시장 데이터를 불러오는 중
전체 종목
Motley Fool Mid-Cap Growth ETF 과거 주가
Motley Fool Mid-Cap Growth ETF · TMFM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Motley Fool Mid-Cap Growth ETF · TMFM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,769 | ₩29,036 | ₩28,769 | ₩29,036 | +0.93% | 4.6천 |
| 2026.10.08 | ₩28,461 | ₩28,742 | ₩28,461 | ₩28,729 | +0.94% | 8.4천 |
| 2026.10.07 | ₩28,648 | ₩28,668 | ₩28,514 | ₩28,608 | -0.14% | 1.3만 |
| 2026.10.06 | ₩28,702 | ₩28,969 | ₩28,702 | ₩28,809 | +0.37% | 9.6천 |
| 2026.10.05 | ₩28,180 | ₩28,643 | ₩28,180 | ₩28,643 | +1.64% | 1.5만 |
| 2026.10.02 | ₩28,434 | ₩28,434 | ₩28,300 | ₩28,300 | -0.47% | 2.3천 |
| 2026.10.01 | ₩28,126 | ₩28,474 | ₩28,126 | ₩28,381 | +0.90% | 9.6천 |
| 2026.09.30 | ₩28,180 | ₩28,276 | ₩28,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,100 |
| -0.28% |
| 4.8천 |
| 2026.09.29 | ₩28,153 | ₩28,153 | ₩27,952 | ₩28,122 | -0.11% | 7.7천 |
|---|
| 2026.09.28 | ₩27,912 | ₩28,307 | ₩27,899 | ₩28,260 | +1.25% | 6.9천 |
|---|
| 2026.09.25 | ₩28,622 | ₩28,769 | ₩28,555 | ₩28,555 | -0.23% | 9.9천 |
|---|
| 2026.09.24 | ₩27,712 | ₩28,555 | ₩27,712 | ₩28,553 | +3.04% | 1.8만 |
|---|
| 2026.09.23 | ₩28,862 | ₩28,876 | ₩28,703 | ₩28,703 | -0.55% | 3.3천 |
|---|
| 2026.09.22 | ₩27,712 | ₩28,983 | ₩27,712 | ₩28,932 | +4.40% | 1.3만 |
|---|
| 2026.09.21 | ₩28,461 | ₩28,798 | ₩28,461 | ₩28,798 | +1.18% | 8.3천 |
|---|
| 2026.09.18 | ₩28,501 | ₩28,541 | ₩28,470 | ₩28,470 | -0.11% | 1.8만 |
|---|
| 2026.09.17 | ₩28,742 | ₩28,750 | ₩28,662 | ₩28,662 | -0.28% | 1.8천 |
|---|
| 2026.09.16 | ₩28,769 | ₩28,849 | ₩28,635 | ₩28,635 | -0.47% | 1.2천 |
|---|
| 2026.09.15 | ₩28,595 | ₩28,836 | ₩28,595 | ₩28,698 | +0.36% | 1.5천 |
|---|
| 2026.09.14 | ₩29,076 | ₩29,271 | ₩29,076 | ₩29,237 | +0.55% | 3.9천 |
|---|
| 2026.09.11 | ₩28,648 | ₩28,742 | ₩28,648 | ₩28,667 | +0.07% | 5.3천 |
|---|
| 2026.09.10 | ₩28,688 | ₩28,769 | ₩28,575 | ₩28,647 | -0.14% | 2.7천 |
|---|
| 2026.09.09 | ₩28,963 | ₩28,996 | ₩28,876 | ₩28,876 | -0.30% | 2.6천 |
|---|
| 2026.09.08 | ₩29,291 | ₩29,304 | ₩29,197 | ₩29,228 | -0.21% | 7.5천 |
|---|
| 2026.09.04 | ₩30,107 | ₩30,107 | ₩29,799 | ₩29,850 | -0.85% | 4.3천 |
|---|
| 2026.09.03 | ₩30,548 | ₩30,662 | ₩30,548 | ₩30,617 | +0.22% | 5천 |
|---|
| 2026.09.02 | ₩30,388 | ₩30,388 | ₩30,267 | ₩30,267 | -0.40% | 1.1천 |
|---|
| 2026.09.01 | ₩30,896 | ₩30,896 | ₩30,567 | ₩30,567 | -1.07% | 2.8천 |
|---|
| 2026.08.31 | ₩29,732 | ₩31,197 | ₩29,732 | ₩31,171 | +4.84% | 6천 |
|---|
| 2026.08.28 | ₩31,378 | ₩31,485 | ₩31,338 | ₩31,407 | +0.09% | 9.5천 |
|---|
| 2026.08.27 | ₩31,124 | ₩31,405 | ₩30,776 | ₩31,365 | +0.77% | 1.2천 |
|---|
| 2026.08.26 | ₩29,170 | ₩31,298 | ₩29,170 | ₩31,267 | +7.19% | 8.8천 |
|---|
| 2026.08.25 | ₩31,271 | ₩31,284 | ₩31,171 | ₩31,204 | -0.21% | 1.4만 |
|---|
| 2026.08.24 | ₩31,244 | ₩31,378 | ₩31,237 | ₩31,271 | +0.09% | 4.4천 |
|---|
| 2026.08.21 | ₩31,171 | ₩31,378 | ₩31,171 | ₩31,375 | +0.66% | 2.9천 |
|---|
| 2026.08.20 | ₩30,923 | ₩30,923 | ₩30,870 | ₩30,870 | -0.17% | 600 |
|---|
| 2026.08.19 | ₩31,224 | ₩31,244 | ₩31,219 | ₩31,219 | -0.02% | 1.3천 |
|---|
| 2026.08.18 | ₩30,990 | ₩30,990 | ₩30,792 | ₩30,792 | -0.64% | 8.5천 |
|---|
| 2026.08.17 | ₩31,151 | ₩31,151 | ₩30,775 | ₩30,775 | -1.21% | 1.4천 |
|---|
| 2026.08.14 | ₩31,271 | ₩31,298 | ₩31,231 | ₩31,296 | +0.08% | 3.4천 |
|---|
| 2026.08.13 | ₩31,043 | ₩31,473 | ₩31,017 | ₩31,473 | +1.38% | 1.1만 |
|---|
| 2026.08.12 | ₩30,950 | ₩31,070 | ₩30,950 | ₩31,060 | +0.35% | 5.5천 |
|---|
| 2026.08.11 | ₩31,097 | ₩31,304 | ₩31,003 | ₩31,185 | +0.28% | 1.1만 |
|---|
| 2026.08.10 | ₩30,776 | ₩31,151 | ₩30,776 | ₩31,097 | +1.04% | 6.5천 |
|---|
| 2026.08.07 | ₩30,602 | ₩30,783 | ₩30,548 | ₩30,783 | +0.59% | 1.3만 |
|---|
| 2026.08.06 | ₩30,267 | ₩30,267 | ₩30,067 | ₩30,075 | -0.64% | 1.6천 |
|---|
| 2026.08.05 | ₩29,719 | ₩30,804 | ₩29,719 | ₩30,804 | +3.65% | 4.7천 |
|---|
| 2026.08.04 | ₩30,682 | ₩31,017 | ₩30,669 | ₩31,011 | +1.07% | 1.1만 |
|---|
| 2026.08.03 | ₩29,732 | ₩30,301 | ₩29,732 | ₩30,221 | +1.64% | 9.2천 |
|---|
| 2026.07.31 | ₩29,739 | ₩29,739 | ₩29,331 | ₩29,551 | -0.63% | 5.6천 |
|---|
| 2026.07.30 | ₩29,056 | ₩29,424 | ₩29,056 | ₩29,424 | +1.27% | 2.4천 |
|---|
| 2026.07.29 | ₩29,853 | ₩30,093 | ₩29,853 | ₩29,854 | +0.00% | 7.7천 |
|---|
| 2026.07.28 | ₩29,117 | ₩29,866 | ₩29,117 | ₩29,799 | +2.34% | 1.1만 |
|---|
| 2026.07.27 | ₩28,675 | ₩29,184 | ₩28,675 | ₩29,050 | +1.31% | 5.9천 |
|---|
| 2026.07.24 | ₩28,240 | ₩28,409 | ₩28,167 | ₩28,300 | +0.21% | 6.4천 |
|---|
| 2026.07.23 | ₩28,046 | ₩28,193 | ₩28,033 | ₩28,041 | -0.02% | 1.4만 |
|---|
| 2026.07.22 | ₩28,367 | ₩28,367 | ₩28,153 | ₩28,153 | -0.75% | 2.5천 |
|---|
| 2026.07.21 | ₩28,842 | ₩28,842 | ₩28,662 | ₩28,682 | -0.56% | 9천 |
|---|
| 2026.07.20 | ₩29,063 | ₩29,157 | ₩28,969 | ₩29,022 | -0.14% | 7.9천 |
|---|
| 2026.07.17 | ₩29,572 | ₩29,699 | ₩29,090 | ₩29,090 | -1.63% | 2.8천 |
|---|
| 2026.07.16 | ₩29,371 | ₩29,636 | ₩29,371 | ₩29,636 | +0.90% | 5.7천 |
|---|
| 2026.07.15 | ₩29,103 | ₩29,438 | ₩28,969 | ₩29,097 | -0.02% | 1.2만 |
|---|
| 2026.07.14 | ₩29,030 | ₩29,150 | ₩28,996 | ₩29,003 | -0.09% | 5.8천 |
|---|
| 2026.07.13 | ₩29,103 | ₩29,357 | ₩29,103 | ₩29,202 | +0.34% | 9.4천 |
|---|
| 2026.07.10 | ₩29,438 | ₩29,438 | ₩29,170 | ₩29,197 | -0.82% | 1.9천 |
|---|
| 2026.07.09 | ₩29,023 | ₩29,384 | ₩29,023 | ₩29,357 | +1.15% | 7.7천 |
|---|
| 2026.07.08 | ₩29,665 | ₩29,665 | ₩29,244 | ₩29,452 | -0.72% | 7.4천 |
|---|
| 2026.07.07 | ₩29,879 | ₩30,267 | ₩29,879 | ₩30,000 | +0.40% | 1.7만 |
|---|
| 2026.07.06 | ₩29,679 | ₩29,879 | ₩29,505 | ₩29,853 | +0.59% | 1.7만 |
|---|
| 2026.07.02 | ₩29,792 | ₩29,878 | ₩29,665 | ₩29,878 | +0.29% | 3.2천 |
|---|
| 2026.07.01 | ₩28,769 | ₩29,839 | ₩28,769 | ₩29,526 | +2.63% | 1.3만 |
|---|
| 2026.06.30 | ₩28,113 | ₩28,933 | ₩28,113 | ₩28,933 | +2.92% | 7.9천 |
|---|
| 2026.06.29 | ₩29,371 | ₩29,371 | ₩28,555 | ₩28,670 | -2.39% | 1.4만 |
|---|
| 2026.06.26 | ₩28,755 | ₩28,909 | ₩28,635 | ₩28,909 | +0.54% | 1.5만 |
|---|
| 2026.06.25 | ₩27,444 | ₩28,595 | ₩27,444 | ₩28,168 | +2.64% | 1.3만 |
|---|
| 2026.06.24 | ₩28,086 | ₩28,233 | ₩28,086 | ₩28,188 | +0.36% | 5.3천 |
|---|
| 2026.06.23 | ₩27,390 | ₩27,942 | ₩27,390 | ₩27,779 | +1.42% | 5.6천 |
|---|
| 2026.06.22 | ₩27,845 | ₩27,966 | ₩27,618 | ₩27,671 | -0.62% | 1.6만 |
|---|
| 2026.06.18 | ₩27,926 | ₩28,033 | ₩27,899 | ₩28,019 | +0.34% | 3.2천 |
|---|
| 2026.06.17 | ₩28,361 | ₩28,461 | ₩27,789 | ₩27,789 | -2.01% | 1.8만 |
|---|
| 2026.06.16 | ₩28,702 | ₩28,702 | ₩28,381 | ₩28,381 | -1.12% | 1.7천 |
|---|
| 2026.06.15 | ₩28,702 | ₩28,876 | ₩28,514 | ₩28,514 | -0.65% | 2.2만 |
|---|
| 2026.06.12 | ₩28,461 | ₩28,581 | ₩28,421 | ₩28,501 | +0.14% | 5.4천 |
|---|
| 2026.06.11 | ₩28,381 | ₩28,541 | ₩28,100 | ₩28,541 | +0.57% | 1.8만 |
|---|
| 2026.06.10 | ₩28,528 | ₩28,608 | ₩28,284 | ₩28,284 | -0.85% | 1만 |
|---|
| 2026.06.09 | ₩28,126 | ₩28,769 | ₩28,100 | ₩28,568 | +1.57% | 3.4만 |
|---|
| 2026.06.08 | ₩28,555 | ₩28,555 | ₩28,193 | ₩28,193 | -1.27% | 4.2천 |
|---|
| 2026.06.05 | ₩28,354 | ₩28,608 | ₩28,354 | ₩28,434 | +0.28% | 7.9천 |
|---|
| 2026.06.04 | ₩28,381 | ₩28,943 | ₩28,381 | ₩28,733 | +1.24% | 2.4천 |
|---|
| 2026.06.03 | ₩28,514 | ₩28,514 | ₩28,233 | ₩28,389 | -0.44% | 3.3천 |
|---|
| 2026.06.02 | ₩29,371 | ₩29,371 | ₩28,849 | ₩28,849 | -1.78% | 2.3만 |
|---|
| 2026.06.01 | ₩28,662 | ₩29,759 | ₩28,662 | ₩29,691 | +3.59% | 3.3만 |
|---|
| 2026.05.29 | ₩28,300 | ₩28,687 | ₩28,300 | ₩28,687 | +1.37% | 5.9천 |
|---|
| 2026.05.28 | ₩27,845 | ₩28,394 | ₩27,845 | ₩28,287 | +1.59% | 1.2만 |
|---|
| 2026.05.27 | ₩27,698 | ₩27,952 | ₩27,631 | ₩27,638 | -0.22% | 2.4만 |
|---|
| 2026.05.26 | ₩27,952 | ₩27,952 | ₩27,758 | ₩27,799 | -0.55% | 2.6천 |
|---|
| 2026.05.22 | ₩28,100 | ₩28,100 | ₩27,772 | ₩27,911 | -0.67% | 5.3천 |
|---|
| 2026.05.21 | ₩27,685 | ₩27,832 | ₩27,364 | ₩27,776 | +0.33% | 1.7만 |
|---|
| 2026.05.20 | ₩27,297 | ₩27,867 | ₩27,297 | ₩27,867 | +2.09% | 1만 |
|---|
| 2026.05.19 | ₩27,444 | ₩27,725 | ₩27,444 | ₩27,480 | +0.13% | 8.7천 |
|---|
| 2026.05.18 | ₩26,494 | ₩27,605 | ₩26,494 | ₩27,540 | +3.95% | 1.6만 |
|---|
| 2026.05.15 | ₩26,668 | ₩27,136 | ₩26,668 | ₩27,043 | +1.40% | 1.3만 |
|---|
| 2026.05.14 | ₩26,815 | ₩27,250 | ₩26,815 | ₩27,020 | +0.76% | 1.2만 |
|---|
| 2026.05.13 | ₩27,310 | ₩27,310 | ₩26,842 | ₩26,949 | -1.32% | 1.5만 |
|---|
| 2026.05.12 | ₩27,618 | ₩27,618 | ₩27,484 | ₩27,488 | -0.47% | 9.4천 |
|---|
| 2026.05.11 | ₩28,073 | ₩28,153 | ₩27,645 | ₩27,757 | -1.12% | 2.4만 |
|---|
| 2026.05.08 | ₩28,247 | ₩28,247 | ₩27,952 | ₩28,157 | -0.32% | 9.9천 |
|---|
| 2026.05.07 | ₩27,779 | ₩28,702 | ₩27,779 | ₩28,555 | +2.79% | 2.3만 |
|---|
| 2026.05.06 | ₩27,752 | ₩27,752 | ₩27,337 | ₩27,468 | -1.02% | 1.2만 |
|---|
| 2026.05.05 | ₩27,752 | ₩27,752 | ₩27,551 | ₩27,712 | -0.14% | 8.1천 |
|---|
| 2026.05.04 | ₩27,899 | ₩27,966 | ₩27,578 | ₩27,613 | -1.03% | 5.1천 |
|---|
| 2026.05.01 | ₩27,752 | ₩28,080 | ₩27,752 | ₩27,993 | +0.87% | 1.9만 |
|---|
| 2026.04.30 | ₩27,618 | ₩27,819 | ₩27,524 | ₩27,819 | +0.73% | 1.1만 |
|---|
| 2026.04.29 | ₩27,484 | ₩27,647 | ₩27,431 | ₩27,647 | +0.59% | 4.4천 |
|---|
| 2026.04.28 | ₩28,220 | ₩28,220 | ₩27,926 | ₩27,952 | -0.95% | 2.8만 |
|---|
| 2026.04.27 | ₩28,314 | ₩28,504 | ₩28,300 | ₩28,300 | -0.05% | 2.4만 |
|---|
| 2026.04.24 | ₩28,314 | ₩28,448 | ₩28,287 | ₩28,448 | +0.47% | 2.1천 |
|---|
| 2026.04.23 | ₩28,555 | ₩28,555 | ₩28,046 | ₩28,306 | -0.87% | 1.4만 |
|---|
| 2026.04.22 | ₩28,996 | ₩28,996 | ₩28,595 | ₩28,694 | -1.04% | 1.1만 |
|---|
| 2026.04.21 | ₩29,317 | ₩29,665 | ₩28,809 | ₩28,809 | -1.73% | 2.1만 |
|---|
| 2026.04.20 | ₩29,170 | ₩29,418 | ₩29,103 | ₩29,418 | +0.85% | 1.4만 |
|---|
| 2026.04.17 | ₩29,185 | ₩29,424 | ₩29,184 | ₩29,284 | +0.34% | 1만 |
|---|
| 2026.04.16 | ₩28,555 | ₩28,876 | ₩28,555 | ₩28,715 | +0.56% | 2.3만 |
|---|
| 2026.04.15 | ₩28,421 | ₩28,481 | ₩28,287 | ₩28,481 | +0.21% | 7.7천 |
|---|
| 2026.04.14 | ₩27,779 | ₩28,193 | ₩27,217 | ₩28,133 | +1.28% | 1.3만 |
|---|
| 2026.04.13 | ₩26,909 | ₩27,839 | ₩26,909 | ₩27,839 | +3.46% | 7천 |
|---|
| 2026.04.10 | ₩27,471 | ₩27,471 | ₩27,123 | ₩27,187 | -1.03% | 6.6천 |
|---|
| 2026.04.09 | ₩27,460 | ₩27,625 | ₩27,460 | ₩27,542 | +0.30% | 1.9천 |
|---|
| 2026.04.08 | ₩28,006 | ₩28,100 | ₩27,738 | ₩27,875 | -0.47% | 5.7천 |
|---|
| 2026.04.07 | ₩27,297 | ₩27,297 | ₩27,136 | ₩27,172 | -0.46% | 1.8천 |
|---|
| 2026.04.06 | ₩27,150 | ₩27,460 | ₩27,029 | ₩27,460 | +1.14% | 1.6만 |
|---|
| 2026.04.02 | ₩26,467 | ₩27,222 | ₩26,440 | ₩27,222 | +2.85% | 1.4만 |
|---|
| 2026.04.01 | ₩27,136 | ₩27,150 | ₩26,858 | ₩26,890 | -0.91% | 2.7천 |
|---|
| 2026.03.31 | ₩26,574 | ₩27,083 | ₩26,454 | ₩26,976 | +1.51% | 2.1만 |
|---|
| 2026.03.30 | ₩26,454 | ₩26,728 | ₩26,307 | ₩26,447 | -0.03% | 7.9천 |
|---|
| 2026.03.27 | ₩26,628 | ₩26,628 | ₩26,307 | ₩26,307 | -1.21% | 9천 |
|---|
| 2026.03.26 | ₩26,869 | ₩27,444 | ₩26,869 | ₩27,016 | +0.55% | 1.4만 |
|---|
| 2026.03.25 | ₩27,390 | ₩27,390 | ₩26,762 | ₩27,111 | -1.02% | 1.5만 |
|---|
| 2026.03.24 | ₩27,337 | ₩27,337 | ₩27,083 | ₩27,163 | -0.64% | 9.1천 |
|---|
| 2026.03.23 | ₩27,819 | ₩28,019 | ₩27,564 | ₩27,591 | -0.82% | 5.8천 |
|---|
| 2026.03.20 | ₩27,518 | ₩27,631 | ₩27,270 | ₩27,283 | -0.85% | 7.9천 |
|---|
| 2026.03.19 | ₩27,805 | ₩27,819 | ₩27,511 | ₩27,712 | -0.34% | 1.5만 |
|---|
| 2026.03.18 | ₩28,033 | ₩28,153 | ₩27,824 | ₩27,824 | -0.74% | 2.3만 |
|---|
| 2026.03.17 | ₩28,086 | ₩28,434 | ₩28,086 | ₩28,220 | +0.48% | 3.9천 |
|---|
| 2026.03.16 | ₩28,060 | ₩28,153 | ₩27,966 | ₩27,966 | -0.33% | 5.5천 |
|---|
| 2026.03.13 | ₩27,912 | ₩27,926 | ₩27,575 | ₩27,698 | -0.77% | 1만 |
|---|
| 2026.03.12 | ₩28,073 | ₩28,314 | ₩27,564 | ₩27,564 | -1.81% | 4.7천 |
|---|
| 2026.03.11 | ₩28,407 | ₩28,528 | ₩28,180 | ₩28,327 | -0.28% | 8.1천 |
|---|
| 2026.03.10 | ₩29,076 | ₩29,076 | ₩28,528 | ₩28,528 | -1.89% | 1.6만 |
|---|
| 2026.03.09 | ₩28,929 | ₩29,264 | ₩28,448 | ₩29,157 | +0.79% | 1.5만 |
|---|
| 2026.03.06 | ₩29,344 | ₩29,372 | ₩29,023 | ₩29,266 | -0.26% | 6.8천 |
|---|
| 2026.03.05 | ₩29,344 | ₩30,027 | ₩29,344 | ₩29,705 | +1.23% | 1.7만 |
|---|
| 2026.03.04 | ₩29,625 | ₩29,853 | ₩29,465 | ₩29,732 | +0.36% | 1.3만 |
|---|
| 2026.03.03 | ₩29,076 | ₩29,719 | ₩28,956 | ₩29,665 | +2.02% | 9.7천 |
|---|
| 2026.03.02 | ₩29,451 | ₩30,028 | ₩29,451 | ₩29,893 | +1.50% | 8.9천 |
|---|
| 2026.02.27 | ₩29,371 | ₩30,214 | ₩29,357 | ₩29,986 | +2.10% | 6.7천 |
|---|
| 2026.02.26 | ₩29,839 | ₩30,415 | ₩29,812 | ₩30,415 | +1.93% | 3.2만 |
|---|
| 2026.02.25 | ₩29,184 | ₩29,518 | ₩29,170 | ₩29,170 | -0.05% | 1.7만 |
|---|
| 2026.02.24 | ₩29,103 | ₩29,288 | ₩29,010 | ₩29,288 | +0.63% | 2만 |
|---|
| 2026.02.23 | ₩29,304 | ₩29,304 | ₩28,836 | ₩28,849 | -1.55% | 4.9천 |
|---|
| 2026.02.20 | ₩29,357 | ₩29,919 | ₩29,357 | ₩29,625 | +0.91% | 4.9천 |
|---|
| 2026.02.19 | ₩29,879 | ₩29,879 | ₩29,613 | ₩29,705 | -0.58% | 5.9천 |
|---|
| 2026.02.18 | ₩29,625 | ₩30,160 | ₩29,625 | ₩29,986 | +1.22% | 1.8만 |
|---|
| 2026.02.17 | ₩29,438 | ₩29,705 | ₩29,384 | ₩29,625 | +0.64% | 2.6만 |
|---|
| 2026.02.13 | ₩29,438 | ₩29,812 | ₩29,411 | ₩29,622 | +0.63% | 1.3만 |
|---|
| 2026.02.12 | ₩29,652 | ₩29,933 | ₩28,969 | ₩29,111 | -1.82% | 7.9천 |
|---|
| 2026.02.11 | ₩29,612 | ₩29,665 | ₩29,491 | ₩29,625 | +0.05% | 1.6만 |
|---|
| 2026.02.10 | ₩29,157 | ₩29,719 | ₩29,157 | ₩29,479 | +1.11% | 3.9천 |
|---|
| 2026.02.09 | ₩29,491 | ₩29,491 | ₩29,157 | ₩29,384 | -0.36% | 9천 |
|---|
| 2026.02.06 | ₩29,076 | ₩29,598 | ₩29,076 | ₩29,598 | +1.79% | 2.1만 |
|---|
| 2026.02.05 | ₩29,491 | ₩29,906 | ₩28,882 | ₩28,882 | -2.06% | 1.2만 |
|---|
| 2026.02.04 | ₩29,478 | ₩29,879 | ₩29,237 | ₩29,815 | +1.14% | 1.8만 |
|---|
| 2026.02.03 | ₩30,107 | ₩30,107 | ₩29,412 | ₩29,572 | -1.78% | 6.4천 |
|---|
| 2026.02.02 | ₩30,053 | ₩30,510 | ₩30,053 | ₩30,294 | +0.80% | 2.7만 |
|---|
| 2026.01.30 | ₩30,321 | ₩30,374 | ₩30,174 | ₩30,294 | -0.09% | 8.2천 |
|---|
| 2026.01.29 | ₩31,244 | ₩31,244 | ₩30,401 | ₩30,540 | -2.25% | 6.1천 |
|---|
| 2026.01.28 | ₩31,940 | ₩31,940 | ₩31,299 | ₩31,326 | -1.92% | 1.1만 |
|---|
| 2026.01.27 | ₩31,712 | ₩31,751 | ₩31,539 | ₩31,646 | -0.21% | 6.8천 |
|---|
| 2026.01.26 | ₩31,766 | ₩32,020 | ₩31,766 | ₩31,980 | +0.67% | 2만 |
|---|
| 2026.01.23 | ₩31,886 | ₩31,886 | ₩31,686 | ₩31,782 | -0.33% | 1.1만 |
|---|
| 2026.01.22 | ₩31,793 | ₩32,087 | ₩31,793 | ₩32,046 | +0.80% | 9천 |
|---|
| 2026.01.21 | ₩31,391 | ₩31,712 | ₩31,378 | ₩31,646 | +0.81% | 8.4천 |
|---|
| 2026.01.20 | ₩31,391 | ₩31,726 | ₩31,244 | ₩31,258 | -0.43% | 1.4만 |
|---|
| 2026.01.16 | ₩31,873 | ₩32,141 | ₩31,873 | ₩31,943 | +0.22% | 4.9천 |
|---|
| 2026.01.15 | ₩32,208 | ₩32,341 | ₩32,208 | ₩32,212 | +0.01% | 5천 |
|---|
| 2026.01.14 | ₩31,820 | ₩32,147 | ₩31,820 | ₩32,097 | +0.87% | 1.1만 |
|---|
| 2026.01.13 | ₩32,087 | ₩32,181 | ₩32,047 | ₩32,175 | +0.28% | 1.3만 |
|---|
| 2026.01.12 | ₩31,993 | ₩32,569 | ₩31,993 | ₩32,479 | +1.52% | 1.8만 |
|---|
| 2026.01.09 | ₩32,408 | ₩32,483 | ₩32,241 | ₩32,475 | +0.21% | 5.6천 |
|---|
| 2026.01.08 | ₩32,355 | ₩32,491 | ₩32,315 | ₩32,382 | +0.08% | 8.8천 |
|---|
| 2026.01.07 | ₩32,335 | ₩32,475 | ₩32,305 | ₩32,325 | -0.03% | 1.2만 |
|---|
| 2026.01.06 | ₩31,820 | ₩32,432 | ₩31,820 | ₩32,418 | +1.88% | 1.7만 |
|---|
| 2026.01.05 | ₩31,177 | ₩32,074 | ₩31,177 | ₩31,920 | +2.38% | 2.2만 |
|---|
| 2026.01.02 | ₩31,485 | ₩31,485 | ₩31,003 | ₩31,159 | -1.04% | 4.5만 |
|---|
| 2025.12.31 | ₩31,646 | ₩31,729 | ₩31,367 | ₩31,367 | -0.88% | 2.7만 |
|---|
| 2025.12.30 | ₩31,967 | ₩31,967 | ₩31,820 | ₩31,820 | -0.46% | 4.8천 |
|---|
| 2025.12.29 | ₩31,967 | ₩32,181 | ₩31,933 | ₩31,975 | +0.03% | 3만 |
|---|
| 2025.12.26 | ₩32,087 | ₩32,175 | ₩32,087 | ₩32,175 | +0.28% | 5.7천 |
|---|
| 2025.12.24 | ₩32,027 | ₩32,208 | ₩32,007 | ₩32,177 | +0.47% | 4.2천 |
|---|
| 2025.12.23 | ₩32,007 | ₩32,114 | ₩31,940 | ₩32,074 | +0.21% | 2.4만 |
|---|
| 2025.12.22 | ₩31,993 | ₩32,328 | ₩31,993 | ₩32,233 | +0.75% | 1.4만 |
|---|
| 2025.12.19 | ₩31,833 | ₩31,980 | ₩31,726 | ₩31,953 | +0.38% | 3.6만 |
|---|
| 2025.12.18 | ₩31,886 | ₩31,940 | ₩31,753 | ₩31,802 | -0.26% | 1.7만 |
|---|
| 2025.12.17 | ₩31,659 | ₩31,953 | ₩31,593 | ₩31,593 | -0.21% | 2천 |
|---|
| 2025.12.16 | ₩31,759 | ₩31,759 | ₩31,552 | ₩31,656 | -0.32% | 3.1천 |
|---|
| 2025.12.15 | ₩32,101 | ₩32,101 | ₩31,672 | ₩31,751 | -1.09% | 9천 |
|---|
| 2025.12.12 | ₩32,101 | ₩32,408 | ₩32,032 | ₩32,032 | -0.21% | 2.1만 |
|---|
| 2025.12.11 | ₩32,194 | ₩32,408 | ₩32,181 | ₩32,395 | +0.62% | 1.3만 |
|---|
| 2025.12.10 | ₩31,512 | ₩32,087 | ₩31,512 | ₩31,993 | +1.53% | 9천 |
|---|
| 2025.12.09 | ₩31,351 | ₩31,646 | ₩31,351 | ₩31,512 | +0.51% | 1.9만 |
|---|
| 2025.12.08 | ₩31,779 | ₩31,947 | ₩31,521 | ₩31,552 | -0.72% | 1만 |
|---|
| 2025.12.05 | ₩31,886 | ₩32,060 | ₩31,886 | ₩31,960 | +0.23% | 9.3천 |
|---|
| 2025.12.04 | ₩31,779 | ₩31,995 | ₩31,741 | ₩31,890 | +0.35% | 5.5천 |
|---|
| 2025.12.03 | ₩31,605 | ₩31,953 | ₩31,605 | ₩31,927 | +1.02% | 1.4만 |
|---|
| 2025.12.02 | ₩31,672 | ₩31,672 | ₩31,552 | ₩31,552 | -0.38% | 4천 |
|---|
| 2025.12.01 | ₩31,552 | ₩31,646 | ₩31,425 | ₩31,425 | -0.40% | 1.2만 |
|---|
| 2025.11.28 | ₩31,539 | ₩31,656 | ₩31,539 | ₩31,656 | +0.37% | 4.8천 |
|---|
| 2025.11.26 | ₩31,592 | ₩31,712 | ₩31,528 | ₩31,528 | -0.20% | 4.3천 |
|---|
| 2025.11.25 | ₩30,977 | ₩31,494 | ₩30,977 | ₩31,445 | +1.51% | 2.3만 |
|---|
| 2025.11.24 | ₩30,950 | ₩30,950 | ₩30,655 | ₩30,769 | -0.58% | 1.6만 |
|---|
| 2025.11.21 | ₩30,093 | ₩30,990 | ₩30,093 | ₩30,770 | +2.25% | 1.7만 |
|---|
| 2025.11.20 | ₩30,642 | ₩30,923 | ₩30,093 | ₩30,093 | -1.79% | 1.9만 |
|---|
| 2025.11.19 | ₩30,615 | ₩30,669 | ₩30,428 | ₩30,516 | -0.32% | 1.5만 |
|---|
| 2025.11.18 | ₩30,415 | ₩30,749 | ₩30,415 | ₩30,696 | +0.92% | 8.5천 |
|---|
| 2025.11.17 | ₩31,043 | ₩31,176 | ₩30,615 | ₩30,693 | -1.13% | 2.1만 |
|---|
| 2025.11.14 | ₩31,231 | ₩31,365 | ₩31,217 | ₩31,284 | +0.17% | 4.6천 |
|---|
| 2025.11.13 | ₩31,525 | ₩31,726 | ₩31,306 | ₩31,306 | -0.70% | 1.7만 |
|---|
| 2025.11.12 | ₩31,793 | ₩31,907 | ₩31,726 | ₩31,739 | -0.17% | 6.7천 |
|---|
| 2025.11.11 | ₩31,646 | ₩31,790 | ₩31,644 | ₩31,790 | +0.46% | 7.7천 |
|---|
| 2025.11.10 | ₩31,445 | ₩31,659 | ₩31,231 | ₩31,616 | +0.54% | 2만 |
|---|
| 2025.11.07 | ₩30,120 | ₩31,270 | ₩30,120 | ₩31,270 | +3.82% | 1.5만 |
|---|
| 2025.11.06 | ₩31,030 | ₩31,247 | ₩30,831 | ₩30,832 | -0.64% | 4.4천 |
|---|
| 2025.11.05 | ₩30,963 | ₩31,405 | ₩30,963 | ₩31,299 | +1.08% | 2.7천 |
|---|
| 2025.11.04 | ₩31,579 | ₩31,659 | ₩31,484 | ₩31,553 | -0.08% | 5.7천 |
|---|
| 2025.11.03 | ₩31,405 | ₩31,592 | ₩31,405 | ₩31,575 | +0.54% | 7.4천 |
|---|
| 2025.10.31 | ₩31,873 | ₩31,980 | ₩31,820 | ₩31,967 | +0.29% | 2.4만 |
|---|
| 2025.10.30 | ₩31,953 | ₩32,315 | ₩31,904 | ₩31,904 | -0.15% | 1.4만 |
|---|
| 2025.10.29 | ₩32,676 | ₩32,676 | ₩32,074 | ₩32,194 | -1.47% | 2.2만 |
|---|
| 2025.10.28 | ₩33,144 | ₩33,144 | ₩32,883 | ₩32,890 | -0.77% | 3.4만 |
|---|
| 2025.10.27 | ₩33,465 | ₩33,492 | ₩33,225 | ₩33,265 | -0.60% | 1.2만 |
|---|
| 2025.10.24 | ₩33,077 | ₩33,546 | ₩33,077 | ₩33,372 | +0.89% | 6.1천 |
|---|
| 2025.10.23 | ₩33,291 | ₩33,425 | ₩33,037 | ₩33,358 | +0.20% | 7.4천 |
|---|
| 2025.10.22 | ₩33,158 | ₩33,218 | ₩32,910 | ₩32,969 | -0.57% | 2만 |
|---|
| 2025.10.21 | ₩33,091 | ₩33,325 | ₩33,091 | ₩33,290 | +0.60% | 1.2만 |
|---|
| 2025.10.20 | ₩32,489 | ₩32,877 | ₩32,489 | ₩32,847 | +1.10% | 8.9천 |
|---|
| 2025.10.17 | ₩32,074 | ₩32,502 | ₩32,074 | ₩32,494 | +1.31% | 2.4만 |
|---|
| 2025.10.16 | ₩32,154 | ₩32,729 | ₩32,154 | ₩32,254 | +0.31% | 1.2만 |
|---|
| 2025.10.15 | ₩32,930 | ₩33,010 | ₩32,609 | ₩32,657 | -0.83% | 3.8천 |
|---|
| 2025.10.14 | ₩32,101 | ₩32,984 | ₩32,101 | ₩32,869 | +2.39% | 7천 |
|---|
| 2025.10.13 | ₩32,435 | ₩32,555 | ₩32,355 | ₩32,502 | +0.21% | 1.5만 |
|---|
| 2025.10.10 | ₩32,823 | ₩33,064 | ₩32,371 | ₩32,371 | -1.38% | 1.8만 |
|---|