₩40,238 | ₩40,346 | ₩39,916 | ₩40,318 | +0.20% | 7.3천 |
|---|
| 2026.09.28 | ₩40,171 | ₩40,425 | ₩40,171 | ₩40,398 | +0.57% | 5.5천 |
|---|
| 2026.09.25 | ₩40,626 | ₩40,626 | ₩40,479 | ₩40,559 | -0.16% | 6.9천 |
|---|
| 2026.09.24 | ₩40,331 | ₩40,572 | ₩40,331 | ₩40,519 | +0.46% | 6.6천 |
|---|
| 2026.09.23 | ₩40,894 | ₩40,894 | ₩40,599 | ₩40,599 | -0.72% | 6.6천 |
|---|
| 2026.09.22 | ₩41,168 | ₩41,215 | ₩40,967 | ₩41,167 | -0.00% | 6.7천 |
|---|
| 2026.09.21 | ₩40,813 | ₩41,121 | ₩40,813 | ₩41,093 | +0.69% | 5.3천 |
|---|
| 2026.09.18 | ₩40,700 | ₩40,787 | ₩39,950 | ₩40,702 | +0.01% | 2.5만 |
|---|
| 2026.09.17 | ₩40,987 | ₩41,029 | ₩40,465 | ₩40,886 | -0.25% | 6.5천 |
|---|
| 2026.09.16 | ₩40,748 | ₩40,934 | ₩40,439 | ₩40,679 | -0.17% | 4.4천 |
|---|
| 2026.09.15 | ₩41,041 | ₩41,041 | ₩38,892 | ₩40,887 | -0.38% | 1.3만 |
|---|
| 2026.09.14 | ₩40,880 | ₩41,563 | ₩40,880 | ₩41,477 | +1.46% | 2만 |
|---|
| 2026.09.11 | ₩40,827 | ₩41,449 | ₩40,827 | ₩41,408 | +1.42% | 9.7천 |
|---|
| 2026.09.10 | ₩40,880 | ₩41,041 | ₩40,867 | ₩40,915 | +0.09% | 1.5만 |
|---|
| 2026.09.09 | ₩41,349 | ₩41,349 | ₩40,827 | ₩41,167 | -0.44% | 1.7천 |
|---|
| 2026.09.08 | ₩41,576 | ₩41,686 | ₩41,222 | ₩41,604 | +0.07% | 1.4만 |
|---|
| 2026.09.04 | ₩41,777 | ₩41,884 | ₩41,342 | ₩41,813 | +0.09% | 2.1만 |
|---|
| 2026.09.03 | ₩41,670 | ₩42,018 | ₩41,429 | ₩42,011 | +0.82% | 7.3천 |
|---|
| 2026.09.02 | ₩41,429 | ₩41,643 | ₩41,429 | ₩41,519 | +0.22% | 1.2만 |
|---|
| 2026.09.01 | ₩41,831 | ₩41,884 | ₩41,630 | ₩41,651 | -0.43% | 4.4천 |
|---|
| 2026.08.31 | ₩42,205 | ₩42,205 | ₩41,951 | ₩41,993 | -0.50% | 8.6천 |
|---|
| 2026.08.28 | ₩42,507 | ₩42,567 | ₩42,373 | ₩42,410 | -0.23% | 6천 |
|---|
| 2026.08.27 | ₩42,333 | ₩42,420 | ₩42,272 | ₩42,299 | -0.08% | 5.1천 |
|---|
| 2026.08.26 | ₩42,333 | ₩42,433 | ₩41,864 | ₩42,390 | +0.14% | 7.4천 |
|---|
| 2026.08.25 | ₩42,553 | ₩42,647 | ₩42,473 | ₩42,560 | +0.02% | 1.8만 |
|---|
| 2026.08.24 | ₩42,366 | ₩42,674 | ₩42,366 | ₩42,614 | +0.58% | 1.2만 |
|---|
| 2026.08.21 | ₩42,527 | ₩42,620 | ₩42,487 | ₩42,513 | -0.03% | 1.1만 |
|---|
| 2026.08.20 | ₩42,400 | ₩42,400 | ₩42,259 | ₩42,295 | -0.25% | 3.7천 |
|---|
| 2026.08.19 | ₩42,031 | ₩42,468 | ₩42,031 | ₩42,468 | +1.04% | 7.4천 |
|---|
| 2026.08.18 | ₩42,005 | ₩42,366 | ₩39,916 | ₩42,031 | +0.06% | 1.5만 |
|---|
| 2026.08.17 | ₩42,540 | ₩42,741 | ₩42,462 | ₩42,462 | -0.18% | 2.7천 |
|---|
| 2026.08.14 | ₩42,828 | ₩42,855 | ₩42,353 | ₩42,835 | +0.02% | 6.4천 |
|---|
| 2026.08.13 | ₩42,821 | ₩42,821 | ₩42,527 | ₩42,748 | -0.17% | 4.4천 |
|---|
| 2026.08.12 | ₩42,888 | ₩43,062 | ₩42,848 | ₩42,896 | +0.02% | 3.5천 |
|---|
| 2026.08.11 | ₩42,888 | ₩43,109 | ₩42,888 | ₩42,948 | +0.14% | 1.3만 |
|---|
| 2026.08.10 | ₩42,781 | ₩42,982 | ₩42,781 | ₩42,888 | +0.25% | 1.1만 |
|---|
| 2026.08.07 | ₩42,701 | ₩42,928 | ₩42,701 | ₩42,928 | +0.53% | 1.5만 |
|---|
| 2026.08.06 | ₩42,835 | ₩42,835 | ₩42,620 | ₩42,661 | -0.41% | 6.1천 |
|---|
| 2026.08.05 | ₩43,142 | ₩43,149 | ₩42,112 | ₩42,946 | -0.46% | 900 |
|---|
| 2026.08.04 | ₩42,781 | ₩43,286 | ₩42,781 | ₩43,286 | +1.18% | 7.8천 |
|---|
| 2026.08.03 | ₩40,157 | ₩42,699 | ₩40,157 | ₩42,699 | +6.33% | 2.4만 |
|---|
| 2026.07.31 | ₩41,416 | ₩41,964 | ₩41,416 | ₩41,924 | +1.23% | 1만 |
|---|
| 2026.07.30 | ₩41,268 | ₩41,536 | ₩40,833 | ₩41,533 | +0.64% | 1.5만 |
|---|
| 2026.07.29 | ₩41,429 | ₩41,603 | ₩41,294 | ₩41,361 | -0.16% | 2천 |
|---|
| 2026.07.28 | ₩40,987 | ₩41,794 | ₩40,987 | ₩41,733 | +1.82% | 1.8천 |
|---|
| 2026.07.27 | ₩41,201 | ₩41,268 | ₩40,633 | ₩41,081 | -0.29% | 9천 |
|---|
| 2026.07.24 | ₩40,291 | ₩40,787 | ₩40,291 | ₩40,603 | +0.77% | 1.9만 |
|---|
| 2026.07.23 | ₩40,465 | ₩40,512 | ₩40,224 | ₩40,378 | -0.22% | 8.2천 |
|---|
| 2026.07.22 | ₩41,094 | ₩41,094 | ₩40,586 | ₩40,863 | -0.56% | 6.6천 |
|---|
| 2026.07.21 | ₩41,242 | ₩41,329 | ₩41,242 | ₩41,280 | +0.09% | 3.5천 |
|---|
| 2026.07.20 | ₩41,362 | ₩41,616 | ₩41,362 | ₩41,442 | +0.19% | 1.1만 |
|---|
| 2026.07.17 | ₩41,831 | ₩41,831 | ₩41,349 | ₩41,376 | -1.09% | 6.8천 |
|---|
| 2026.07.16 | ₩41,737 | ₩42,098 | ₩41,737 | ₩41,871 | +0.32% | 1.1만 |
|---|
| 2026.07.15 | ₩41,764 | ₩42,011 | ₩41,764 | ₩41,884 | +0.29% | 2.2만 |
|---|
| 2026.07.14 | ₩42,031 | ₩42,072 | ₩41,416 | ₩41,734 | -0.71% | 2.1만 |
|---|
| 2026.07.13 | ₩41,670 | ₩41,924 | ₩41,670 | ₩41,792 | +0.29% | 5.7천 |
|---|
| 2026.07.10 | ₩41,456 | ₩41,863 | ₩41,456 | ₩41,839 | +0.92% | 9.7천 |
|---|
| 2026.07.09 | ₩41,322 | ₩41,697 | ₩40,920 | ₩41,697 | +0.91% | 1.1만 |
|---|
| 2026.07.08 | ₩41,523 | ₩41,670 | ₩40,807 | ₩41,616 | +0.23% | 1.4만 |
|---|
| 2026.07.07 | ₩41,790 | ₩42,085 | ₩41,790 | ₩41,971 | +0.43% | 6.9천 |
|---|
| 2026.07.06 | ₩41,442 | ₩41,978 | ₩41,201 | ₩41,936 | +1.19% | 2.5만 |
|---|
| 2026.07.02 | ₩41,335 | ₩41,911 | ₩41,335 | ₩41,643 | +0.74% | 7.8천 |
|---|
| 2026.07.01 | ₩41,376 | ₩41,603 | ₩41,376 | ₩41,426 | +0.12% | 7.8천 |
|---|
| 2026.06.30 | ₩41,014 | ₩41,181 | ₩41,014 | ₩41,167 | +0.37% | 3.6천 |
|---|
| 2026.06.29 | ₩40,853 | ₩41,991 | ₩40,853 | ₩40,942 | +0.22% | 7.7천 |
|---|
| 2026.06.26 | ₩40,305 | ₩40,934 | ₩40,291 | ₩40,773 | +1.16% | 2.9만 |
|---|
| 2026.06.25 | ₩40,882 | ₩40,882 | ₩40,555 | ₩40,555 | -0.80% | 4천 |
|---|
| 2026.06.24 | ₩40,746 | ₩41,108 | ₩40,741 | ₩40,741 | -0.01% | 3천 |
|---|
| 2026.06.23 | ₩40,345 | ₩40,853 | ₩40,291 | ₩40,693 | +0.86% | 4.5천 |
|---|
| 2026.06.22 | ₩40,894 | ₩41,027 | ₩40,733 | ₩40,797 | -0.24% | 1.3만 |
|---|
| 2026.06.18 | ₩41,201 | ₩41,409 | ₩41,161 | ₩41,402 | +0.49% | 9.9천 |
|---|
| 2026.06.17 | ₩41,590 | ₩41,630 | ₩41,001 | ₩41,052 | -1.29% | 5.2천 |
|---|
| 2026.06.16 | ₩42,125 | ₩42,125 | ₩41,811 | ₩41,855 | -0.64% | 6.4천 |
|---|
| 2026.06.15 | ₩41,911 | ₩42,179 | ₩41,851 | ₩41,997 | +0.20% | 1.8만 |
|---|
| 2026.06.12 | ₩41,295 | ₩41,496 | ₩40,860 | ₩41,402 | +0.26% | 8.1만 |
|---|
| 2026.06.11 | ₩41,041 | ₩41,436 | ₩40,157 | ₩41,335 | +0.72% | 5.1만 |
|---|
| 2026.06.10 | ₩41,175 | ₩41,536 | ₩41,041 | ₩41,052 | -0.30% | 5.4천 |
|---|
| 2026.06.09 | ₩41,349 | ₩41,637 | ₩40,867 | ₩41,389 | +0.10% | 1.1만 |
|---|
| 2026.06.08 | ₩41,188 | ₩41,543 | ₩41,188 | ₩41,291 | +0.25% | 1.1만 |
|---|
| 2026.06.05 | ₩41,309 | ₩41,844 | ₩41,161 | ₩41,188 | -0.29% | 9.8천 |
|---|
| 2026.06.04 | ₩41,376 | ₩41,863 | ₩41,228 | ₩41,863 | +1.18% | 1.8만 |
|---|
| 2026.06.03 | ₩40,974 | ₩41,268 | ₩40,974 | ₩41,176 | +0.49% | 3.7천 |
|---|
| 2026.06.02 | ₩41,094 | ₩41,416 | ₩41,094 | ₩41,337 | +0.59% | 4.1만 |
|---|
| 2026.06.01 | ₩40,987 | ₩41,483 | ₩40,753 | ₩41,377 | +0.95% | 1.2만 |
|---|
| 2026.05.29 | ₩40,452 | ₩41,362 | ₩40,452 | ₩41,287 | +2.06% | 5.3천 |
|---|
| 2026.05.28 | ₩41,148 | ₩41,416 | ₩41,027 | ₩41,362 | +0.52% | 6.4천 |
|---|
| 2026.05.27 | ₩40,412 | ₩41,442 | ₩40,412 | ₩41,327 | +2.27% | 1.4만 |
|---|
| 2026.05.26 | ₩41,295 | ₩41,295 | ₩40,546 | ₩41,195 | -0.24% | 1.2만 |
|---|
| 2026.05.22 | ₩41,349 | ₩41,496 | ₩41,295 | ₩41,295 | -0.13% | 1.2만 |
|---|
| 2026.05.21 | ₩40,907 | ₩41,496 | ₩40,907 | ₩41,442 | +1.31% | 1.9만 |
|---|
| 2026.05.20 | ₩40,987 | ₩41,429 | ₩40,807 | ₩41,402 | +1.01% | 2.3만 |
|---|
| 2026.05.19 | ₩41,081 | ₩41,121 | ₩40,990 | ₩40,990 | -0.22% | 1만 |
|---|
| 2026.05.18 | ₩40,813 | ₩41,242 | ₩40,720 | ₩41,228 | +1.02% | 8.6천 |
|---|
| 2026.05.15 | ₩40,720 | ₩40,961 | ₩40,720 | ₩40,801 | +0.20% | 7.1천 |
|---|
| 2026.05.14 | ₩40,773 | ₩41,175 | ₩40,773 | ₩41,148 | +0.92% | 9천 |
|---|
| 2026.05.13 | ₩40,639 | ₩40,974 | ₩40,492 | ₩40,891 | +0.62% | 7천 |
|---|
| 2026.05.12 | ₩40,867 | ₩40,867 | ₩40,492 | ₩40,827 | -0.10% | 7.4천 |
|---|
| 2026.05.11 | ₩41,027 | ₩41,168 | ₩40,920 | ₩40,920 | -0.26% | 2.2만 |
|---|
| 2026.05.08 | ₩41,630 | ₩41,630 | ₩41,054 | ₩41,293 | -0.81% | 1.8만 |
|---|
| 2026.05.07 | ₩41,576 | ₩41,857 | ₩41,576 | ₩41,661 | +0.20% | 1.4만 |
|---|
| 2026.05.06 | ₩41,536 | ₩41,724 | ₩41,456 | ₩41,643 | +0.26% | 4.8만 |
|---|
| 2026.05.05 | ₩41,208 | ₩41,389 | ₩40,264 | ₩41,266 | +0.14% | 1.9만 |
|---|
| 2026.05.04 | ₩41,188 | ₩41,483 | ₩41,141 | ₩41,208 | +0.05% | 9.2천 |
|---|
| 2026.05.01 | ₩41,496 | ₩41,496 | ₩41,242 | ₩41,255 | -0.58% | 8.9천 |
|---|
| 2026.04.30 | ₩40,613 | ₩41,094 | ₩40,586 | ₩41,094 | +1.19% | 2.1만 |
|---|
| 2026.04.29 | ₩40,398 | ₩40,459 | ₩40,291 | ₩40,378 | -0.05% | 3.2천 |
|---|
| 2026.04.28 | ₩40,425 | ₩40,465 | ₩40,318 | ₩40,445 | +0.05% | 4천 |
|---|
| 2026.04.27 | ₩40,827 | ₩41,058 | ₩40,613 | ₩40,860 | +0.08% | 1.2만 |
|---|
| 2026.04.24 | ₩40,733 | ₩41,068 | ₩40,432 | ₩41,045 | +0.77% | 1.5만 |
|---|
| 2026.04.23 | ₩40,787 | ₩40,840 | ₩40,472 | ₩40,663 | -0.30% | 7.5천 |
|---|
| 2026.04.22 | ₩40,813 | ₩40,961 | ₩40,733 | ₩40,833 | +0.05% | 5.1천 |
|---|
| 2026.04.21 | ₩40,987 | ₩41,188 | ₩40,626 | ₩40,626 | -0.88% | 7.6천 |
|---|
| 2026.04.20 | ₩40,867 | ₩41,108 | ₩40,853 | ₩41,014 | +0.36% | 2.5만 |
|---|
| 2026.04.17 | ₩40,840 | ₩41,248 | ₩40,840 | ₩41,094 | +0.62% | 1.5만 |
|---|
| 2026.04.16 | ₩40,626 | ₩40,706 | ₩40,479 | ₩40,505 | -0.30% | 2.4만 |
|---|
| 2026.04.15 | ₩40,090 | ₩40,521 | ₩40,090 | ₩40,521 | +1.08% | 2.6만 |
|---|
| 2026.04.14 | ₩39,836 | ₩40,305 | ₩39,796 | ₩40,251 | +1.04% | 8.3천 |
|---|
| 2026.04.13 | ₩39,046 | ₩39,903 | ₩38,551 | ₩39,903 | +2.19% | 3만 |
|---|
| 2026.04.10 | ₩39,287 | ₩39,666 | ₩38,645 | ₩39,368 | +0.20% | 9.8천 |
|---|
| 2026.04.09 | ₩39,087 | ₩39,515 | ₩39,087 | ₩39,456 | +0.95% | 7.8천 |
|---|
| 2026.04.08 | ₩39,488 | ₩39,617 | ₩38,578 | ₩39,469 | -0.05% | 2.4만 |
|---|
| 2026.04.07 | ₩38,283 | ₩38,337 | ₩38,083 | ₩38,295 | +0.03% | 6.5천 |
|---|
| 2026.04.06 | ₩38,109 | ₩38,471 | ₩38,109 | ₩38,397 | +0.76% | 2만 |
|---|
| 2026.04.02 | ₩37,627 | ₩38,163 | ₩37,561 | ₩38,163 | +1.42% | 2.2만 |
|---|
| 2026.04.01 | ₩38,069 | ₩38,270 | ₩38,029 | ₩38,067 | -0.01% | 6.2천 |
|---|
| 2026.03.31 | ₩37,132 | ₩37,835 | ₩37,132 | ₩37,823 | +1.86% | 1.2만 |
|---|
| 2026.03.30 | ₩36,972 | ₩37,105 | ₩36,798 | ₩36,885 | -0.24% | 1.4만 |
|---|
| 2026.03.27 | ₩37,213 | ₩37,213 | ₩36,677 | ₩36,677 | -1.44% | 1.7만 |
|---|
| 2026.03.26 | ₩37,494 | ₩37,828 | ₩37,266 | ₩37,320 | -0.46% | 1.5만 |
|---|
| 2026.03.25 | ₩38,129 | ₩38,129 | ₩37,761 | ₩37,875 | -0.67% | 4.6천 |
|---|
| 2026.03.24 | ₩37,654 | ₩37,654 | ₩37,460 | ₩37,494 | -0.43% | 5.8천 |
|---|
| 2026.03.23 | ₩38,083 | ₩38,377 | ₩37,962 | ₩38,042 | -0.11% | 1.5만 |
|---|
| 2026.03.20 | ₩37,922 | ₩37,922 | ₩37,480 | ₩37,587 | -0.88% | 3천 |
|---|
| 2026.03.19 | ₩37,868 | ₩38,297 | ₩37,868 | ₩38,257 | +1.03% | 1.4만 |
|---|
| 2026.03.18 | ₩38,538 | ₩38,634 | ₩38,234 | ₩38,234 | -0.79% | 6.8천 |
|---|
| 2026.03.17 | ₩38,819 | ₩39,013 | ₩38,805 | ₩38,819 | 0.00% | 7.9천 |
|---|
| 2026.03.16 | ₩38,672 | ₩38,872 | ₩38,591 | ₩38,739 | +0.17% | 1.1만 |
|---|
| 2026.03.13 | ₩38,578 | ₩38,732 | ₩38,310 | ₩38,364 | -0.56% | 5.9천 |
|---|
| 2026.03.12 | ₩38,591 | ₩38,645 | ₩38,390 | ₩38,390 | -0.52% | 2.7천 |
|---|
| 2026.03.11 | ₩39,100 | ₩39,207 | ₩38,913 | ₩39,074 | -0.07% | 5.5천 |
|---|
| 2026.03.10 | ₩39,488 | ₩39,522 | ₩39,140 | ₩39,140 | -0.88% | 6.9천 |
|---|
| 2026.03.09 | ₩38,739 | ₩39,448 | ₩38,578 | ₩39,448 | +1.83% | 1.7만 |
|---|
| 2026.03.06 | ₩39,153 | ₩39,468 | ₩39,140 | ₩39,140 | -0.03% | 9.8천 |
|---|
| 2026.03.05 | ₩39,568 | ₩40,064 | ₩39,542 | ₩39,809 | +0.61% | 1.4만 |
|---|
| 2026.03.04 | ₩39,742 | ₩40,037 | ₩39,689 | ₩39,916 | +0.44% | 3.7만 |
|---|
| 2026.03.03 | ₩39,194 | ₩39,803 | ₩39,113 | ₩39,689 | +1.26% | 1.4만 |
|---|
| 2026.03.02 | ₩39,916 | ₩40,271 | ₩39,856 | ₩40,184 | +0.67% | 2.1만 |
|---|
| 2026.02.27 | ₩39,997 | ₩40,372 | ₩39,997 | ₩40,372 | +0.94% | 2.6천 |
|---|
| 2026.02.26 | ₩40,131 | ₩40,285 | ₩39,943 | ₩40,198 | +0.17% | 1.1만 |
|---|
| 2026.02.25 | ₩39,729 | ₩40,157 | ₩39,729 | ₩40,157 | +1.08% | 3.6만 |
|---|
| 2026.02.24 | ₩38,939 | ₩39,702 | ₩38,939 | ₩39,662 | +1.86% | 1.7만 |
|---|
| 2026.02.23 | ₩39,341 | ₩39,408 | ₩39,060 | ₩39,113 | -0.58% | 2.8만 |
|---|
| 2026.02.20 | ₩39,180 | ₩39,634 | ₩39,180 | ₩39,555 | +0.96% | 1.4만 |
|---|
| 2026.02.19 | ₩39,153 | ₩39,247 | ₩39,061 | ₩39,180 | +0.07% | 8.3천 |
|---|
| 2026.02.18 | ₩39,153 | ₩39,515 | ₩39,153 | ₩39,381 | +0.58% | 6.8천 |
|---|
| 2026.02.17 | ₩39,033 | ₩39,307 | ₩38,959 | ₩39,234 | +0.51% | 1.8만 |
|---|
| 2026.02.13 | ₩38,953 | ₩39,488 | ₩38,953 | ₩39,354 | +1.03% | 9.8천 |
|---|
| 2026.02.12 | ₩39,515 | ₩39,515 | ₩39,020 | ₩39,020 | -1.25% | 2.8만 |
|---|
| 2026.02.11 | ₩39,957 | ₩39,957 | ₩39,595 | ₩39,622 | -0.84% | 1.2만 |
|---|
| 2026.02.10 | ₩39,863 | ₩40,090 | ₩39,796 | ₩39,855 | -0.02% | 9.9천 |
|---|
| 2026.02.09 | ₩39,609 | ₩39,783 | ₩39,435 | ₩39,676 | +0.17% | 1.7만 |
|---|
| 2026.02.06 | ₩39,421 | ₩39,796 | ₩39,315 | ₩39,796 | +0.95% | 5천 |
|---|
| 2026.02.05 | ₩39,676 | ₩39,682 | ₩39,301 | ₩39,381 | -0.74% | 2만 |
|---|
| 2026.02.04 | ₩39,903 | ₩40,144 | ₩39,662 | ₩39,916 | +0.03% | 1만 |
|---|
| 2026.02.03 | ₩40,505 | ₩40,505 | ₩39,568 | ₩39,863 | -1.59% | 7.9천 |
|---|
| 2026.02.02 | ₩40,238 | ₩40,833 | ₩40,238 | ₩40,639 | +1.00% | 1.7만 |
|---|
| 2026.01.30 | ₩40,546 | ₩40,546 | ₩40,171 | ₩40,372 | -0.43% | 1.8만 |
|---|
| 2026.01.29 | ₩41,001 | ₩41,001 | ₩40,378 | ₩40,787 | -0.52% | 1.2만 |
|---|
| 2026.01.28 | ₩41,402 | ₩41,417 | ₩41,054 | ₩41,135 | -0.65% | 1.7만 |
|---|
| 2026.01.27 | ₩41,228 | ₩41,334 | ₩41,148 | ₩41,315 | +0.21% | 1.6만 |
|---|
| 2026.01.26 | ₩40,947 | ₩41,201 | ₩40,947 | ₩41,148 | +0.49% | 1.3만 |
|---|
| 2026.01.23 | ₩40,907 | ₩41,014 | ₩40,866 | ₩40,947 | +0.10% | 6.5천 |
|---|
| 2026.01.22 | ₩40,894 | ₩41,041 | ₩40,813 | ₩40,894 | 0.00% | 1.7만 |
|---|
| 2026.01.21 | ₩40,358 | ₩40,840 | ₩40,358 | ₩40,679 | +0.80% | 7.7천 |
|---|
| 2026.01.20 | ₩40,412 | ₩40,720 | ₩40,314 | ₩40,345 | -0.17% | 2.5만 |
|---|
| 2026.01.16 | ₩41,121 | ₩41,228 | ₩41,081 | ₩41,148 | +0.07% | 1.5만 |
|---|
| 2026.01.15 | ₩40,974 | ₩41,255 | ₩40,974 | ₩41,108 | +0.33% | 9.6천 |
|---|
| 2026.01.14 | ₩40,961 | ₩40,961 | ₩40,613 | ₩40,787 | -0.42% | 9.1천 |
|---|
| 2026.01.13 | ₩41,242 | ₩41,242 | ₩40,907 | ₩40,955 | -0.69% | 2.2만 |
|---|
| 2026.01.12 | ₩41,148 | ₩41,362 | ₩41,148 | ₩41,322 | +0.42% | 2.1만 |
|---|
| 2026.01.09 | ₩41,362 | ₩41,496 | ₩41,188 | ₩41,442 | +0.19% | 1.9만 |
|---|
| 2026.01.08 | ₩41,242 | ₩41,282 | ₩41,168 | ₩41,195 | -0.11% | 1만 |
|---|
| 2026.01.07 | ₩41,429 | ₩41,630 | ₩40,492 | ₩41,228 | -0.48% | 1.1만 |
|---|
| 2026.01.06 | ₩40,934 | ₩41,616 | ₩40,934 | ₩41,590 | +1.60% | 2.5만 |
|---|
| 2026.01.05 | ₩40,264 | ₩41,041 | ₩40,264 | ₩41,027 | +1.89% | 3.8만 |
|---|
| 2026.01.02 | ₩40,599 | ₩40,599 | ₩40,177 | ₩40,318 | -0.69% | 4.9만 |
|---|
| 2025.12.31 | ₩40,198 | ₩40,599 | ₩40,198 | ₩40,372 | +0.43% | 1.7만 |
|---|
| 2025.12.30 | ₩40,613 | ₩40,653 | ₩40,505 | ₩40,519 | -0.23% | 1.8만 |
|---|
| 2025.12.29 | ₩40,425 | ₩40,787 | ₩40,425 | ₩40,639 | +0.53% | 2.8만 |
|---|
| 2025.12.26 | ₩40,720 | ₩40,797 | ₩40,720 | ₩40,793 | +0.18% | 8천 |
|---|
| 2025.12.24 | ₩40,559 | ₩40,736 | ₩40,559 | ₩40,736 | +0.44% | 4.3천 |
|---|
| 2025.12.23 | ₩40,358 | ₩40,637 | ₩40,358 | ₩40,607 | +0.62% | 3만 |
|---|
| 2025.12.22 | ₩40,224 | ₩40,492 | ₩40,224 | ₩40,452 | +0.57% | 2.5만 |
|---|
| 2025.12.19 | ₩40,024 | ₩40,238 | ₩40,024 | ₩40,211 | +0.47% | 1.5만 |
|---|
| 2025.12.18 | ₩40,104 | ₩40,198 | ₩39,943 | ₩40,144 | +0.10% | 2.2만 |
|---|
| 2025.12.17 | ₩40,117 | ₩40,251 | ₩39,796 | ₩39,796 | -0.80% | 4.7천 |
|---|
| 2025.12.16 | ₩40,278 | ₩40,278 | ₩39,930 | ₩40,144 | -0.33% | 1.2만 |
|---|
| 2025.12.15 | ₩40,626 | ₩40,626 | ₩40,224 | ₩40,224 | -0.99% | 4.5천 |
|---|
| 2025.12.12 | ₩41,048 | ₩41,048 | ₩40,566 | ₩40,586 | -1.13% | 2.4만 |
|---|
| 2025.12.11 | ₩40,586 | ₩41,001 | ₩40,586 | ₩40,987 | +0.99% | 1.4만 |
|---|
| 2025.12.10 | ₩40,224 | ₩40,706 | ₩40,224 | ₩40,586 | +0.90% | 9.3천 |
|---|
| 2025.12.09 | ₩40,365 | ₩40,405 | ₩40,297 | ₩40,305 | -0.15% | 1.1만 |
|---|
| 2025.12.08 | ₩40,519 | ₩40,519 | ₩40,238 | ₩40,273 | -0.61% | 1.2만 |
|---|
| 2025.12.05 | ₩40,613 | ₩40,827 | ₩40,599 | ₩40,599 | -0.03% | 8.7천 |
|---|
| 2025.12.04 | ₩40,331 | ₩40,425 | ₩40,264 | ₩40,401 | +0.17% | 3만 |
|---|
| 2025.12.03 | ₩39,930 | ₩40,425 | ₩39,930 | ₩40,425 | +1.24% | 9천 |
|---|
| 2025.12.02 | ₩40,037 | ₩40,266 | ₩40,037 | ₩40,151 | +0.28% | 1만 |
|---|
| 2025.12.01 | ₩40,077 | ₩40,325 | ₩40,077 | ₩40,103 | +0.06% | 1.3만 |
|---|
| 2025.11.28 | ₩40,184 | ₩40,425 | ₩40,184 | ₩40,425 | +0.60% | 5.8천 |
|---|
| 2025.11.26 | ₩40,144 | ₩40,305 | ₩40,117 | ₩40,275 | +0.33% | 7.2천 |
|---|
| 2025.11.25 | ₩39,381 | ₩39,997 | ₩39,381 | ₩39,930 | +1.39% | 1.3만 |
|---|
| 2025.11.24 | ₩39,220 | ₩39,435 | ₩39,220 | ₩39,314 | +0.24% | 7.2천 |
|---|
| 2025.11.21 | ₩38,297 | ₩39,180 | ₩38,297 | ₩39,033 | +1.92% | 8천 |
|---|
| 2025.11.20 | ₩39,421 | ₩39,421 | ₩38,283 | ₩38,283 | -2.89% | 7.4천 |
|---|
| 2025.11.19 | ₩38,913 | ₩39,046 | ₩38,839 | ₩39,000 | +0.22% | 1.5만 |
|---|
| 2025.11.18 | ₩38,859 | ₩39,180 | ₩38,109 | ₩39,033 | +0.45% | 1.2만 |
|---|
| 2025.11.17 | ₩39,381 | ₩39,609 | ₩39,120 | ₩39,247 | -0.34% | 1.1만 |
|---|
| 2025.11.14 | ₩39,341 | ₩39,809 | ₩39,341 | ₩39,615 | +0.70% | 2.1만 |
|---|
| 2025.11.13 | ₩40,157 | ₩40,278 | ₩39,734 | ₩39,734 | -1.05% | 2.9만 |
|---|
| 2025.11.12 | ₩40,398 | ₩40,405 | ₩40,293 | ₩40,293 | -0.26% | 6.3천 |
|---|
| 2025.11.11 | ₩40,024 | ₩40,338 | ₩40,024 | ₩40,322 | +0.75% | 1.7만 |
|---|
| 2025.11.10 | ₩40,050 | ₩40,104 | ₩39,742 | ₩40,024 | -0.07% | 2.6만 |
|---|
| 2025.11.07 | ₩39,649 | ₩39,850 | ₩39,515 | ₩39,850 | +0.51% | 8.1천 |
|---|
| 2025.11.06 | ₩40,425 | ₩40,425 | ₩39,836 | ₩39,870 | -1.37% | 2.3만 |
|---|
| 2025.11.05 | ₩40,350 | ₩40,559 | ₩40,198 | ₩40,452 | +0.25% | 2.8만 |
|---|
| 2025.11.04 | ₩40,251 | ₩40,760 | ₩40,251 | ₩40,452 | +0.50% | 1.7만 |
|---|
| 2025.11.03 | ₩40,639 | ₩40,679 | ₩40,373 | ₩40,566 | -0.18% | 9.1천 |
|---|
| 2025.10.31 | ₩40,679 | ₩40,693 | ₩40,479 | ₩40,621 | -0.14% | 1.4만 |
|---|
| 2025.10.30 | ₩40,278 | ₩40,572 | ₩40,278 | ₩40,307 | +0.07% | 1.1만 |
|---|
| 2025.10.29 | ₩40,813 | ₩40,813 | ₩40,358 | ₩40,447 | -0.90% | 1.8만 |
|---|
| 2025.10.28 | ₩41,175 | ₩41,175 | ₩40,920 | ₩40,920 | -0.62% | 8.4천 |
|---|
| 2025.10.27 | ₩40,974 | ₩41,242 | ₩40,974 | ₩41,148 | +0.42% | 3.3만 |
|---|
| 2025.10.24 | ₩40,961 | ₩41,094 | ₩40,907 | ₩40,919 | -0.10% | 1.2만 |
|---|
| 2025.10.23 | ₩40,606 | ₩40,787 | ₩40,505 | ₩40,773 | +0.41% | 1.1만 |
|---|
| 2025.10.22 | ₩40,626 | ₩40,733 | ₩40,318 | ₩40,455 | -0.42% | 1.2만 |
|---|
| 2025.10.21 | ₩40,398 | ₩40,760 | ₩39,796 | ₩40,741 | +0.85% | 9.1천 |
|---|
| 2025.10.20 | ₩40,198 | ₩40,445 | ₩40,198 | ₩40,439 | +0.60% | 1.6만 |
|---|
| 2025.10.17 | ₩39,716 | ₩40,096 | ₩39,716 | ₩40,052 | +0.85% | 1.9만 |
|---|
| 2025.10.16 | ₩40,010 | ₩40,144 | ₩39,635 | ₩39,787 | -0.56% | 1.6만 |
|---|
| 2025.10.15 | ₩40,251 | ₩40,291 | ₩39,887 | ₩39,953 | -0.74% | 9.2천 |
|---|
| 2025.10.14 | ₩39,676 | ₩40,117 | ₩39,676 | ₩39,957 | +0.71% | 6.5천 |
|---|
| 2025.10.13 | ₩39,408 | ₩39,890 | ₩39,408 | ₩39,813 | +1.03% | 3.6만 |
|---|
| 2025.10.10 | ₩40,305 | ₩40,305 | ₩39,354 | ₩39,354 | -2.36% | 2.5만 |
|---|