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 | ₩44,223 | ₩44,223 | ₩44,049 | ₩44,116 | -0.24% | 9천 |
| 2026.10.08 | ₩43,780 | ₩44,122 | ₩43,619 | ₩43,982 | +0.46% | 9.1천 |
| 2026.10.07 | ₩44,156 | ₩44,156 | ₩43,794 | ₩43,821 | -0.76% | 7.1천 |
| 2026.10.06 | ₩44,880 | ₩45,034 | ₩44,598 | ₩44,652 | -0.51% | 9.5천 |
| 2026.10.05 | ₩44,344 | ₩44,732 | ₩44,303 | ₩44,732 | +0.88% | 3.2천 |
| 2026.10.02 | ₩44,424 | ₩44,652 | ₩44,209 | ₩44,437 | +0.03% | 4.6천 |
| 2026.10.01 | ₩43,914 | ₩44,290 | ₩43,552 | ₩44,236 | +0.73% | 1.1만 |
| 2026.09.30 | ₩44,002 | ₩44,008 | ₩43,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,794 |
| -0.47% |
| 1.4천 |
| 2026.09.29 | ₩43,941 | ₩44,089 | ₩43,713 | ₩44,008 | +0.15% | 3천 |
|---|
| 2026.09.28 | ₩43,740 | ₩44,022 | ₩43,740 | ₩43,900 | +0.36% | 1.2만 |
|---|
| 2026.09.25 | ₩43,982 | ₩44,504 | ₩43,982 | ₩44,306 | +0.74% | 2천 |
|---|
| 2026.09.24 | ₩43,787 | ₩44,156 | ₩43,787 | ₩44,156 | +0.84% | 1.6천 |
|---|
| 2026.09.23 | ₩44,196 | ₩44,256 | ₩43,945 | ₩43,945 | -0.57% | 1.6천 |
|---|
| 2026.09.22 | ₩44,867 | ₩45,001 | ₩44,538 | ₩44,669 | -0.44% | 8.8천 |
|---|
| 2026.09.21 | ₩44,786 | ₩44,877 | ₩44,734 | ₩44,877 | +0.20% | 2.6천 |
|---|
| 2026.09.18 | ₩44,773 | ₩44,867 | ₩44,773 | ₩44,773 | 0.00% | 3.4천 |
|---|
| 2026.09.17 | ₩45,778 | ₩45,778 | ₩45,005 | ₩45,005 | -1.69% | 3.9천 |
|---|
| 2026.09.16 | ₩45,255 | ₩45,557 | ₩44,840 | ₩45,093 | -0.36% | 6.6천 |
|---|
| 2026.09.15 | ₩46,234 | ₩46,234 | ₩45,474 | ₩45,474 | -1.64% | 4.2천 |
|---|
| 2026.09.14 | ₩46,194 | ₩46,556 | ₩46,194 | ₩46,354 | +0.35% | 4천 |
|---|
| 2026.09.11 | ₩46,127 | ₩46,423 | ₩46,127 | ₩46,423 | +0.64% | 1.3천 |
|---|
| 2026.09.10 | ₩45,875 | ₩45,912 | ₩45,780 | ₩45,780 | -0.21% | 1.7천 |
|---|
| 2026.09.09 | ₩46,315 | ₩46,315 | ₩45,937 | ₩45,937 | -0.82% | 800 |
|---|
| 2026.09.08 | ₩46,972 | ₩46,972 | ₩46,650 | ₩46,653 | -0.68% | 3.7천 |
|---|
| 2026.09.04 | ₩46,918 | ₩47,184 | ₩46,918 | ₩47,173 | +0.54% | 2.8천 |
|---|
| 2026.09.03 | ₩47,133 | ₩47,240 | ₩47,074 | ₩47,074 | -0.13% | 2.5천 |
|---|
| 2026.09.02 | ₩48,043 | ₩48,043 | ₩47,815 | ₩47,815 | -0.47% | 1.9천 |
|---|
| 2026.09.01 | ₩47,441 | ₩47,441 | ₩47,399 | ₩47,399 | -0.09% | 500 |
|---|
| 2026.08.31 | ₩48,310 | ₩48,310 | ₩47,977 | ₩48,044 | -0.55% | 1.4천 |
|---|
| 2026.08.28 | ₩48,447 | ₩48,943 | ₩48,447 | ₩48,447 | 0.00% | 2.2천 |
|---|
| 2026.08.27 | ₩49,104 | ₩49,104 | ₩48,574 | ₩48,701 | -0.82% | 3.6천 |
|---|
| 2026.08.26 | ₩48,775 | ₩49,039 | ₩48,775 | ₩49,039 | +0.54% | 1.3천 |
|---|
| 2026.08.25 | ₩48,849 | ₩49,090 | ₩48,769 | ₩48,943 | +0.19% | 6.1천 |
|---|
| 2026.08.24 | ₩49,010 | ₩49,104 | ₩48,782 | ₩48,876 | -0.27% | 5.6천 |
|---|
| 2026.08.21 | ₩48,876 | ₩49,237 | ₩48,876 | ₩49,237 | +0.74% | 1.5천 |
|---|
| 2026.08.20 | ₩48,883 | ₩48,883 | ₩48,722 | ₩48,722 | -0.33% | 1.2천 |
|---|
| 2026.08.19 | ₩49,761 | ₩49,895 | ₩49,506 | ₩49,506 | -0.51% | 3천 |
|---|
| 2026.08.18 | ₩49,439 | ₩49,452 | ₩48,996 | ₩48,996 | -0.90% | 3.7천 |
|---|
| 2026.08.17 | ₩49,613 | ₩49,721 | ₩49,533 | ₩49,627 | +0.03% | 2.5천 |
|---|
| 2026.08.14 | ₩49,935 | ₩50,176 | ₩49,895 | ₩50,150 | +0.43% | 4.5천 |
|---|
| 2026.08.13 | ₩49,372 | ₩49,855 | ₩49,359 | ₩49,855 | +0.98% | 3천 |
|---|
| 2026.08.12 | ₩49,291 | ₩49,519 | ₩49,131 | ₩49,479 | +0.38% | 2.2천 |
|---|
| 2026.08.11 | ₩49,385 | ₩49,801 | ₩49,385 | ₩49,385 | 0.00% | 1.7천 |
|---|
| 2026.08.10 | ₩49,506 | ₩49,640 | ₩49,372 | ₩49,479 | -0.05% | 4.3천 |
|---|
| 2026.08.07 | ₩49,238 | ₩49,841 | ₩49,238 | ₩49,632 | +0.80% | 7.3천 |
|---|
| 2026.08.06 | ₩49,050 | ₩49,238 | ₩49,050 | ₩49,183 | +0.27% | 3.8천 |
|---|
| 2026.08.05 | ₩50,109 | ₩50,109 | ₩49,157 | ₩49,232 | -1.75% | 8.9천 |
|---|
| 2026.08.04 | ₩48,956 | ₩49,918 | ₩48,956 | ₩49,918 | +1.96% | 3.5천 |
|---|
| 2026.08.03 | ₩48,179 | ₩48,665 | ₩48,179 | ₩48,665 | +1.01% | 3.6천 |
|---|
| 2026.07.31 | ₩47,736 | ₩47,736 | ₩47,200 | ₩47,496 | -0.50% | 1.5천 |
|---|
| 2026.07.30 | ₩45,966 | ₩47,790 | ₩45,966 | ₩47,579 | +3.51% | 2.1천 |
|---|
| 2026.07.29 | ₩47,857 | ₩48,018 | ₩47,280 | ₩47,468 | -0.81% | 2.1천 |
|---|
| 2026.07.28 | ₩47,441 | ₩47,991 | ₩47,441 | ₩47,941 | +1.05% | 4.4천 |
|---|
| 2026.07.27 | ₩47,186 | ₩47,723 | ₩47,186 | ₩47,606 | +0.89% | 9천 |
|---|
| 2026.07.24 | ₩46,771 | ₩47,032 | ₩46,744 | ₩46,970 | +0.43% | 1.9천 |
|---|
| 2026.07.23 | ₩46,891 | ₩46,958 | ₩46,771 | ₩46,795 | -0.21% | 3.5천 |
|---|
| 2026.07.22 | ₩47,441 | ₩47,760 | ₩46,811 | ₩46,883 | -1.18% | 2.1천 |
|---|
| 2026.07.21 | ₩47,361 | ₩47,562 | ₩47,361 | ₩47,552 | +0.40% | 1.2천 |
|---|
| 2026.07.20 | ₩47,548 | ₩47,548 | ₩47,288 | ₩47,288 | -0.55% | 2.2천 |
|---|
| 2026.07.17 | ₩47,843 | ₩47,991 | ₩47,462 | ₩47,462 | -0.80% | 1.1천 |
|---|
| 2026.07.16 | ₩48,286 | ₩48,406 | ₩48,111 | ₩48,200 | -0.18% | 1.3천 |
|---|
| 2026.07.15 | ₩47,414 | ₩48,219 | ₩47,414 | ₩47,904 | +1.03% | 4.3천 |
|---|
| 2026.07.14 | ₩47,428 | ₩47,642 | ₩47,414 | ₩47,531 | +0.22% | 9.9천 |
|---|
| 2026.07.13 | ₩47,669 | ₩48,172 | ₩47,589 | ₩47,704 | +0.07% | 3.2천 |
|---|
| 2026.07.10 | ₩48,232 | ₩48,246 | ₩47,951 | ₩47,951 | -0.58% | 3.6천 |
|---|
| 2026.07.09 | ₩48,018 | ₩48,386 | ₩48,018 | ₩48,299 | +0.59% | 1.8천 |
|---|
| 2026.07.08 | ₩47,816 | ₩47,816 | ₩47,334 | ₩47,762 | -0.11% | 2.9천 |
|---|
| 2026.07.07 | ₩48,393 | ₩48,554 | ₩48,272 | ₩48,487 | +0.19% | 3.7천 |
|---|
| 2026.07.06 | ₩48,453 | ₩48,889 | ₩48,453 | ₩48,718 | +0.55% | 2.3천 |
|---|
| 2026.07.02 | ₩48,963 | ₩49,037 | ₩48,272 | ₩48,384 | -1.18% | 2.9천 |
|---|
| 2026.07.01 | ₩48,393 | ₩49,224 | ₩48,393 | ₩48,634 | +0.50% | 1.7만 |
|---|
| 2026.06.30 | ₩47,548 | ₩48,455 | ₩47,548 | ₩48,455 | +1.91% | 4천 |
|---|
| 2026.06.29 | ₩48,152 | ₩48,152 | ₩47,521 | ₩47,739 | -0.86% | 5.4천 |
|---|
| 2026.06.26 | ₩46,999 | ₩47,991 | ₩46,999 | ₩47,991 | +2.11% | 2.3만 |
|---|
| 2026.06.25 | ₩47,159 | ₩47,696 | ₩47,133 | ₩47,312 | +0.32% | 3.3천 |
|---|
| 2026.06.24 | ₩46,342 | ₩47,166 | ₩46,342 | ₩46,729 | +0.84% | 2.8천 |
|---|
| 2026.06.23 | ₩46,154 | ₩46,650 | ₩46,154 | ₩46,324 | +0.37% | 3천 |
|---|
| 2026.06.22 | ₩46,932 | ₩47,066 | ₩46,824 | ₩46,871 | -0.13% | 3.5천 |
|---|
| 2026.06.18 | ₩46,422 | ₩46,838 | ₩46,315 | ₩46,838 | +0.90% | 4.3천 |
|---|
| 2026.06.17 | ₩46,610 | ₩46,610 | ₩45,753 | ₩45,753 | -1.84% | 800 |
|---|
| 2026.06.16 | ₩46,985 | ₩47,025 | ₩46,328 | ₩46,328 | -1.40% | 5.8천 |
|---|
| 2026.06.15 | ₩47,032 | ₩47,347 | ₩46,791 | ₩46,791 | -0.51% | 5.3천 |
|---|
| 2026.06.12 | ₩46,261 | ₩46,838 | ₩46,261 | ₩46,565 | +0.66% | 6.3천 |
|---|
| 2026.06.11 | ₩45,322 | ₩46,115 | ₩45,162 | ₩46,115 | +1.75% | 7.5천 |
|---|
| 2026.06.10 | ₩45,148 | ₩45,792 | ₩45,081 | ₩45,081 | -0.15% | 3.2천 |
|---|
| 2026.06.09 | ₩44,411 | ₩45,537 | ₩44,303 | ₩45,363 | +2.14% | 7.5천 |
|---|
| 2026.06.08 | ₩44,196 | ₩44,605 | ₩44,183 | ₩44,440 | +0.55% | 4.8천 |
|---|
| 2026.06.05 | ₩44,652 | ₩44,759 | ₩44,240 | ₩44,240 | -0.92% | 7.9천 |
|---|
| 2026.06.04 | ₩44,518 | ₩45,068 | ₩44,518 | ₩45,021 | +1.13% | 4.5천 |
|---|
| 2026.06.03 | ₩44,491 | ₩44,565 | ₩44,397 | ₩44,500 | +0.02% | 5.1천 |
|---|
| 2026.06.02 | ₩45,229 | ₩45,229 | ₩44,947 | ₩45,001 | -0.50% | 6.8천 |
|---|
| 2026.06.01 | ₩45,108 | ₩45,644 | ₩45,108 | ₩45,524 | +0.92% | 1.2만 |
|---|
| 2026.05.29 | ₩45,537 | ₩45,631 | ₩45,363 | ₩45,363 | -0.38% | 2.8천 |
|---|
| 2026.05.28 | ₩45,135 | ₩45,617 | ₩45,101 | ₩45,577 | +0.98% | 8.8천 |
|---|
| 2026.05.27 | ₩45,597 | ₩45,597 | ₩45,054 | ₩45,302 | -0.65% | 6천 |
|---|
| 2026.05.26 | ₩46,516 | ₩46,516 | ₩46,020 | ₩46,154 | -0.78% | 6.7천 |
|---|
| 2026.05.22 | ₩45,939 | ₩46,033 | ₩45,832 | ₩45,939 | 0.00% | 5.4천 |
|---|
| 2026.05.21 | ₩45,068 | ₩45,671 | ₩45,041 | ₩45,671 | +1.34% | 6.9천 |
|---|
| 2026.05.20 | ₩44,947 | ₩45,671 | ₩44,947 | ₩45,671 | +1.61% | 6.3천 |
|---|
| 2026.05.19 | ₩45,014 | ₩45,108 | ₩44,893 | ₩44,893 | -0.27% | 5천 |
|---|
| 2026.05.18 | ₩45,416 | ₩45,792 | ₩45,363 | ₩45,416 | 0.00% | 2.9천 |
|---|
| 2026.05.15 | ₩44,773 | ₩45,041 | ₩44,759 | ₩44,759 | -0.03% | 5천 |
|---|
| 2026.05.14 | ₩45,577 | ₩45,805 | ₩45,389 | ₩45,389 | -0.41% | 5.5천 |
|---|
| 2026.05.13 | ₩46,033 | ₩46,033 | ₩45,121 | ₩45,407 | -1.36% | 1.2만 |
|---|
| 2026.05.12 | ₩45,912 | ₩46,174 | ₩45,879 | ₩46,114 | +0.44% | 3.8천 |
|---|
| 2026.05.11 | ₩47,079 | ₩47,107 | ₩46,496 | ₩46,569 | -1.08% | 1.4만 |
|---|
| 2026.05.08 | ₩47,220 | ₩47,280 | ₩46,757 | ₩47,186 | -0.07% | 2.7만 |
|---|
| 2026.05.07 | ₩47,054 | ₩47,629 | ₩47,054 | ₩47,294 | +0.51% | 7.5천 |
|---|
| 2026.05.06 | ₩46,771 | ₩46,771 | ₩46,060 | ₩46,207 | -1.20% | 9.4천 |
|---|
| 2026.05.05 | ₩46,730 | ₩46,730 | ₩46,234 | ₩46,516 | -0.46% | 7.5천 |
|---|
| 2026.05.04 | ₩47,039 | ₩47,146 | ₩46,315 | ₩46,315 | -1.54% | 6.6천 |
|---|
| 2026.05.01 | ₩47,119 | ₩47,240 | ₩47,079 | ₩47,200 | +0.17% | 5.5천 |
|---|
| 2026.04.30 | ₩46,194 | ₩46,918 | ₩45,953 | ₩46,918 | +1.57% | 6.7천 |
|---|
| 2026.04.29 | ₩46,811 | ₩46,811 | ₩45,845 | ₩46,167 | -1.37% | 1만 |
|---|
| 2026.04.28 | ₩46,730 | ₩46,938 | ₩46,730 | ₩46,824 | +0.20% | 6.9천 |
|---|
| 2026.04.27 | ₩47,226 | ₩47,253 | ₩46,985 | ₩46,985 | -0.51% | 5.2천 |
|---|
| 2026.04.24 | ₩46,864 | ₩47,253 | ₩46,851 | ₩47,253 | +0.83% | 6천 |
|---|
| 2026.04.23 | ₩47,280 | ₩47,280 | ₩46,288 | ₩46,784 | -1.05% | 3.7천 |
|---|
| 2026.04.22 | ₩47,521 | ₩47,521 | ₩46,811 | ₩47,012 | -1.07% | 2.4천 |
|---|
| 2026.04.21 | ₩48,152 | ₩48,152 | ₩47,066 | ₩47,066 | -2.26% | 3.4천 |
|---|
| 2026.04.20 | ₩47,709 | ₩48,044 | ₩47,684 | ₩48,044 | +0.70% | 5.3천 |
|---|
| 2026.04.17 | ₩46,985 | ₩47,770 | ₩46,985 | ₩47,705 | +1.53% | 3.4천 |
|---|
| 2026.04.16 | ₩46,596 | ₩46,596 | ₩46,465 | ₩46,509 | -0.19% | 1.8천 |
|---|
| 2026.04.15 | ₩46,060 | ₩46,285 | ₩46,060 | ₩46,266 | +0.45% | 5.7천 |
|---|
| 2026.04.14 | ₩45,912 | ₩46,355 | ₩45,912 | ₩46,127 | +0.47% | 2.9만 |
|---|
| 2026.04.13 | ₩44,370 | ₩45,772 | ₩44,370 | ₩45,772 | +3.16% | 9.5천 |
|---|
| 2026.04.10 | ₩44,853 | ₩44,900 | ₩44,585 | ₩44,720 | -0.30% | 2.3천 |
|---|
| 2026.04.09 | ₩44,612 | ₩45,215 | ₩44,612 | ₩45,054 | +0.99% | 3.4천 |
|---|
| 2026.04.08 | ₩45,215 | ₩45,550 | ₩44,773 | ₩44,940 | -0.61% | 5.6천 |
|---|
| 2026.04.07 | ₩43,324 | ₩43,703 | ₩43,324 | ₩43,703 | +0.87% | 2.9천 |
|---|
| 2026.04.06 | ₩43,170 | ₩43,634 | ₩43,170 | ₩43,634 | +1.07% | 1.6만 |
|---|
| 2026.04.02 | ₩42,104 | ₩43,405 | ₩42,104 | ₩43,174 | +2.54% | 9.8천 |
|---|
| 2026.04.01 | ₩42,936 | ₩43,593 | ₩42,936 | ₩43,103 | +0.39% | 2.3만 |
|---|
| 2026.03.31 | ₩42,104 | ₩42,976 | ₩42,104 | ₩42,909 | +1.91% | 1.1만 |
|---|
| 2026.03.30 | ₩42,426 | ₩42,426 | ₩41,474 | ₩41,581 | -1.99% | 8.4천 |
|---|
| 2026.03.27 | ₩42,359 | ₩42,480 | ₩41,689 | ₩41,984 | -0.89% | 1.2만 |
|---|
| 2026.03.26 | ₩42,681 | ₩43,365 | ₩42,681 | ₩42,815 | +0.31% | 3.1만 |
|---|
| 2026.03.25 | ₩43,324 | ₩43,324 | ₩43,016 | ₩43,193 | -0.30% | 2천 |
|---|
| 2026.03.24 | ₩42,815 | ₩43,579 | ₩42,802 | ₩43,029 | +0.50% | 9.5천 |
|---|
| 2026.03.23 | ₩43,566 | ₩44,019 | ₩43,485 | ₩43,485 | -0.18% | 3.4천 |
|---|
| 2026.03.20 | ₩43,083 | ₩43,311 | ₩42,513 | ₩42,674 | -0.95% | 1만 |
|---|
| 2026.03.19 | ₩43,217 | ₩43,847 | ₩43,177 | ₩43,566 | +0.81% | 1만 |
|---|
| 2026.03.18 | ₩44,357 | ₩44,357 | ₩43,780 | ₩43,780 | -1.30% | 7천 |
|---|
| 2026.03.17 | ₩44,799 | ₩44,799 | ₩44,458 | ₩44,531 | -0.60% | 900 |
|---|
| 2026.03.16 | ₩44,344 | ₩44,357 | ₩44,073 | ₩44,073 | -0.61% | 900 |
|---|
| 2026.03.13 | ₩44,075 | ₩44,250 | ₩43,472 | ₩43,555 | -1.18% | 3천 |
|---|
| 2026.03.12 | ₩44,451 | ₩44,451 | ₩43,740 | ₩43,740 | -1.60% | 8.5천 |
|---|
| 2026.03.11 | ₩44,960 | ₩45,041 | ₩44,652 | ₩45,041 | +0.18% | 1.3만 |
|---|
| 2026.03.10 | ₩45,591 | ₩45,939 | ₩45,202 | ₩45,215 | -0.82% | 1.2만 |
|---|
| 2026.03.09 | ₩44,437 | ₩45,832 | ₩44,263 | ₩45,805 | +3.08% | 6.6천 |
|---|
| 2026.03.06 | ₩45,711 | ₩45,912 | ₩45,457 | ₩45,524 | -0.41% | 7.6천 |
|---|
| 2026.03.05 | ₩46,878 | ₩47,387 | ₩46,489 | ₩46,771 | -0.23% | 5.4천 |
|---|
| 2026.03.04 | ₩47,052 | ₩47,562 | ₩47,052 | ₩47,374 | +0.68% | 1.9만 |
|---|
| 2026.03.03 | ₩47,039 | ₩47,715 | ₩46,396 | ₩47,589 | +1.17% | 2.7천 |
|---|
| 2026.03.02 | ₩47,387 | ₩48,272 | ₩47,320 | ₩48,138 | +1.58% | 5.7천 |
|---|
| 2026.02.27 | ₩47,307 | ₩47,589 | ₩46,985 | ₩47,589 | +0.60% | 6.3천 |
|---|
| 2026.02.26 | ₩47,991 | ₩48,179 | ₩47,763 | ₩48,018 | +0.06% | 1.6천 |
|---|
| 2026.02.25 | ₩47,937 | ₩47,937 | ₩47,347 | ₩47,615 | -0.67% | 3.9천 |
|---|
| 2026.02.24 | ₩46,797 | ₩47,736 | ₩46,797 | ₩47,682 | +1.89% | 8.2천 |
|---|
| 2026.02.23 | ₩46,730 | ₩46,763 | ₩46,690 | ₩46,742 | +0.03% | 1.6천 |
|---|
| 2026.02.20 | ₩47,025 | ₩47,910 | ₩47,025 | ₩47,776 | +1.60% | 8.7천 |
|---|
| 2026.02.19 | ₩47,387 | ₩47,387 | ₩47,050 | ₩47,334 | -0.11% | 2.2천 |
|---|
| 2026.02.18 | ₩47,937 | ₩48,266 | ₩47,803 | ₩47,857 | -0.17% | 3천 |
|---|
| 2026.02.17 | ₩48,353 | ₩48,353 | ₩47,548 | ₩47,870 | -1.00% | 2.7천 |
|---|
| 2026.02.13 | ₩48,132 | ₩48,822 | ₩47,910 | ₩48,468 | +0.70% | 5.2천 |
|---|
| 2026.02.12 | ₩48,943 | ₩48,983 | ₩47,951 | ₩48,101 | -1.72% | 5.6천 |
|---|
| 2026.02.11 | ₩48,581 | ₩48,581 | ₩48,165 | ₩48,460 | -0.25% | 2.2천 |
|---|
| 2026.02.10 | ₩48,272 | ₩48,655 | ₩48,138 | ₩48,144 | -0.27% | 7.7천 |
|---|
| 2026.02.09 | ₩48,071 | ₩48,272 | ₩47,857 | ₩47,977 | -0.20% | 1.3만 |
|---|
| 2026.02.06 | ₩47,066 | ₩48,085 | ₩47,066 | ₩48,085 | +2.17% | 9.8천 |
|---|
| 2026.02.05 | ₩46,864 | ₩47,521 | ₩46,596 | ₩46,596 | -0.57% | 4.2천 |
|---|
| 2026.02.04 | ₩46,838 | ₩47,320 | ₩46,824 | ₩47,186 | +0.74% | 7.9천 |
|---|
| 2026.02.03 | ₩47,361 | ₩47,542 | ₩46,556 | ₩46,945 | -0.88% | 1.1만 |
|---|
| 2026.02.02 | ₩46,958 | ₩47,669 | ₩46,958 | ₩47,303 | +0.73% | 3.9천 |
|---|
| 2026.01.30 | ₩47,320 | ₩47,320 | ₩46,851 | ₩47,066 | -0.54% | 4.3천 |
|---|
| 2026.01.29 | ₩47,589 | ₩47,589 | ₩46,932 | ₩47,280 | -0.65% | 5.7천 |
|---|
| 2026.01.28 | ₩47,884 | ₩47,884 | ₩47,387 | ₩47,387 | -1.04% | 5.5천 |
|---|
| 2026.01.27 | ₩48,152 | ₩48,152 | ₩47,656 | ₩47,790 | -0.75% | 8.6천 |
|---|
| 2026.01.26 | ₩48,219 | ₩48,246 | ₩47,843 | ₩48,058 | -0.33% | 1.4만 |
|---|
| 2026.01.23 | ₩48,179 | ₩48,179 | ₩48,085 | ₩48,085 | -0.19% | 1.4천 |
|---|
| 2026.01.22 | ₩48,903 | ₩49,211 | ₩48,782 | ₩48,782 | -0.25% | 2.7천 |
|---|
| 2026.01.21 | ₩47,897 | ₩48,500 | ₩47,723 | ₩48,500 | +1.26% | 6.4천 |
|---|
| 2026.01.20 | ₩47,977 | ₩48,145 | ₩47,575 | ₩47,575 | -0.84% | 4천 |
|---|
| 2026.01.16 | ₩48,567 | ₩48,609 | ₩48,339 | ₩48,373 | -0.40% | 3.5천 |
|---|
| 2026.01.15 | ₩48,541 | ₩48,782 | ₩48,541 | ₩48,558 | +0.04% | 3.3천 |
|---|
| 2026.01.14 | ₩47,736 | ₩48,138 | ₩47,656 | ₩48,138 | +0.84% | 9.1천 |
|---|
| 2026.01.13 | ₩48,594 | ₩48,742 | ₩48,004 | ₩48,018 | -1.19% | 6천 |
|---|
| 2026.01.12 | ₩48,634 | ₩48,742 | ₩48,380 | ₩48,606 | -0.06% | 1.3만 |
|---|
| 2026.01.09 | ₩49,064 | ₩49,405 | ₩48,876 | ₩49,345 | +0.57% | 4.9천 |
|---|
| 2026.01.08 | ₩48,554 | ₩49,355 | ₩48,554 | ₩49,144 | +1.22% | 6.2천 |
|---|
| 2026.01.07 | ₩48,393 | ₩48,681 | ₩48,259 | ₩48,640 | +0.51% | 2.9천 |
|---|
| 2026.01.06 | ₩47,723 | ₩48,527 | ₩47,709 | ₩48,527 | +1.69% | 5천 |
|---|
| 2026.01.05 | ₩46,811 | ₩47,830 | ₩46,811 | ₩47,696 | +1.89% | 5.8천 |
|---|
| 2026.01.02 | ₩46,972 | ₩46,972 | ₩46,382 | ₩46,663 | -0.66% | 7.9천 |
|---|
| 2025.12.31 | ₩47,180 | ₩47,180 | ₩46,690 | ₩46,690 | -1.04% | 7천 |
|---|
| 2025.12.30 | ₩47,347 | ₩47,401 | ₩47,267 | ₩47,366 | +0.04% | 7.1천 |
|---|
| 2025.12.29 | ₩47,454 | ₩47,562 | ₩47,249 | ₩47,387 | -0.14% | 7.7천 |
|---|
| 2025.12.26 | ₩48,192 | ₩48,406 | ₩48,165 | ₩48,406 | +0.45% | 4.9천 |
|---|
| 2025.12.24 | ₩48,447 | ₩48,467 | ₩48,393 | ₩48,420 | -0.06% | 1.8천 |
|---|
| 2025.12.23 | ₩48,299 | ₩48,406 | ₩48,299 | ₩48,366 | +0.14% | 4만 |
|---|
| 2025.12.22 | ₩48,138 | ₩48,836 | ₩48,138 | ₩48,634 | +1.03% | 7.9천 |
|---|
| 2025.12.19 | ₩48,058 | ₩48,272 | ₩48,044 | ₩48,125 | +0.14% | 3.9천 |
|---|
| 2025.12.18 | ₩48,071 | ₩48,400 | ₩47,924 | ₩47,992 | -0.16% | 4.2천 |
|---|
| 2025.12.17 | ₩47,481 | ₩47,991 | ₩47,468 | ₩47,488 | +0.01% | 6.8천 |
|---|
| 2025.12.16 | ₩47,709 | ₩47,721 | ₩47,421 | ₩47,615 | -0.20% | 5.6천 |
|---|
| 2025.12.15 | ₩48,514 | ₩48,514 | ₩47,753 | ₩47,753 | -1.57% | 5.7천 |
|---|
| 2025.12.12 | ₩48,769 | ₩48,769 | ₩48,179 | ₩48,219 | -1.13% | 4.9천 |
|---|
| 2025.12.11 | ₩48,165 | ₩48,809 | ₩48,165 | ₩48,715 | +1.14% | 6.1천 |
|---|
| 2025.12.10 | ₩47,267 | ₩48,346 | ₩47,267 | ₩48,299 | +2.18% | 9.2천 |
|---|
| 2025.12.09 | ₩46,999 | ₩47,495 | ₩46,999 | ₩47,213 | +0.46% | 6.6천 |
|---|
| 2025.12.08 | ₩47,749 | ₩47,749 | ₩47,079 | ₩47,079 | -1.40% | 5.8천 |
|---|
| 2025.12.05 | ₩47,414 | ₩47,776 | ₩47,414 | ₩47,575 | +0.34% | 5.1천 |
|---|
| 2025.12.04 | ₩47,428 | ₩47,749 | ₩47,267 | ₩47,468 | +0.08% | 1.4만 |
|---|
| 2025.12.03 | ₩46,556 | ₩47,361 | ₩46,556 | ₩47,361 | +1.73% | 7.5천 |
|---|
| 2025.12.02 | ₩46,435 | ₩46,435 | ₩46,181 | ₩46,213 | -0.48% | 5.3천 |
|---|
| 2025.12.01 | ₩46,207 | ₩46,610 | ₩46,207 | ₩46,207 | 0.00% | 8.4천 |
|---|
| 2025.11.28 | ₩46,637 | ₩46,717 | ₩46,529 | ₩46,677 | +0.09% | 3천 |
|---|
| 2025.11.26 | ₩46,167 | ₩46,717 | ₩46,167 | ₩46,438 | +0.59% | 4.6천 |
|---|
| 2025.11.25 | ₩45,027 | ₩46,194 | ₩45,027 | ₩46,127 | +2.44% | 5.8천 |
|---|
| 2025.11.24 | ₩44,880 | ₩45,082 | ₩44,652 | ₩45,027 | +0.33% | 9.7천 |
|---|
| 2025.11.21 | ₩43,338 | ₩44,940 | ₩43,338 | ₩44,639 | +3.00% | 4.1천 |
|---|
| 2025.11.20 | ₩44,384 | ₩44,518 | ₩43,070 | ₩43,083 | -2.93% | 7.4천 |
|---|
| 2025.11.19 | ₩43,740 | ₩43,888 | ₩43,633 | ₩43,780 | +0.09% | 6.6천 |
|---|
| 2025.11.18 | ₩43,566 | ₩43,904 | ₩43,342 | ₩43,904 | +0.78% | 5.7천 |
|---|
| 2025.11.17 | ₩44,652 | ₩44,712 | ₩43,767 | ₩43,888 | -1.71% | 9.4천 |
|---|
| 2025.11.14 | ₩44,491 | ₩45,282 | ₩44,491 | ₩44,935 | +1.00% | 5.4천 |
|---|
| 2025.11.13 | ₩45,939 | ₩46,073 | ₩45,188 | ₩45,188 | -1.63% | 5.7천 |
|---|
| 2025.11.12 | ₩46,583 | ₩46,864 | ₩46,218 | ₩46,218 | -0.78% | 3.2천 |
|---|
| 2025.11.11 | ₩46,234 | ₩46,462 | ₩46,060 | ₩46,386 | +0.33% | 5.1천 |
|---|
| 2025.11.10 | ₩46,006 | ₩46,006 | ₩45,483 | ₩45,926 | -0.17% | 1.7만 |
|---|
| 2025.11.07 | ₩44,625 | ₩45,452 | ₩44,357 | ₩45,415 | +1.77% | 4.6천 |
|---|
| 2025.11.06 | ₩45,188 | ₩45,631 | ₩44,840 | ₩44,840 | -0.77% | 3.5천 |
|---|
| 2025.11.05 | ₩45,068 | ₩45,329 | ₩44,935 | ₩45,147 | +0.18% | 3.8천 |
|---|
| 2025.11.04 | ₩44,813 | ₩45,765 | ₩44,813 | ₩45,135 | +0.72% | 1만 |
|---|
| 2025.11.03 | ₩45,859 | ₩45,859 | ₩45,094 | ₩45,470 | -0.85% | 6.4천 |
|---|
| 2025.10.31 | ₩45,644 | ₩45,979 | ₩45,363 | ₩45,859 | +0.47% | 2만 |
|---|
| 2025.10.30 | ₩45,577 | ₩45,829 | ₩45,081 | ₩45,081 | -1.09% | 1.6만 |
|---|
| 2025.10.29 | ₩46,207 | ₩46,529 | ₩45,510 | ₩45,684 | -1.13% | 1.4만 |
|---|
| 2025.10.28 | ₩46,328 | ₩46,818 | ₩46,328 | ₩46,402 | +0.16% | 1.4만 |
|---|
| 2025.10.27 | ₩47,025 | ₩47,025 | ₩46,717 | ₩46,848 | -0.38% | 5.3천 |
|---|
| 2025.10.24 | ₩46,838 | ₩46,932 | ₩46,596 | ₩46,596 | -0.52% | 7.3천 |
|---|
| 2025.10.23 | ₩46,234 | ₩46,717 | ₩46,234 | ₩46,556 | +0.70% | 5.8천 |
|---|
| 2025.10.22 | ₩46,616 | ₩46,704 | ₩45,966 | ₩46,053 | -1.21% | 1.4만 |
|---|
| 2025.10.21 | ₩46,073 | ₩46,851 | ₩46,073 | ₩46,650 | +1.25% | 1.4만 |
|---|
| 2025.10.20 | ₩45,926 | ₩46,261 | ₩45,926 | ₩46,194 | +0.58% | 1.6만 |
|---|
| 2025.10.17 | ₩45,631 | ₩45,671 | ₩45,175 | ₩45,524 | -0.24% | 1만 |
|---|
| 2025.10.16 | ₩46,234 | ₩46,355 | ₩45,510 | ₩45,671 | -1.22% | 1.1만 |
|---|
| 2025.10.15 | ₩46,543 | ₩46,771 | ₩45,825 | ₩46,047 | -1.07% | 1.1만 |
|---|
| 2025.10.14 | ₩44,732 | ₩46,221 | ₩44,732 | ₩46,083 | +3.02% | 2.1만 |
|---|
| 2025.10.13 | ₩45,094 | ₩45,410 | ₩45,041 | ₩45,345 | +0.56% | 9.1천 |
|---|
| 2025.10.10 | ₩46,087 | ₩46,194 | ₩44,669 | ₩44,669 | -3.08% | 9.7천 |
|---|