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 | ₩44,123 | ₩44,123 | ₩43,949 | ₩44,016 | -0.24% | 9천 |
| 2026.10.08 | ₩43,682 | ₩44,023 | ₩43,521 | ₩43,882 | +0.46% | 9.1천 |
| 2026.10.07 | ₩44,056 | ₩44,056 | ₩43,695 | ₩43,722 | -0.76% | 7.1천 |
| 2026.10.06 | ₩44,779 | ₩44,933 | ₩44,498 | ₩44,551 | -0.51% | 9.5천 |
| 2026.10.05 | ₩44,244 | ₩44,632 | ₩44,204 | ₩44,632 | +0.88% | 3.2천 |
| 2026.10.02 | ₩44,324 | ₩44,551 | ₩44,110 | ₩44,337 | +0.03% | 4.6천 |
| 2026.10.01 | ₩43,816 | ₩44,190 | ₩43,454 | ₩44,137 | +0.73% | 1.1만 |
| 2026.09.30 | ₩43,903 | ₩43,909 | ₩43,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,695 |
| -0.47% |
| 1.4천 |
| 2026.09.29 | ₩43,842 | ₩43,989 | ₩43,615 | ₩43,909 | +0.15% | 3천 |
|---|
| 2026.09.28 | ₩43,642 | ₩43,923 | ₩43,642 | ₩43,801 | +0.36% | 1.2만 |
|---|
| 2026.09.25 | ₩43,882 | ₩44,404 | ₩43,882 | ₩44,206 | +0.74% | 2천 |
|---|
| 2026.09.24 | ₩43,688 | ₩44,056 | ₩43,688 | ₩44,056 | +0.84% | 1.6천 |
|---|
| 2026.09.23 | ₩44,097 | ₩44,157 | ₩43,846 | ₩43,846 | -0.57% | 1.6천 |
|---|
| 2026.09.22 | ₩44,765 | ₩44,899 | ₩44,438 | ₩44,569 | -0.44% | 8.8천 |
|---|
| 2026.09.21 | ₩44,685 | ₩44,776 | ₩44,633 | ₩44,776 | +0.20% | 2.6천 |
|---|
| 2026.09.18 | ₩44,672 | ₩44,765 | ₩44,672 | ₩44,672 | 0.00% | 3.4천 |
|---|
| 2026.09.17 | ₩45,675 | ₩45,675 | ₩44,903 | ₩44,903 | -1.69% | 3.9천 |
|---|
| 2026.09.16 | ₩45,153 | ₩45,454 | ₩44,739 | ₩44,992 | -0.36% | 6.6천 |
|---|
| 2026.09.15 | ₩46,130 | ₩46,130 | ₩45,372 | ₩45,372 | -1.64% | 4.2천 |
|---|
| 2026.09.14 | ₩46,090 | ₩46,451 | ₩46,090 | ₩46,249 | +0.35% | 4천 |
|---|
| 2026.09.11 | ₩46,023 | ₩46,319 | ₩46,023 | ₩46,319 | +0.64% | 1.3천 |
|---|
| 2026.09.10 | ₩45,772 | ₩45,809 | ₩45,677 | ₩45,677 | -0.21% | 1.7천 |
|---|
| 2026.09.09 | ₩46,210 | ₩46,210 | ₩45,833 | ₩45,833 | -0.82% | 800 |
|---|
| 2026.09.08 | ₩46,866 | ₩46,866 | ₩46,545 | ₩46,548 | -0.68% | 3.7천 |
|---|
| 2026.09.04 | ₩46,812 | ₩47,077 | ₩46,812 | ₩47,067 | +0.54% | 2.8천 |
|---|
| 2026.09.03 | ₩47,026 | ₩47,134 | ₩46,968 | ₩46,968 | -0.13% | 2.5천 |
|---|
| 2026.09.02 | ₩47,935 | ₩47,935 | ₩47,707 | ₩47,707 | -0.47% | 1.9천 |
|---|
| 2026.09.01 | ₩47,334 | ₩47,334 | ₩47,293 | ₩47,293 | -0.09% | 500 |
|---|
| 2026.08.31 | ₩48,201 | ₩48,201 | ₩47,869 | ₩47,936 | -0.55% | 1.4천 |
|---|
| 2026.08.28 | ₩48,338 | ₩48,833 | ₩48,338 | ₩48,338 | 0.00% | 2.2천 |
|---|
| 2026.08.27 | ₩48,993 | ₩48,993 | ₩48,465 | ₩48,592 | -0.82% | 3.6천 |
|---|
| 2026.08.26 | ₩48,665 | ₩48,929 | ₩48,665 | ₩48,929 | +0.54% | 1.3천 |
|---|
| 2026.08.25 | ₩48,739 | ₩48,980 | ₩48,659 | ₩48,833 | +0.19% | 6.1천 |
|---|
| 2026.08.24 | ₩48,900 | ₩48,993 | ₩48,672 | ₩48,766 | -0.27% | 5.6천 |
|---|
| 2026.08.21 | ₩48,766 | ₩49,126 | ₩48,766 | ₩49,126 | +0.74% | 1.5천 |
|---|
| 2026.08.20 | ₩48,772 | ₩48,772 | ₩48,612 | ₩48,612 | -0.33% | 1.2천 |
|---|
| 2026.08.19 | ₩49,649 | ₩49,783 | ₩49,395 | ₩49,395 | -0.51% | 3천 |
|---|
| 2026.08.18 | ₩49,328 | ₩49,341 | ₩48,886 | ₩48,886 | -0.90% | 3.7천 |
|---|
| 2026.08.17 | ₩49,502 | ₩49,609 | ₩49,421 | ₩49,515 | +0.03% | 2.5천 |
|---|
| 2026.08.14 | ₩49,823 | ₩50,063 | ₩49,783 | ₩50,037 | +0.43% | 4.5천 |
|---|
| 2026.08.13 | ₩49,261 | ₩49,742 | ₩49,247 | ₩49,742 | +0.98% | 3천 |
|---|
| 2026.08.12 | ₩49,180 | ₩49,408 | ₩49,020 | ₩49,368 | +0.38% | 2.2천 |
|---|
| 2026.08.11 | ₩49,274 | ₩49,689 | ₩49,274 | ₩49,274 | 0.00% | 1.7천 |
|---|
| 2026.08.10 | ₩49,395 | ₩49,528 | ₩49,261 | ₩49,368 | -0.05% | 4.3천 |
|---|
| 2026.08.07 | ₩49,127 | ₩49,729 | ₩49,127 | ₩49,520 | +0.80% | 7.3천 |
|---|
| 2026.08.06 | ₩48,940 | ₩49,127 | ₩48,940 | ₩49,072 | +0.27% | 3.8천 |
|---|
| 2026.08.05 | ₩49,997 | ₩49,997 | ₩49,047 | ₩49,122 | -1.75% | 8.9천 |
|---|
| 2026.08.04 | ₩48,846 | ₩49,805 | ₩48,846 | ₩49,805 | +1.96% | 3.5천 |
|---|
| 2026.08.03 | ₩48,070 | ₩48,556 | ₩48,070 | ₩48,556 | +1.01% | 3.6천 |
|---|
| 2026.07.31 | ₩47,629 | ₩47,629 | ₩47,093 | ₩47,389 | -0.50% | 1.5천 |
|---|
| 2026.07.30 | ₩45,863 | ₩47,682 | ₩45,863 | ₩47,472 | +3.51% | 2.1천 |
|---|
| 2026.07.29 | ₩47,749 | ₩47,909 | ₩47,174 | ₩47,361 | -0.81% | 2.1천 |
|---|
| 2026.07.28 | ₩47,334 | ₩47,883 | ₩47,334 | ₩47,833 | +1.05% | 4.4천 |
|---|
| 2026.07.27 | ₩47,080 | ₩47,615 | ₩47,080 | ₩47,499 | +0.89% | 9천 |
|---|
| 2026.07.24 | ₩46,665 | ₩46,926 | ₩46,638 | ₩46,865 | +0.43% | 1.9천 |
|---|
| 2026.07.23 | ₩46,786 | ₩46,853 | ₩46,665 | ₩46,689 | -0.21% | 3.5천 |
|---|
| 2026.07.22 | ₩47,334 | ₩47,653 | ₩46,705 | ₩46,778 | -1.18% | 2.1천 |
|---|
| 2026.07.21 | ₩47,254 | ₩47,455 | ₩47,254 | ₩47,445 | +0.40% | 1.2천 |
|---|
| 2026.07.20 | ₩47,441 | ₩47,441 | ₩47,182 | ₩47,182 | -0.55% | 2.2천 |
|---|
| 2026.07.17 | ₩47,736 | ₩47,883 | ₩47,356 | ₩47,356 | -0.80% | 1.1천 |
|---|
| 2026.07.16 | ₩48,177 | ₩48,297 | ₩48,003 | ₩48,091 | -0.18% | 1.3천 |
|---|
| 2026.07.15 | ₩47,307 | ₩48,110 | ₩47,307 | ₩47,796 | +1.03% | 4.3천 |
|---|
| 2026.07.14 | ₩47,321 | ₩47,535 | ₩47,307 | ₩47,424 | +0.22% | 9.9천 |
|---|
| 2026.07.13 | ₩47,562 | ₩48,063 | ₩47,481 | ₩47,596 | +0.07% | 3.2천 |
|---|
| 2026.07.10 | ₩48,124 | ₩48,137 | ₩47,843 | ₩47,843 | -0.58% | 3.6천 |
|---|
| 2026.07.09 | ₩47,909 | ₩48,277 | ₩47,909 | ₩48,190 | +0.59% | 1.8천 |
|---|
| 2026.07.08 | ₩47,709 | ₩47,709 | ₩47,227 | ₩47,654 | -0.11% | 2.9천 |
|---|
| 2026.07.07 | ₩48,284 | ₩48,445 | ₩48,164 | ₩48,378 | +0.19% | 3.7천 |
|---|
| 2026.07.06 | ₩48,344 | ₩48,779 | ₩48,344 | ₩48,608 | +0.55% | 2.3천 |
|---|
| 2026.07.02 | ₩48,853 | ₩48,926 | ₩48,164 | ₩48,275 | -1.18% | 2.9천 |
|---|
| 2026.07.01 | ₩48,284 | ₩49,114 | ₩48,284 | ₩48,525 | +0.50% | 1.7만 |
|---|
| 2026.06.30 | ₩47,441 | ₩48,346 | ₩47,441 | ₩48,346 | +1.91% | 4천 |
|---|
| 2026.06.29 | ₩48,043 | ₩48,043 | ₩47,414 | ₩47,631 | -0.86% | 5.4천 |
|---|
| 2026.06.26 | ₩46,893 | ₩47,883 | ₩46,893 | ₩47,883 | +2.11% | 2.3만 |
|---|
| 2026.06.25 | ₩47,053 | ₩47,588 | ₩47,026 | ₩47,206 | +0.32% | 3.3천 |
|---|
| 2026.06.24 | ₩46,237 | ₩47,060 | ₩46,237 | ₩46,624 | +0.84% | 2.8천 |
|---|
| 2026.06.23 | ₩46,050 | ₩46,545 | ₩46,050 | ₩46,220 | +0.37% | 3천 |
|---|
| 2026.06.22 | ₩46,826 | ₩46,960 | ₩46,719 | ₩46,766 | -0.13% | 3.5천 |
|---|
| 2026.06.18 | ₩46,317 | ₩46,732 | ₩46,210 | ₩46,732 | +0.90% | 4.3천 |
|---|
| 2026.06.17 | ₩46,505 | ₩46,505 | ₩45,650 | ₩45,650 | -1.84% | 800 |
|---|
| 2026.06.16 | ₩46,879 | ₩46,919 | ₩46,224 | ₩46,224 | -1.40% | 5.8천 |
|---|
| 2026.06.15 | ₩46,926 | ₩47,241 | ₩46,685 | ₩46,685 | -0.51% | 5.3천 |
|---|
| 2026.06.12 | ₩46,157 | ₩46,732 | ₩46,157 | ₩46,461 | +0.66% | 6.3천 |
|---|
| 2026.06.11 | ₩45,220 | ₩46,011 | ₩45,060 | ₩46,011 | +1.75% | 7.5천 |
|---|
| 2026.06.10 | ₩45,046 | ₩45,689 | ₩44,980 | ₩44,980 | -0.15% | 3.2천 |
|---|
| 2026.06.09 | ₩44,311 | ₩45,434 | ₩44,204 | ₩45,260 | +2.14% | 7.5천 |
|---|
| 2026.06.08 | ₩44,097 | ₩44,505 | ₩44,083 | ₩44,340 | +0.55% | 4.8천 |
|---|
| 2026.06.05 | ₩44,551 | ₩44,658 | ₩44,141 | ₩44,141 | -0.92% | 7.9천 |
|---|
| 2026.06.04 | ₩44,418 | ₩44,966 | ₩44,418 | ₩44,919 | +1.13% | 4.5천 |
|---|
| 2026.06.03 | ₩44,391 | ₩44,464 | ₩44,297 | ₩44,400 | +0.02% | 5.1천 |
|---|
| 2026.06.02 | ₩45,127 | ₩45,127 | ₩44,846 | ₩44,899 | -0.50% | 6.8천 |
|---|
| 2026.06.01 | ₩45,006 | ₩45,541 | ₩45,006 | ₩45,421 | +0.92% | 1.2만 |
|---|
| 2026.05.29 | ₩45,434 | ₩45,528 | ₩45,260 | ₩45,260 | -0.38% | 2.8천 |
|---|
| 2026.05.28 | ₩45,033 | ₩45,515 | ₩45,000 | ₩45,475 | +0.98% | 8.8천 |
|---|
| 2026.05.27 | ₩45,495 | ₩45,495 | ₩44,953 | ₩45,200 | -0.65% | 6천 |
|---|
| 2026.05.26 | ₩46,411 | ₩46,411 | ₩45,916 | ₩46,050 | -0.78% | 6.7천 |
|---|
| 2026.05.22 | ₩45,836 | ₩45,929 | ₩45,729 | ₩45,836 | 0.00% | 5.4천 |
|---|
| 2026.05.21 | ₩44,966 | ₩45,568 | ₩44,939 | ₩45,568 | +1.34% | 6.9천 |
|---|
| 2026.05.20 | ₩44,846 | ₩45,568 | ₩44,846 | ₩45,568 | +1.61% | 6.3천 |
|---|
| 2026.05.19 | ₩44,913 | ₩45,006 | ₩44,792 | ₩44,792 | -0.27% | 5천 |
|---|
| 2026.05.18 | ₩45,314 | ₩45,689 | ₩45,260 | ₩45,314 | 0.00% | 2.9천 |
|---|
| 2026.05.15 | ₩44,672 | ₩44,939 | ₩44,658 | ₩44,658 | -0.03% | 5천 |
|---|
| 2026.05.14 | ₩45,475 | ₩45,702 | ₩45,287 | ₩45,287 | -0.41% | 5.5천 |
|---|
| 2026.05.13 | ₩45,929 | ₩45,929 | ₩45,020 | ₩45,305 | -1.36% | 1.2만 |
|---|
| 2026.05.12 | ₩45,809 | ₩46,070 | ₩45,776 | ₩46,010 | +0.44% | 3.8천 |
|---|
| 2026.05.11 | ₩46,973 | ₩47,001 | ₩46,391 | ₩46,465 | -1.08% | 1.4만 |
|---|
| 2026.05.08 | ₩47,113 | ₩47,174 | ₩46,652 | ₩47,080 | -0.07% | 2.7만 |
|---|
| 2026.05.07 | ₩46,948 | ₩47,521 | ₩46,948 | ₩47,187 | +0.51% | 7.5천 |
|---|
| 2026.05.06 | ₩46,665 | ₩46,665 | ₩45,956 | ₩46,103 | -1.20% | 9.4천 |
|---|
| 2026.05.05 | ₩46,625 | ₩46,625 | ₩46,130 | ₩46,411 | -0.46% | 7.5천 |
|---|
| 2026.05.04 | ₩46,933 | ₩47,040 | ₩46,210 | ₩46,210 | -1.54% | 6.6천 |
|---|
| 2026.05.01 | ₩47,013 | ₩47,134 | ₩46,973 | ₩47,093 | +0.17% | 5.5천 |
|---|
| 2026.04.30 | ₩46,090 | ₩46,812 | ₩45,849 | ₩46,812 | +1.57% | 6.7천 |
|---|
| 2026.04.29 | ₩46,705 | ₩46,705 | ₩45,742 | ₩46,063 | -1.37% | 1만 |
|---|
| 2026.04.28 | ₩46,625 | ₩46,832 | ₩46,625 | ₩46,719 | +0.20% | 6.9천 |
|---|
| 2026.04.27 | ₩47,120 | ₩47,147 | ₩46,879 | ₩46,879 | -0.51% | 5.2천 |
|---|
| 2026.04.24 | ₩46,759 | ₩47,147 | ₩46,746 | ₩47,147 | +0.83% | 6천 |
|---|
| 2026.04.23 | ₩47,174 | ₩47,174 | ₩46,184 | ₩46,679 | -1.05% | 3.7천 |
|---|
| 2026.04.22 | ₩47,414 | ₩47,414 | ₩46,705 | ₩46,906 | -1.07% | 2.4천 |
|---|
| 2026.04.21 | ₩48,043 | ₩48,043 | ₩46,960 | ₩46,960 | -2.26% | 3.4천 |
|---|
| 2026.04.20 | ₩47,602 | ₩47,936 | ₩47,576 | ₩47,936 | +0.70% | 5.3천 |
|---|
| 2026.04.17 | ₩46,879 | ₩47,662 | ₩46,879 | ₩47,598 | +1.53% | 3.4천 |
|---|
| 2026.04.16 | ₩46,491 | ₩46,491 | ₩46,360 | ₩46,404 | -0.19% | 1.8천 |
|---|
| 2026.04.15 | ₩45,956 | ₩46,181 | ₩45,956 | ₩46,162 | +0.45% | 5.7천 |
|---|
| 2026.04.14 | ₩45,809 | ₩46,251 | ₩45,809 | ₩46,023 | +0.47% | 2.9만 |
|---|
| 2026.04.13 | ₩44,270 | ₩45,669 | ₩44,270 | ₩45,669 | +3.16% | 9.5천 |
|---|
| 2026.04.10 | ₩44,752 | ₩44,799 | ₩44,485 | ₩44,620 | -0.30% | 2.3천 |
|---|
| 2026.04.09 | ₩44,511 | ₩45,113 | ₩44,511 | ₩44,953 | +0.99% | 3.4천 |
|---|
| 2026.04.08 | ₩45,113 | ₩45,448 | ₩44,672 | ₩44,839 | -0.61% | 5.6천 |
|---|
| 2026.04.07 | ₩43,227 | ₩43,604 | ₩43,227 | ₩43,604 | +0.87% | 2.9천 |
|---|
| 2026.04.06 | ₩43,073 | ₩43,536 | ₩43,073 | ₩43,536 | +1.07% | 1.6만 |
|---|
| 2026.04.02 | ₩42,009 | ₩43,307 | ₩42,009 | ₩43,077 | +2.54% | 9.8천 |
|---|
| 2026.04.01 | ₩42,839 | ₩43,494 | ₩42,839 | ₩43,006 | +0.39% | 2.3만 |
|---|
| 2026.03.31 | ₩42,009 | ₩42,879 | ₩42,009 | ₩42,812 | +1.91% | 1.1만 |
|---|
| 2026.03.30 | ₩42,331 | ₩42,331 | ₩41,381 | ₩41,488 | -1.99% | 8.4천 |
|---|
| 2026.03.27 | ₩42,264 | ₩42,384 | ₩41,595 | ₩41,889 | -0.89% | 1.2만 |
|---|
| 2026.03.26 | ₩42,585 | ₩43,267 | ₩42,585 | ₩42,719 | +0.31% | 3.1만 |
|---|
| 2026.03.25 | ₩43,227 | ₩43,227 | ₩42,919 | ₩43,096 | -0.30% | 2천 |
|---|
| 2026.03.24 | ₩42,719 | ₩43,481 | ₩42,705 | ₩42,933 | +0.50% | 9.5천 |
|---|
| 2026.03.23 | ₩43,468 | ₩43,920 | ₩43,387 | ₩43,387 | -0.18% | 3.4천 |
|---|
| 2026.03.20 | ₩42,986 | ₩43,214 | ₩42,417 | ₩42,578 | -0.95% | 1만 |
|---|
| 2026.03.19 | ₩43,120 | ₩43,749 | ₩43,080 | ₩43,468 | +0.81% | 1만 |
|---|
| 2026.03.18 | ₩44,257 | ₩44,257 | ₩43,682 | ₩43,682 | -1.30% | 7천 |
|---|
| 2026.03.17 | ₩44,699 | ₩44,699 | ₩44,357 | ₩44,431 | -0.60% | 900 |
|---|
| 2026.03.16 | ₩44,244 | ₩44,257 | ₩43,973 | ₩43,973 | -0.61% | 900 |
|---|
| 2026.03.13 | ₩43,976 | ₩44,150 | ₩43,374 | ₩43,457 | -1.18% | 3천 |
|---|
| 2026.03.12 | ₩44,351 | ₩44,351 | ₩43,642 | ₩43,642 | -1.60% | 8.5천 |
|---|
| 2026.03.11 | ₩44,859 | ₩44,939 | ₩44,551 | ₩44,939 | +0.18% | 1.3만 |
|---|
| 2026.03.10 | ₩45,488 | ₩45,836 | ₩45,100 | ₩45,113 | -0.82% | 1.2만 |
|---|
| 2026.03.09 | ₩44,337 | ₩45,729 | ₩44,163 | ₩45,702 | +3.08% | 6.6천 |
|---|
| 2026.03.06 | ₩45,608 | ₩45,809 | ₩45,354 | ₩45,421 | -0.41% | 7.6천 |
|---|
| 2026.03.05 | ₩46,772 | ₩47,281 | ₩46,384 | ₩46,665 | -0.23% | 5.4천 |
|---|
| 2026.03.04 | ₩46,946 | ₩47,455 | ₩46,946 | ₩47,267 | +0.68% | 1.9만 |
|---|
| 2026.03.03 | ₩46,933 | ₩47,607 | ₩46,292 | ₩47,481 | +1.17% | 2.7천 |
|---|
| 2026.03.02 | ₩47,281 | ₩48,164 | ₩47,214 | ₩48,030 | +1.58% | 5.7천 |
|---|
| 2026.02.27 | ₩47,200 | ₩47,481 | ₩46,879 | ₩47,481 | +0.60% | 6.3천 |
|---|
| 2026.02.26 | ₩47,883 | ₩48,070 | ₩47,655 | ₩47,909 | +0.06% | 1.6천 |
|---|
| 2026.02.25 | ₩47,829 | ₩47,829 | ₩47,241 | ₩47,508 | -0.67% | 3.9천 |
|---|
| 2026.02.24 | ₩46,692 | ₩47,629 | ₩46,692 | ₩47,575 | +1.89% | 8.2천 |
|---|
| 2026.02.23 | ₩46,625 | ₩46,657 | ₩46,585 | ₩46,637 | +0.03% | 1.6천 |
|---|
| 2026.02.20 | ₩46,919 | ₩47,802 | ₩46,919 | ₩47,669 | +1.60% | 8.7천 |
|---|
| 2026.02.19 | ₩47,281 | ₩47,281 | ₩46,944 | ₩47,227 | -0.11% | 2.2천 |
|---|
| 2026.02.18 | ₩47,829 | ₩48,157 | ₩47,695 | ₩47,749 | -0.17% | 3천 |
|---|
| 2026.02.17 | ₩48,244 | ₩48,244 | ₩47,441 | ₩47,762 | -1.00% | 2.7천 |
|---|
| 2026.02.13 | ₩48,023 | ₩48,712 | ₩47,802 | ₩48,359 | +0.70% | 5.2천 |
|---|
| 2026.02.12 | ₩48,833 | ₩48,873 | ₩47,843 | ₩47,992 | -1.72% | 5.6천 |
|---|
| 2026.02.11 | ₩48,471 | ₩48,471 | ₩48,057 | ₩48,351 | -0.25% | 2.2천 |
|---|
| 2026.02.10 | ₩48,164 | ₩48,545 | ₩48,030 | ₩48,035 | -0.27% | 7.7천 |
|---|
| 2026.02.09 | ₩47,963 | ₩48,164 | ₩47,749 | ₩47,869 | -0.20% | 1.3만 |
|---|
| 2026.02.06 | ₩46,960 | ₩47,976 | ₩46,960 | ₩47,976 | +2.17% | 9.8천 |
|---|
| 2026.02.05 | ₩46,759 | ₩47,414 | ₩46,491 | ₩46,491 | -0.57% | 4.2천 |
|---|
| 2026.02.04 | ₩46,732 | ₩47,214 | ₩46,719 | ₩47,080 | +0.74% | 7.9천 |
|---|
| 2026.02.03 | ₩47,254 | ₩47,435 | ₩46,451 | ₩46,839 | -0.88% | 1.1만 |
|---|
| 2026.02.02 | ₩46,853 | ₩47,562 | ₩46,853 | ₩47,196 | +0.73% | 3.9천 |
|---|
| 2026.01.30 | ₩47,214 | ₩47,214 | ₩46,746 | ₩46,960 | -0.54% | 4.3천 |
|---|
| 2026.01.29 | ₩47,481 | ₩47,481 | ₩46,826 | ₩47,174 | -0.65% | 5.7천 |
|---|
| 2026.01.28 | ₩47,776 | ₩47,776 | ₩47,281 | ₩47,281 | -1.04% | 5.5천 |
|---|
| 2026.01.27 | ₩48,043 | ₩48,043 | ₩47,548 | ₩47,682 | -0.75% | 8.6천 |
|---|
| 2026.01.26 | ₩48,110 | ₩48,137 | ₩47,736 | ₩47,950 | -0.33% | 1.4만 |
|---|
| 2026.01.23 | ₩48,070 | ₩48,070 | ₩47,976 | ₩47,976 | -0.19% | 1.4천 |
|---|
| 2026.01.22 | ₩48,792 | ₩49,100 | ₩48,672 | ₩48,672 | -0.25% | 2.7천 |
|---|
| 2026.01.21 | ₩47,789 | ₩48,391 | ₩47,615 | ₩48,391 | +1.26% | 6.4천 |
|---|
| 2026.01.20 | ₩47,869 | ₩48,037 | ₩47,468 | ₩47,468 | -0.84% | 4천 |
|---|
| 2026.01.16 | ₩48,458 | ₩48,499 | ₩48,231 | ₩48,264 | -0.40% | 3.5천 |
|---|
| 2026.01.15 | ₩48,431 | ₩48,672 | ₩48,431 | ₩48,449 | +0.04% | 3.3천 |
|---|
| 2026.01.14 | ₩47,629 | ₩48,030 | ₩47,548 | ₩48,030 | +0.84% | 9.1천 |
|---|
| 2026.01.13 | ₩48,485 | ₩48,632 | ₩47,896 | ₩47,909 | -1.19% | 6천 |
|---|
| 2026.01.12 | ₩48,525 | ₩48,632 | ₩48,271 | ₩48,497 | -0.06% | 1.3만 |
|---|
| 2026.01.09 | ₩48,953 | ₩49,294 | ₩48,766 | ₩49,234 | +0.57% | 4.9천 |
|---|
| 2026.01.08 | ₩48,445 | ₩49,243 | ₩48,445 | ₩49,033 | +1.22% | 6.2천 |
|---|
| 2026.01.07 | ₩48,284 | ₩48,572 | ₩48,150 | ₩48,530 | +0.51% | 2.9천 |
|---|
| 2026.01.06 | ₩47,615 | ₩48,418 | ₩47,602 | ₩48,418 | +1.69% | 5천 |
|---|
| 2026.01.05 | ₩46,705 | ₩47,722 | ₩46,705 | ₩47,588 | +1.89% | 5.8천 |
|---|
| 2026.01.02 | ₩46,866 | ₩46,866 | ₩46,277 | ₩46,558 | -0.66% | 7.9천 |
|---|
| 2025.12.31 | ₩47,073 | ₩47,073 | ₩46,585 | ₩46,585 | -1.04% | 7천 |
|---|
| 2025.12.30 | ₩47,241 | ₩47,294 | ₩47,160 | ₩47,259 | +0.04% | 7.1천 |
|---|
| 2025.12.29 | ₩47,348 | ₩47,455 | ₩47,143 | ₩47,281 | -0.14% | 7.7천 |
|---|
| 2025.12.26 | ₩48,083 | ₩48,297 | ₩48,057 | ₩48,297 | +0.45% | 4.9천 |
|---|
| 2025.12.24 | ₩48,338 | ₩48,358 | ₩48,284 | ₩48,311 | -0.06% | 1.8천 |
|---|
| 2025.12.23 | ₩48,190 | ₩48,297 | ₩48,190 | ₩48,257 | +0.14% | 4만 |
|---|
| 2025.12.22 | ₩48,030 | ₩48,726 | ₩48,030 | ₩48,525 | +1.03% | 7.9천 |
|---|
| 2025.12.19 | ₩47,950 | ₩48,164 | ₩47,936 | ₩48,017 | +0.14% | 3.9천 |
|---|
| 2025.12.18 | ₩47,963 | ₩48,291 | ₩47,816 | ₩47,884 | -0.16% | 4.2천 |
|---|
| 2025.12.17 | ₩47,374 | ₩47,883 | ₩47,361 | ₩47,381 | +0.01% | 6.8천 |
|---|
| 2025.12.16 | ₩47,602 | ₩47,614 | ₩47,314 | ₩47,508 | -0.20% | 5.6천 |
|---|
| 2025.12.15 | ₩48,404 | ₩48,404 | ₩47,646 | ₩47,646 | -1.57% | 5.7천 |
|---|
| 2025.12.12 | ₩48,659 | ₩48,659 | ₩48,070 | ₩48,110 | -1.13% | 4.9천 |
|---|
| 2025.12.11 | ₩48,057 | ₩48,699 | ₩48,057 | ₩48,605 | +1.14% | 6.1천 |
|---|
| 2025.12.10 | ₩47,160 | ₩48,237 | ₩47,160 | ₩48,190 | +2.18% | 9.2천 |
|---|
| 2025.12.09 | ₩46,893 | ₩47,388 | ₩46,893 | ₩47,107 | +0.46% | 6.6천 |
|---|
| 2025.12.08 | ₩47,642 | ₩47,642 | ₩46,973 | ₩46,973 | -1.40% | 5.8천 |
|---|
| 2025.12.05 | ₩47,307 | ₩47,669 | ₩47,307 | ₩47,468 | +0.34% | 5.1천 |
|---|
| 2025.12.04 | ₩47,321 | ₩47,642 | ₩47,160 | ₩47,361 | +0.08% | 1.4만 |
|---|
| 2025.12.03 | ₩46,451 | ₩47,254 | ₩46,451 | ₩47,254 | +1.73% | 7.5천 |
|---|
| 2025.12.02 | ₩46,331 | ₩46,331 | ₩46,077 | ₩46,109 | -0.48% | 5.3천 |
|---|
| 2025.12.01 | ₩46,103 | ₩46,505 | ₩46,103 | ₩46,103 | 0.00% | 8.4천 |
|---|
| 2025.11.28 | ₩46,531 | ₩46,612 | ₩46,424 | ₩46,572 | +0.09% | 3천 |
|---|
| 2025.11.26 | ₩46,063 | ₩46,612 | ₩46,063 | ₩46,333 | +0.59% | 4.6천 |
|---|
| 2025.11.25 | ₩44,926 | ₩46,090 | ₩44,926 | ₩46,023 | +2.44% | 5.8천 |
|---|
| 2025.11.24 | ₩44,779 | ₩44,981 | ₩44,551 | ₩44,926 | +0.33% | 9.7천 |
|---|
| 2025.11.21 | ₩43,240 | ₩44,839 | ₩43,240 | ₩44,538 | +3.00% | 4.1천 |
|---|
| 2025.11.20 | ₩44,284 | ₩44,418 | ₩42,973 | ₩42,986 | -2.93% | 7.4천 |
|---|
| 2025.11.19 | ₩43,642 | ₩43,789 | ₩43,535 | ₩43,682 | +0.09% | 6.6천 |
|---|
| 2025.11.18 | ₩43,468 | ₩43,805 | ₩43,244 | ₩43,805 | +0.78% | 5.7천 |
|---|
| 2025.11.17 | ₩44,551 | ₩44,612 | ₩43,668 | ₩43,789 | -1.71% | 9.4천 |
|---|
| 2025.11.14 | ₩44,391 | ₩45,180 | ₩44,391 | ₩44,834 | +1.00% | 5.4천 |
|---|
| 2025.11.13 | ₩45,836 | ₩45,970 | ₩45,087 | ₩45,087 | -1.63% | 5.7천 |
|---|
| 2025.11.12 | ₩46,478 | ₩46,759 | ₩46,114 | ₩46,114 | -0.78% | 3.2천 |
|---|
| 2025.11.11 | ₩46,130 | ₩46,358 | ₩45,956 | ₩46,281 | +0.33% | 5.1천 |
|---|
| 2025.11.10 | ₩45,903 | ₩45,903 | ₩45,381 | ₩45,822 | -0.17% | 1.7만 |
|---|
| 2025.11.07 | ₩44,525 | ₩45,350 | ₩44,257 | ₩45,313 | +1.77% | 4.6천 |
|---|
| 2025.11.06 | ₩45,087 | ₩45,528 | ₩44,739 | ₩44,739 | -0.77% | 3.5천 |
|---|
| 2025.11.05 | ₩44,966 | ₩45,227 | ₩44,834 | ₩45,045 | +0.18% | 3.8천 |
|---|
| 2025.11.04 | ₩44,712 | ₩45,662 | ₩44,712 | ₩45,033 | +0.72% | 1만 |
|---|
| 2025.11.03 | ₩45,755 | ₩45,755 | ₩44,993 | ₩45,368 | -0.85% | 6.4천 |
|---|
| 2025.10.31 | ₩45,541 | ₩45,876 | ₩45,260 | ₩45,755 | +0.47% | 2만 |
|---|
| 2025.10.30 | ₩45,475 | ₩45,726 | ₩44,980 | ₩44,980 | -1.09% | 1.6만 |
|---|
| 2025.10.29 | ₩46,103 | ₩46,424 | ₩45,408 | ₩45,582 | -1.13% | 1.4만 |
|---|
| 2025.10.28 | ₩46,224 | ₩46,712 | ₩46,224 | ₩46,297 | +0.16% | 1.4만 |
|---|
| 2025.10.27 | ₩46,919 | ₩46,919 | ₩46,612 | ₩46,743 | -0.38% | 5.3천 |
|---|
| 2025.10.24 | ₩46,732 | ₩46,826 | ₩46,491 | ₩46,491 | -0.52% | 7.3천 |
|---|
| 2025.10.23 | ₩46,130 | ₩46,612 | ₩46,130 | ₩46,451 | +0.70% | 5.8천 |
|---|
| 2025.10.22 | ₩46,511 | ₩46,598 | ₩45,863 | ₩45,949 | -1.21% | 1.4만 |
|---|
| 2025.10.21 | ₩45,970 | ₩46,746 | ₩45,970 | ₩46,545 | +1.25% | 1.4만 |
|---|
| 2025.10.20 | ₩45,822 | ₩46,157 | ₩45,822 | ₩46,090 | +0.58% | 1.6만 |
|---|
| 2025.10.17 | ₩45,528 | ₩45,568 | ₩45,073 | ₩45,421 | -0.24% | 1만 |
|---|
| 2025.10.16 | ₩46,130 | ₩46,251 | ₩45,408 | ₩45,568 | -1.22% | 1.1만 |
|---|
| 2025.10.15 | ₩46,438 | ₩46,665 | ₩45,722 | ₩45,943 | -1.07% | 1.1만 |
|---|
| 2025.10.14 | ₩44,632 | ₩46,117 | ₩44,632 | ₩45,979 | +3.02% | 2.1만 |
|---|
| 2025.10.13 | ₩44,993 | ₩45,307 | ₩44,939 | ₩45,243 | +0.56% | 9.1천 |
|---|
| 2025.10.10 | ₩45,983 | ₩46,090 | ₩44,569 | ₩44,569 | -3.08% | 9.7천 |
|---|