시장 데이터를 불러오는 중
전체 종목
Motley Fool Small-Cap Growth ETF 과거 주가
Motley Fool Small-Cap Growth ETF · TMFS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Motley Fool Small-Cap Growth ETF · TMFS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,118 | ₩44,118 | ₩43,944 | ₩44,011 | -0.24% | 9천 |
| 2026.10.08 | ₩43,676 | ₩44,017 | ₩43,516 | ₩43,877 | +0.46% | 9.1천 |
| 2026.10.07 | ₩44,051 | ₩44,051 | ₩43,690 | ₩43,716 | -0.76% | 7.1천 |
| 2026.10.06 | ₩44,773 | ₩44,927 | ₩44,492 | ₩44,546 | -0.51% | 9.5천 |
| 2026.10.05 | ₩44,238 | ₩44,626 | ₩44,198 | ₩44,626 | +0.88% | 3.2천 |
| 2026.10.02 | ₩44,318 | ₩44,546 | ₩44,104 | ₩44,332 | +0.03% | 4.6천 |
| 2026.10.01 | ₩43,810 | ₩44,185 | ₩43,449 | ₩44,131 | +0.73% | 1.1만 |
| 2026.09.30 | ₩43,897 | ₩43,904 | ₩43,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,690 |
| -0.47% |
| 1.4천 |
| 2026.09.29 | ₩43,837 | ₩43,984 | ₩43,609 | ₩43,904 | +0.15% | 3천 |
|---|
| 2026.09.28 | ₩43,636 | ₩43,917 | ₩43,636 | ₩43,795 | +0.36% | 1.2만 |
|---|
| 2026.09.25 | ₩43,877 | ₩44,399 | ₩43,877 | ₩44,201 | +0.74% | 2천 |
|---|
| 2026.09.24 | ₩43,683 | ₩44,051 | ₩43,683 | ₩44,051 | +0.84% | 1.6천 |
|---|
| 2026.09.23 | ₩44,091 | ₩44,151 | ₩43,841 | ₩43,841 | -0.57% | 1.6천 |
|---|
| 2026.09.22 | ₩44,760 | ₩44,894 | ₩44,432 | ₩44,563 | -0.44% | 8.8천 |
|---|
| 2026.09.21 | ₩44,680 | ₩44,770 | ₩44,627 | ₩44,770 | +0.20% | 2.6천 |
|---|
| 2026.09.18 | ₩44,666 | ₩44,760 | ₩44,666 | ₩44,666 | 0.00% | 3.4천 |
|---|
| 2026.09.17 | ₩45,669 | ₩45,669 | ₩44,898 | ₩44,898 | -1.69% | 3.9천 |
|---|
| 2026.09.16 | ₩45,148 | ₩45,449 | ₩44,733 | ₩44,986 | -0.36% | 6.6천 |
|---|
| 2026.09.15 | ₩46,124 | ₩46,124 | ₩45,366 | ₩45,366 | -1.64% | 4.2천 |
|---|
| 2026.09.14 | ₩46,084 | ₩46,445 | ₩46,084 | ₩46,243 | +0.35% | 4천 |
|---|
| 2026.09.11 | ₩46,017 | ₩46,313 | ₩46,017 | ₩46,313 | +0.64% | 1.3천 |
|---|
| 2026.09.10 | ₩45,766 | ₩45,803 | ₩45,671 | ₩45,671 | -0.21% | 1.7천 |
|---|
| 2026.09.09 | ₩46,205 | ₩46,205 | ₩45,827 | ₩45,827 | -0.82% | 800 |
|---|
| 2026.09.08 | ₩46,860 | ₩46,860 | ₩46,539 | ₩46,542 | -0.68% | 3.7천 |
|---|
| 2026.09.04 | ₩46,806 | ₩47,071 | ₩46,806 | ₩47,061 | +0.54% | 2.8천 |
|---|
| 2026.09.03 | ₩47,021 | ₩47,128 | ₩46,962 | ₩46,962 | -0.13% | 2.5천 |
|---|
| 2026.09.02 | ₩47,929 | ₩47,929 | ₩47,701 | ₩47,701 | -0.47% | 1.9천 |
|---|
| 2026.09.01 | ₩47,328 | ₩47,328 | ₩47,287 | ₩47,287 | -0.09% | 500 |
|---|
| 2026.08.31 | ₩48,195 | ₩48,195 | ₩47,863 | ₩47,930 | -0.55% | 1.4천 |
|---|
| 2026.08.28 | ₩48,331 | ₩48,826 | ₩48,331 | ₩48,331 | 0.00% | 2.2천 |
|---|
| 2026.08.27 | ₩48,987 | ₩48,987 | ₩48,459 | ₩48,586 | -0.82% | 3.6천 |
|---|
| 2026.08.26 | ₩48,659 | ₩48,923 | ₩48,659 | ₩48,923 | +0.54% | 1.3천 |
|---|
| 2026.08.25 | ₩48,733 | ₩48,974 | ₩48,653 | ₩48,826 | +0.19% | 6.1천 |
|---|
| 2026.08.24 | ₩48,893 | ₩48,987 | ₩48,666 | ₩48,760 | -0.27% | 5.6천 |
|---|
| 2026.08.21 | ₩48,760 | ₩49,119 | ₩48,760 | ₩49,119 | +0.74% | 1.5천 |
|---|
| 2026.08.20 | ₩48,766 | ₩48,766 | ₩48,606 | ₩48,606 | -0.33% | 1.2천 |
|---|
| 2026.08.19 | ₩49,642 | ₩49,776 | ₩49,388 | ₩49,388 | -0.51% | 3천 |
|---|
| 2026.08.18 | ₩49,321 | ₩49,335 | ₩48,880 | ₩48,880 | -0.90% | 3.7천 |
|---|
| 2026.08.17 | ₩49,495 | ₩49,602 | ₩49,415 | ₩49,509 | +0.03% | 2.5천 |
|---|
| 2026.08.14 | ₩49,816 | ₩50,057 | ₩49,776 | ₩50,030 | +0.43% | 4.5천 |
|---|
| 2026.08.13 | ₩49,254 | ₩49,736 | ₩49,241 | ₩49,736 | +0.98% | 3천 |
|---|
| 2026.08.12 | ₩49,174 | ₩49,402 | ₩49,014 | ₩49,362 | +0.38% | 2.2천 |
|---|
| 2026.08.11 | ₩49,268 | ₩49,683 | ₩49,268 | ₩49,268 | 0.00% | 1.7천 |
|---|
| 2026.08.10 | ₩49,388 | ₩49,522 | ₩49,254 | ₩49,362 | -0.05% | 4.3천 |
|---|
| 2026.08.07 | ₩49,121 | ₩49,723 | ₩49,121 | ₩49,514 | +0.80% | 7.3천 |
|---|
| 2026.08.06 | ₩48,933 | ₩49,121 | ₩48,933 | ₩49,066 | +0.27% | 3.8천 |
|---|
| 2026.08.05 | ₩49,990 | ₩49,990 | ₩49,040 | ₩49,115 | -1.75% | 8.9천 |
|---|
| 2026.08.04 | ₩48,840 | ₩49,799 | ₩48,840 | ₩49,799 | +1.96% | 3.5천 |
|---|
| 2026.08.03 | ₩48,064 | ₩48,550 | ₩48,064 | ₩48,550 | +1.01% | 3.6천 |
|---|
| 2026.07.31 | ₩47,622 | ₩47,622 | ₩47,087 | ₩47,383 | -0.50% | 1.5천 |
|---|
| 2026.07.30 | ₩45,857 | ₩47,676 | ₩45,857 | ₩47,466 | +3.51% | 2.1천 |
|---|
| 2026.07.29 | ₩47,743 | ₩47,903 | ₩47,168 | ₩47,355 | -0.81% | 2.1천 |
|---|
| 2026.07.28 | ₩47,328 | ₩47,877 | ₩47,328 | ₩47,827 | +1.05% | 4.4천 |
|---|
| 2026.07.27 | ₩47,074 | ₩47,609 | ₩47,074 | ₩47,493 | +0.89% | 9천 |
|---|
| 2026.07.24 | ₩46,659 | ₩46,920 | ₩46,633 | ₩46,859 | +0.43% | 1.9천 |
|---|
| 2026.07.23 | ₩46,780 | ₩46,847 | ₩46,659 | ₩46,683 | -0.21% | 3.5천 |
|---|
| 2026.07.22 | ₩47,328 | ₩47,647 | ₩46,699 | ₩46,772 | -1.18% | 2.1천 |
|---|
| 2026.07.21 | ₩47,248 | ₩47,449 | ₩47,248 | ₩47,439 | +0.40% | 1.2천 |
|---|
| 2026.07.20 | ₩47,435 | ₩47,435 | ₩47,176 | ₩47,176 | -0.55% | 2.2천 |
|---|
| 2026.07.17 | ₩47,729 | ₩47,877 | ₩47,350 | ₩47,350 | -0.80% | 1.1천 |
|---|
| 2026.07.16 | ₩48,171 | ₩48,291 | ₩47,997 | ₩48,085 | -0.18% | 1.3천 |
|---|
| 2026.07.15 | ₩47,301 | ₩48,104 | ₩47,301 | ₩47,790 | +1.03% | 4.3천 |
|---|
| 2026.07.14 | ₩47,315 | ₩47,529 | ₩47,301 | ₩47,418 | +0.22% | 9.9천 |
|---|
| 2026.07.13 | ₩47,556 | ₩48,057 | ₩47,475 | ₩47,590 | +0.07% | 3.2천 |
|---|
| 2026.07.10 | ₩48,117 | ₩48,131 | ₩47,837 | ₩47,837 | -0.58% | 3.6천 |
|---|
| 2026.07.09 | ₩47,903 | ₩48,271 | ₩47,903 | ₩48,184 | +0.59% | 1.8천 |
|---|
| 2026.07.08 | ₩47,703 | ₩47,703 | ₩47,221 | ₩47,648 | -0.11% | 2.9천 |
|---|
| 2026.07.07 | ₩48,278 | ₩48,438 | ₩48,158 | ₩48,372 | +0.19% | 3.7천 |
|---|
| 2026.07.06 | ₩48,338 | ₩48,773 | ₩48,338 | ₩48,602 | +0.55% | 2.3천 |
|---|
| 2026.07.02 | ₩48,846 | ₩48,920 | ₩48,158 | ₩48,269 | -1.18% | 2.9천 |
|---|
| 2026.07.01 | ₩48,278 | ₩49,107 | ₩48,278 | ₩48,519 | +0.50% | 1.7만 |
|---|
| 2026.06.30 | ₩47,435 | ₩48,339 | ₩47,435 | ₩48,339 | +1.91% | 4천 |
|---|
| 2026.06.29 | ₩48,037 | ₩48,037 | ₩47,408 | ₩47,625 | -0.86% | 5.4천 |
|---|
| 2026.06.26 | ₩46,887 | ₩47,877 | ₩46,887 | ₩47,877 | +2.11% | 2.3만 |
|---|
| 2026.06.25 | ₩47,047 | ₩47,582 | ₩47,021 | ₩47,200 | +0.32% | 3.3천 |
|---|
| 2026.06.24 | ₩46,231 | ₩47,054 | ₩46,231 | ₩46,618 | +0.84% | 2.8천 |
|---|
| 2026.06.23 | ₩46,044 | ₩46,539 | ₩46,044 | ₩46,214 | +0.37% | 3천 |
|---|
| 2026.06.22 | ₩46,820 | ₩46,954 | ₩46,713 | ₩46,760 | -0.13% | 3.5천 |
|---|
| 2026.06.18 | ₩46,312 | ₩46,726 | ₩46,205 | ₩46,726 | +0.90% | 4.3천 |
|---|
| 2026.06.17 | ₩46,499 | ₩46,499 | ₩45,644 | ₩45,644 | -1.84% | 800 |
|---|
| 2026.06.16 | ₩46,873 | ₩46,913 | ₩46,218 | ₩46,218 | -1.40% | 5.8천 |
|---|
| 2026.06.15 | ₩46,920 | ₩47,235 | ₩46,679 | ₩46,679 | -0.51% | 5.3천 |
|---|
| 2026.06.12 | ₩46,151 | ₩46,726 | ₩46,151 | ₩46,455 | +0.66% | 6.3천 |
|---|
| 2026.06.11 | ₩45,215 | ₩46,005 | ₩45,054 | ₩46,005 | +1.75% | 7.5천 |
|---|
| 2026.06.10 | ₩45,041 | ₩45,683 | ₩44,974 | ₩44,974 | -0.15% | 3.2천 |
|---|
| 2026.06.09 | ₩44,305 | ₩45,429 | ₩44,198 | ₩45,255 | +2.14% | 7.5천 |
|---|
| 2026.06.08 | ₩44,091 | ₩44,499 | ₩44,078 | ₩44,334 | +0.55% | 4.8천 |
|---|
| 2026.06.05 | ₩44,546 | ₩44,653 | ₩44,135 | ₩44,135 | -0.92% | 7.9천 |
|---|
| 2026.06.04 | ₩44,412 | ₩44,960 | ₩44,412 | ₩44,914 | +1.13% | 4.5천 |
|---|
| 2026.06.03 | ₩44,385 | ₩44,459 | ₩44,292 | ₩44,395 | +0.02% | 5.1천 |
|---|
| 2026.06.02 | ₩45,121 | ₩45,121 | ₩44,840 | ₩44,894 | -0.50% | 6.8천 |
|---|
| 2026.06.01 | ₩45,001 | ₩45,536 | ₩45,001 | ₩45,415 | +0.92% | 1.2만 |
|---|
| 2026.05.29 | ₩45,429 | ₩45,522 | ₩45,255 | ₩45,255 | -0.38% | 2.8천 |
|---|
| 2026.05.28 | ₩45,027 | ₩45,509 | ₩44,994 | ₩45,469 | +0.98% | 8.8천 |
|---|
| 2026.05.27 | ₩45,489 | ₩45,489 | ₩44,947 | ₩45,195 | -0.65% | 6천 |
|---|
| 2026.05.26 | ₩46,405 | ₩46,405 | ₩45,910 | ₩46,044 | -0.78% | 6.7천 |
|---|
| 2026.05.22 | ₩45,830 | ₩45,924 | ₩45,723 | ₩45,830 | 0.00% | 5.4천 |
|---|
| 2026.05.21 | ₩44,960 | ₩45,562 | ₩44,934 | ₩45,562 | +1.34% | 6.9천 |
|---|
| 2026.05.20 | ₩44,840 | ₩45,562 | ₩44,840 | ₩45,562 | +1.61% | 6.3천 |
|---|
| 2026.05.19 | ₩44,907 | ₩45,001 | ₩44,787 | ₩44,787 | -0.27% | 5천 |
|---|
| 2026.05.18 | ₩45,308 | ₩45,683 | ₩45,255 | ₩45,308 | 0.00% | 2.9천 |
|---|
| 2026.05.15 | ₩44,666 | ₩44,934 | ₩44,653 | ₩44,653 | -0.03% | 5천 |
|---|
| 2026.05.14 | ₩45,469 | ₩45,696 | ₩45,281 | ₩45,281 | -0.41% | 5.5천 |
|---|
| 2026.05.13 | ₩45,924 | ₩45,924 | ₩45,014 | ₩45,299 | -1.36% | 1.2만 |
|---|
| 2026.05.12 | ₩45,803 | ₩46,064 | ₩45,770 | ₩46,004 | +0.44% | 3.8천 |
|---|
| 2026.05.11 | ₩46,967 | ₩46,995 | ₩46,385 | ₩46,459 | -1.08% | 1.4만 |
|---|
| 2026.05.08 | ₩47,107 | ₩47,168 | ₩46,646 | ₩47,074 | -0.07% | 2.7만 |
|---|
| 2026.05.07 | ₩46,942 | ₩47,515 | ₩46,942 | ₩47,181 | +0.51% | 7.5천 |
|---|
| 2026.05.06 | ₩46,659 | ₩46,659 | ₩45,950 | ₩46,097 | -1.20% | 9.4천 |
|---|
| 2026.05.05 | ₩46,619 | ₩46,619 | ₩46,124 | ₩46,405 | -0.46% | 7.5천 |
|---|
| 2026.05.04 | ₩46,927 | ₩47,034 | ₩46,205 | ₩46,205 | -1.54% | 6.6천 |
|---|
| 2026.05.01 | ₩47,007 | ₩47,128 | ₩46,967 | ₩47,087 | +0.17% | 5.5천 |
|---|
| 2026.04.30 | ₩46,084 | ₩46,806 | ₩45,843 | ₩46,806 | +1.57% | 6.7천 |
|---|
| 2026.04.29 | ₩46,699 | ₩46,699 | ₩45,736 | ₩46,057 | -1.37% | 1만 |
|---|
| 2026.04.28 | ₩46,619 | ₩46,827 | ₩46,619 | ₩46,713 | +0.20% | 6.9천 |
|---|
| 2026.04.27 | ₩47,114 | ₩47,141 | ₩46,873 | ₩46,873 | -0.51% | 5.2천 |
|---|
| 2026.04.24 | ₩46,753 | ₩47,141 | ₩46,740 | ₩47,141 | +0.83% | 6천 |
|---|
| 2026.04.23 | ₩47,168 | ₩47,168 | ₩46,178 | ₩46,673 | -1.05% | 3.7천 |
|---|
| 2026.04.22 | ₩47,408 | ₩47,408 | ₩46,699 | ₩46,900 | -1.07% | 2.4천 |
|---|
| 2026.04.21 | ₩48,037 | ₩48,037 | ₩46,954 | ₩46,954 | -2.26% | 3.4천 |
|---|
| 2026.04.20 | ₩47,596 | ₩47,930 | ₩47,570 | ₩47,930 | +0.70% | 5.3천 |
|---|
| 2026.04.17 | ₩46,873 | ₩47,656 | ₩46,873 | ₩47,592 | +1.53% | 3.4천 |
|---|
| 2026.04.16 | ₩46,485 | ₩46,485 | ₩46,354 | ₩46,398 | -0.19% | 1.8천 |
|---|
| 2026.04.15 | ₩45,950 | ₩46,175 | ₩45,950 | ₩46,156 | +0.45% | 5.7천 |
|---|
| 2026.04.14 | ₩45,803 | ₩46,245 | ₩45,803 | ₩46,017 | +0.47% | 2.9만 |
|---|
| 2026.04.13 | ₩44,265 | ₩45,663 | ₩44,265 | ₩45,663 | +3.16% | 9.5천 |
|---|
| 2026.04.10 | ₩44,746 | ₩44,793 | ₩44,479 | ₩44,614 | -0.30% | 2.3천 |
|---|
| 2026.04.09 | ₩44,506 | ₩45,108 | ₩44,506 | ₩44,947 | +0.99% | 3.4천 |
|---|
| 2026.04.08 | ₩45,108 | ₩45,442 | ₩44,666 | ₩44,833 | -0.61% | 5.6천 |
|---|
| 2026.04.07 | ₩43,221 | ₩43,599 | ₩43,221 | ₩43,599 | +0.87% | 2.9천 |
|---|
| 2026.04.06 | ₩43,068 | ₩43,530 | ₩43,068 | ₩43,530 | +1.07% | 1.6만 |
|---|
| 2026.04.02 | ₩42,004 | ₩43,302 | ₩42,004 | ₩43,072 | +2.54% | 9.8천 |
|---|
| 2026.04.01 | ₩42,833 | ₩43,489 | ₩42,833 | ₩43,001 | +0.39% | 2.3만 |
|---|
| 2026.03.31 | ₩42,004 | ₩42,874 | ₩42,004 | ₩42,807 | +1.91% | 1.1만 |
|---|
| 2026.03.30 | ₩42,325 | ₩42,325 | ₩41,375 | ₩41,482 | -1.99% | 8.4천 |
|---|
| 2026.03.27 | ₩42,258 | ₩42,379 | ₩41,589 | ₩41,884 | -0.89% | 1.2만 |
|---|
| 2026.03.26 | ₩42,579 | ₩43,262 | ₩42,579 | ₩42,713 | +0.31% | 3.1만 |
|---|
| 2026.03.25 | ₩43,221 | ₩43,221 | ₩42,914 | ₩43,090 | -0.30% | 2천 |
|---|
| 2026.03.24 | ₩42,713 | ₩43,476 | ₩42,700 | ₩42,927 | +0.50% | 9.5천 |
|---|
| 2026.03.23 | ₩43,462 | ₩43,914 | ₩43,382 | ₩43,382 | -0.18% | 3.4천 |
|---|
| 2026.03.20 | ₩42,981 | ₩43,208 | ₩42,412 | ₩42,573 | -0.95% | 1만 |
|---|
| 2026.03.19 | ₩43,114 | ₩43,743 | ₩43,074 | ₩43,462 | +0.81% | 1만 |
|---|
| 2026.03.18 | ₩44,251 | ₩44,251 | ₩43,676 | ₩43,676 | -1.30% | 7천 |
|---|
| 2026.03.17 | ₩44,693 | ₩44,693 | ₩44,352 | ₩44,425 | -0.60% | 900 |
|---|
| 2026.03.16 | ₩44,238 | ₩44,251 | ₩43,968 | ₩43,968 | -0.61% | 900 |
|---|
| 2026.03.13 | ₩43,971 | ₩44,144 | ₩43,369 | ₩43,451 | -1.18% | 3천 |
|---|
| 2026.03.12 | ₩44,345 | ₩44,345 | ₩43,636 | ₩43,636 | -1.60% | 8.5천 |
|---|
| 2026.03.11 | ₩44,853 | ₩44,934 | ₩44,546 | ₩44,934 | +0.18% | 1.3만 |
|---|
| 2026.03.10 | ₩45,482 | ₩45,830 | ₩45,094 | ₩45,108 | -0.82% | 1.2만 |
|---|
| 2026.03.09 | ₩44,332 | ₩45,723 | ₩44,158 | ₩45,696 | +3.08% | 6.6천 |
|---|
| 2026.03.06 | ₩45,603 | ₩45,803 | ₩45,348 | ₩45,415 | -0.41% | 7.6천 |
|---|
| 2026.03.05 | ₩46,766 | ₩47,275 | ₩46,378 | ₩46,659 | -0.23% | 5.4천 |
|---|
| 2026.03.04 | ₩46,940 | ₩47,449 | ₩46,940 | ₩47,261 | +0.68% | 1.9만 |
|---|
| 2026.03.03 | ₩46,927 | ₩47,601 | ₩46,286 | ₩47,475 | +1.17% | 2.7천 |
|---|
| 2026.03.02 | ₩47,275 | ₩48,158 | ₩47,208 | ₩48,024 | +1.58% | 5.7천 |
|---|
| 2026.02.27 | ₩47,194 | ₩47,475 | ₩46,873 | ₩47,475 | +0.60% | 6.3천 |
|---|
| 2026.02.26 | ₩47,877 | ₩48,064 | ₩47,649 | ₩47,903 | +0.06% | 1.6천 |
|---|
| 2026.02.25 | ₩47,823 | ₩47,823 | ₩47,235 | ₩47,502 | -0.67% | 3.9천 |
|---|
| 2026.02.24 | ₩46,686 | ₩47,622 | ₩46,686 | ₩47,569 | +1.89% | 8.2천 |
|---|
| 2026.02.23 | ₩46,619 | ₩46,651 | ₩46,579 | ₩46,631 | +0.03% | 1.6천 |
|---|
| 2026.02.20 | ₩46,913 | ₩47,796 | ₩46,913 | ₩47,663 | +1.60% | 8.7천 |
|---|
| 2026.02.19 | ₩47,275 | ₩47,275 | ₩46,938 | ₩47,221 | -0.11% | 2.2천 |
|---|
| 2026.02.18 | ₩47,823 | ₩48,151 | ₩47,689 | ₩47,743 | -0.17% | 3천 |
|---|
| 2026.02.17 | ₩48,238 | ₩48,238 | ₩47,435 | ₩47,756 | -1.00% | 2.7천 |
|---|
| 2026.02.13 | ₩48,017 | ₩48,706 | ₩47,796 | ₩48,353 | +0.70% | 5.2천 |
|---|
| 2026.02.12 | ₩48,826 | ₩48,867 | ₩47,837 | ₩47,986 | -1.72% | 5.6천 |
|---|
| 2026.02.11 | ₩48,465 | ₩48,465 | ₩48,051 | ₩48,345 | -0.25% | 2.2천 |
|---|
| 2026.02.10 | ₩48,158 | ₩48,539 | ₩48,024 | ₩48,029 | -0.27% | 7.7천 |
|---|
| 2026.02.09 | ₩47,957 | ₩48,158 | ₩47,743 | ₩47,863 | -0.20% | 1.3만 |
|---|
| 2026.02.06 | ₩46,954 | ₩47,970 | ₩46,954 | ₩47,970 | +2.17% | 9.8천 |
|---|
| 2026.02.05 | ₩46,753 | ₩47,408 | ₩46,485 | ₩46,485 | -0.57% | 4.2천 |
|---|
| 2026.02.04 | ₩46,726 | ₩47,208 | ₩46,713 | ₩47,074 | +0.74% | 7.9천 |
|---|
| 2026.02.03 | ₩47,248 | ₩47,429 | ₩46,445 | ₩46,833 | -0.88% | 1.1만 |
|---|
| 2026.02.02 | ₩46,847 | ₩47,556 | ₩46,847 | ₩47,190 | +0.73% | 3.9천 |
|---|
| 2026.01.30 | ₩47,208 | ₩47,208 | ₩46,740 | ₩46,954 | -0.54% | 4.3천 |
|---|
| 2026.01.29 | ₩47,475 | ₩47,475 | ₩46,820 | ₩47,168 | -0.65% | 5.7천 |
|---|
| 2026.01.28 | ₩47,770 | ₩47,770 | ₩47,275 | ₩47,275 | -1.04% | 5.5천 |
|---|
| 2026.01.27 | ₩48,037 | ₩48,037 | ₩47,542 | ₩47,676 | -0.75% | 8.6천 |
|---|
| 2026.01.26 | ₩48,104 | ₩48,131 | ₩47,729 | ₩47,944 | -0.33% | 1.4만 |
|---|
| 2026.01.23 | ₩48,064 | ₩48,064 | ₩47,970 | ₩47,970 | -0.19% | 1.4천 |
|---|
| 2026.01.22 | ₩48,786 | ₩49,094 | ₩48,666 | ₩48,666 | -0.25% | 2.7천 |
|---|
| 2026.01.21 | ₩47,783 | ₩48,385 | ₩47,609 | ₩48,385 | +1.26% | 6.4천 |
|---|
| 2026.01.20 | ₩47,863 | ₩48,030 | ₩47,462 | ₩47,462 | -0.84% | 4천 |
|---|
| 2026.01.16 | ₩48,452 | ₩48,493 | ₩48,224 | ₩48,258 | -0.40% | 3.5천 |
|---|
| 2026.01.15 | ₩48,425 | ₩48,666 | ₩48,425 | ₩48,442 | +0.04% | 3.3천 |
|---|
| 2026.01.14 | ₩47,622 | ₩48,024 | ₩47,542 | ₩48,024 | +0.84% | 9.1천 |
|---|
| 2026.01.13 | ₩48,479 | ₩48,626 | ₩47,890 | ₩47,903 | -1.19% | 6천 |
|---|
| 2026.01.12 | ₩48,519 | ₩48,626 | ₩48,265 | ₩48,491 | -0.06% | 1.3만 |
|---|
| 2026.01.09 | ₩48,947 | ₩49,288 | ₩48,760 | ₩49,228 | +0.57% | 4.9천 |
|---|
| 2026.01.08 | ₩48,438 | ₩49,237 | ₩48,438 | ₩49,027 | +1.22% | 6.2천 |
|---|
| 2026.01.07 | ₩48,278 | ₩48,566 | ₩48,144 | ₩48,524 | +0.51% | 2.9천 |
|---|
| 2026.01.06 | ₩47,609 | ₩48,412 | ₩47,596 | ₩48,412 | +1.69% | 5천 |
|---|
| 2026.01.05 | ₩46,699 | ₩47,716 | ₩46,699 | ₩47,582 | +1.89% | 5.8천 |
|---|
| 2026.01.02 | ₩46,860 | ₩46,860 | ₩46,271 | ₩46,552 | -0.66% | 7.9천 |
|---|
| 2025.12.31 | ₩47,067 | ₩47,067 | ₩46,579 | ₩46,579 | -1.04% | 7천 |
|---|
| 2025.12.30 | ₩47,235 | ₩47,288 | ₩47,154 | ₩47,253 | +0.04% | 7.1천 |
|---|
| 2025.12.29 | ₩47,342 | ₩47,449 | ₩47,137 | ₩47,275 | -0.14% | 7.7천 |
|---|
| 2025.12.26 | ₩48,077 | ₩48,291 | ₩48,051 | ₩48,291 | +0.45% | 4.9천 |
|---|
| 2025.12.24 | ₩48,331 | ₩48,352 | ₩48,278 | ₩48,305 | -0.06% | 1.8천 |
|---|
| 2025.12.23 | ₩48,184 | ₩48,291 | ₩48,184 | ₩48,251 | +0.14% | 4만 |
|---|
| 2025.12.22 | ₩48,024 | ₩48,719 | ₩48,024 | ₩48,519 | +1.03% | 7.9천 |
|---|
| 2025.12.19 | ₩47,944 | ₩48,158 | ₩47,930 | ₩48,010 | +0.14% | 3.9천 |
|---|
| 2025.12.18 | ₩47,957 | ₩48,285 | ₩47,810 | ₩47,878 | -0.16% | 4.2천 |
|---|
| 2025.12.17 | ₩47,368 | ₩47,877 | ₩47,355 | ₩47,375 | +0.01% | 6.8천 |
|---|
| 2025.12.16 | ₩47,596 | ₩47,608 | ₩47,308 | ₩47,502 | -0.20% | 5.6천 |
|---|
| 2025.12.15 | ₩48,398 | ₩48,398 | ₩47,640 | ₩47,640 | -1.57% | 5.7천 |
|---|
| 2025.12.12 | ₩48,653 | ₩48,653 | ₩48,064 | ₩48,104 | -1.13% | 4.9천 |
|---|
| 2025.12.11 | ₩48,051 | ₩48,693 | ₩48,051 | ₩48,599 | +1.14% | 6.1천 |
|---|
| 2025.12.10 | ₩47,154 | ₩48,231 | ₩47,154 | ₩48,184 | +2.18% | 9.2천 |
|---|
| 2025.12.09 | ₩46,887 | ₩47,382 | ₩46,887 | ₩47,101 | +0.46% | 6.6천 |
|---|
| 2025.12.08 | ₩47,636 | ₩47,636 | ₩46,967 | ₩46,967 | -1.40% | 5.8천 |
|---|
| 2025.12.05 | ₩47,301 | ₩47,663 | ₩47,301 | ₩47,462 | +0.34% | 5.1천 |
|---|
| 2025.12.04 | ₩47,315 | ₩47,636 | ₩47,154 | ₩47,355 | +0.08% | 1.4만 |
|---|
| 2025.12.03 | ₩46,445 | ₩47,248 | ₩46,445 | ₩47,248 | +1.73% | 7.5천 |
|---|
| 2025.12.02 | ₩46,325 | ₩46,325 | ₩46,071 | ₩46,103 | -0.48% | 5.3천 |
|---|
| 2025.12.01 | ₩46,097 | ₩46,499 | ₩46,097 | ₩46,097 | 0.00% | 8.4천 |
|---|
| 2025.11.28 | ₩46,526 | ₩46,606 | ₩46,419 | ₩46,566 | +0.09% | 3천 |
|---|
| 2025.11.26 | ₩46,057 | ₩46,606 | ₩46,057 | ₩46,328 | +0.59% | 4.6천 |
|---|
| 2025.11.25 | ₩44,920 | ₩46,084 | ₩44,920 | ₩46,017 | +2.44% | 5.8천 |
|---|
| 2025.11.24 | ₩44,773 | ₩44,975 | ₩44,546 | ₩44,920 | +0.33% | 9.7천 |
|---|
| 2025.11.21 | ₩43,235 | ₩44,833 | ₩43,235 | ₩44,532 | +3.00% | 4.1천 |
|---|
| 2025.11.20 | ₩44,278 | ₩44,412 | ₩42,967 | ₩42,981 | -2.93% | 7.4천 |
|---|
| 2025.11.19 | ₩43,636 | ₩43,783 | ₩43,529 | ₩43,676 | +0.09% | 6.6천 |
|---|
| 2025.11.18 | ₩43,462 | ₩43,799 | ₩43,239 | ₩43,799 | +0.78% | 5.7천 |
|---|
| 2025.11.17 | ₩44,546 | ₩44,606 | ₩43,663 | ₩43,783 | -1.71% | 9.4천 |
|---|
| 2025.11.14 | ₩44,385 | ₩45,174 | ₩44,385 | ₩44,828 | +1.00% | 5.4천 |
|---|
| 2025.11.13 | ₩45,830 | ₩45,964 | ₩45,081 | ₩45,081 | -1.63% | 5.7천 |
|---|
| 2025.11.12 | ₩46,472 | ₩46,753 | ₩46,108 | ₩46,108 | -0.78% | 3.2천 |
|---|
| 2025.11.11 | ₩46,124 | ₩46,352 | ₩45,950 | ₩46,275 | +0.33% | 5.1천 |
|---|
| 2025.11.10 | ₩45,897 | ₩45,897 | ₩45,375 | ₩45,817 | -0.17% | 1.7만 |
|---|
| 2025.11.07 | ₩44,519 | ₩45,344 | ₩44,251 | ₩45,307 | +1.77% | 4.6천 |
|---|
| 2025.11.06 | ₩45,081 | ₩45,522 | ₩44,733 | ₩44,733 | -0.77% | 3.5천 |
|---|
| 2025.11.05 | ₩44,960 | ₩45,221 | ₩44,828 | ₩45,039 | +0.18% | 3.8천 |
|---|
| 2025.11.04 | ₩44,706 | ₩45,656 | ₩44,706 | ₩45,027 | +0.72% | 1만 |
|---|
| 2025.11.03 | ₩45,750 | ₩45,750 | ₩44,987 | ₩45,362 | -0.85% | 6.4천 |
|---|
| 2025.10.31 | ₩45,536 | ₩45,870 | ₩45,255 | ₩45,750 | +0.47% | 2만 |
|---|
| 2025.10.30 | ₩45,469 | ₩45,720 | ₩44,974 | ₩44,974 | -1.09% | 1.6만 |
|---|
| 2025.10.29 | ₩46,097 | ₩46,419 | ₩45,402 | ₩45,576 | -1.13% | 1.4만 |
|---|
| 2025.10.28 | ₩46,218 | ₩46,706 | ₩46,218 | ₩46,291 | +0.16% | 1.4만 |
|---|
| 2025.10.27 | ₩46,913 | ₩46,913 | ₩46,606 | ₩46,737 | -0.38% | 5.3천 |
|---|
| 2025.10.24 | ₩46,726 | ₩46,820 | ₩46,485 | ₩46,485 | -0.52% | 7.3천 |
|---|
| 2025.10.23 | ₩46,124 | ₩46,606 | ₩46,124 | ₩46,445 | +0.70% | 5.8천 |
|---|
| 2025.10.22 | ₩46,505 | ₩46,592 | ₩45,857 | ₩45,944 | -1.21% | 1.4만 |
|---|
| 2025.10.21 | ₩45,964 | ₩46,740 | ₩45,964 | ₩46,539 | +1.25% | 1.4만 |
|---|
| 2025.10.20 | ₩45,817 | ₩46,151 | ₩45,817 | ₩46,084 | +0.58% | 1.6만 |
|---|
| 2025.10.17 | ₩45,522 | ₩45,562 | ₩45,067 | ₩45,415 | -0.24% | 1만 |
|---|
| 2025.10.16 | ₩46,124 | ₩46,245 | ₩45,402 | ₩45,562 | -1.22% | 1.1만 |
|---|
| 2025.10.15 | ₩46,432 | ₩46,659 | ₩45,716 | ₩45,937 | -1.07% | 1.1만 |
|---|
| 2025.10.14 | ₩44,626 | ₩46,111 | ₩44,626 | ₩45,973 | +3.02% | 2.1만 |
|---|
| 2025.10.13 | ₩44,987 | ₩45,302 | ₩44,934 | ₩45,237 | +0.56% | 9.1천 |
|---|
| 2025.10.10 | ₩45,977 | ₩46,084 | ₩44,563 | ₩44,563 | -3.08% | 9.7천 |
|---|