시장 데이터를 불러오는 중
전체 종목
Motley Fool Next Index ETF 과거 주가
Motley Fool Next Index ETF · TMFX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Motley Fool Next Index ETF · TMFX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,490 | ₩32,718 | ₩32,470 | ₩32,718 | +0.70% | 1.5만 |
| 2026.10.08 | ₩31,927 | ₩32,309 | ₩31,897 | ₩32,309 | +1.20% | 6.1천 |
| 2026.10.07 | ₩32,222 | ₩32,442 | ₩31,887 | ₩32,021 | -0.62% | 2.6만 |
| 2026.10.06 | ₩32,423 | ₩32,450 | ₩32,222 | ₩32,261 | -0.50% | 3.1천 |
| 2026.10.05 | ₩31,860 | ₩32,262 | ₩31,860 | ₩32,238 | +1.19% | 5.9천 |
| 2026.10.02 | ₩32,048 | ₩32,450 | ₩31,873 | ₩31,900 | -0.46% | 1.7만 |
| 2026.10.01 | ₩31,726 | ₩31,887 | ₩31,538 | ₩31,820 | +0.30% | 1.9만 |
| 2026.09.30 | ₩31,753 | ₩31,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,596 |
| -0.49% |
| 2.9만 |
| 2026.09.29 | ₩31,592 | ₩31,629 | ₩31,404 | ₩31,629 | +0.12% | 4.2천 |
|---|
| 2026.09.28 | ₩31,592 | ₩31,739 | ₩31,444 | ₩31,618 | +0.08% | 1.2만 |
|---|
| 2026.09.25 | ₩32,115 | ₩32,115 | ₩31,893 | ₩31,903 | -0.66% | 3.7천 |
|---|
| 2026.09.24 | ₩32,222 | ₩32,222 | ₩31,873 | ₩32,042 | -0.56% | 2.3만 |
|---|
| 2026.09.23 | ₩32,302 | ₩32,302 | ₩32,077 | ₩32,077 | -0.70% | 1만 |
|---|
| 2026.09.22 | ₩32,517 | ₩32,517 | ₩32,182 | ₩32,242 | -0.85% | 1.3만 |
|---|
| 2026.09.21 | ₩32,007 | ₩32,116 | ₩31,994 | ₩32,101 | +0.29% | 8.5천 |
|---|
| 2026.09.18 | ₩32,061 | ₩32,061 | ₩31,712 | ₩31,712 | -1.09% | 1.3만 |
|---|
| 2026.09.17 | ₩32,061 | ₩32,061 | ₩31,974 | ₩32,013 | -0.15% | 5.6천 |
|---|
| 2026.09.16 | ₩31,967 | ₩32,034 | ₩31,511 | ₩31,719 | -0.78% | 2만 |
|---|
| 2026.09.15 | ₩32,021 | ₩32,101 | ₩31,869 | ₩31,869 | -0.47% | 4.3천 |
|---|
| 2026.09.14 | ₩31,739 | ₩32,161 | ₩31,739 | ₩32,161 | +1.33% | 2.3만 |
|---|
| 2026.09.11 | ₩31,712 | ₩31,712 | ₩31,511 | ₩31,612 | -0.32% | 6.1천 |
|---|
| 2026.09.10 | ₩31,605 | ₩31,632 | ₩31,384 | ₩31,397 | -0.66% | 2.2만 |
|---|
| 2026.09.09 | ₩31,913 | ₩31,913 | ₩31,551 | ₩31,555 | -1.12% | 1.5만 |
|---|
| 2026.09.08 | ₩32,839 | ₩32,839 | ₩32,072 | ₩32,072 | -2.34% | 1.8만 |
|---|
| 2026.09.04 | ₩33,026 | ₩33,026 | ₩32,651 | ₩32,730 | -0.90% | 1.5만 |
|---|
| 2026.09.03 | ₩33,040 | ₩33,040 | ₩32,738 | ₩32,986 | -0.16% | 1.1만 |
|---|
| 2026.09.02 | ₩33,670 | ₩33,670 | ₩32,611 | ₩32,718 | -2.83% | 2.1만 |
|---|
| 2026.09.01 | ₩32,865 | ₩32,865 | ₩32,597 | ₩32,605 | -0.79% | 2.4천 |
|---|
| 2026.08.31 | ₩35,212 | ₩35,212 | ₩32,865 | ₩32,994 | -6.30% | 3.4천 |
|---|
| 2026.08.28 | ₩33,516 | ₩33,516 | ₩33,147 | ₩33,162 | -1.06% | 3.5천 |
|---|
| 2026.08.27 | ₩33,496 | ₩33,576 | ₩33,462 | ₩33,481 | -0.04% | 9.5천 |
|---|
| 2026.08.26 | ₩33,026 | ₩33,187 | ₩33,026 | ₩33,128 | +0.31% | 9.5천 |
|---|
| 2026.08.25 | ₩33,241 | ₩33,268 | ₩33,201 | ₩33,222 | -0.06% | 3.4천 |
|---|
| 2026.08.24 | ₩33,362 | ₩33,362 | ₩33,080 | ₩33,186 | -0.53% | 1.5천 |
|---|
| 2026.08.21 | ₩33,241 | ₩33,335 | ₩33,241 | ₩33,335 | +0.28% | 600 |
|---|
| 2026.08.20 | ₩33,026 | ₩33,026 | ₩32,919 | ₩32,947 | -0.24% | 1.7천 |
|---|
| 2026.08.19 | ₩32,973 | ₩33,523 | ₩32,973 | ₩33,455 | +1.46% | 1.4만 |
|---|
| 2026.08.18 | ₩32,651 | ₩32,691 | ₩32,396 | ₩32,396 | -0.78% | 2천 |
|---|
| 2026.08.17 | ₩32,718 | ₩32,718 | ₩32,540 | ₩32,540 | -0.55% | 3.6천 |
|---|
| 2026.08.14 | ₩33,093 | ₩33,093 | ₩32,934 | ₩32,934 | -0.48% | 1.6천 |
|---|
| 2026.08.13 | ₩32,570 | ₩33,045 | ₩32,463 | ₩33,045 | +1.46% | 4.8천 |
|---|
| 2026.08.12 | ₩32,490 | ₩32,517 | ₩32,275 | ₩32,416 | -0.23% | 1.7만 |
|---|
| 2026.08.11 | ₩32,664 | ₩32,664 | ₩32,518 | ₩32,518 | -0.45% | 3천 |
|---|
| 2026.08.10 | ₩32,423 | ₩32,597 | ₩32,423 | ₩32,552 | +0.40% | 4.7천 |
|---|
| 2026.08.07 | ₩32,182 | ₩32,436 | ₩32,182 | ₩32,436 | +0.79% | 3.3천 |
|---|
| 2026.08.06 | ₩31,719 | ₩31,746 | ₩31,618 | ₩31,710 | -0.03% | 1.2천 |
|---|
| 2026.08.05 | ₩32,182 | ₩32,182 | ₩31,900 | ₩31,962 | -0.68% | 5.7천 |
|---|
| 2026.08.04 | ₩31,645 | ₩32,182 | ₩31,645 | ₩32,161 | +1.63% | 1.4천 |
|---|
| 2026.08.03 | ₩31,243 | ₩31,380 | ₩31,243 | ₩31,380 | +0.44% | 3.4천 |
|---|
| 2026.07.31 | ₩30,881 | ₩30,921 | ₩30,653 | ₩30,914 | +0.11% | 6.4천 |
|---|
| 2026.07.30 | ₩30,921 | ₩31,145 | ₩30,756 | ₩31,145 | +0.72% | 1.3천 |
|---|
| 2026.07.29 | ₩31,350 | ₩31,739 | ₩31,337 | ₩31,337 | -0.04% | 4.4천 |
|---|
| 2026.07.28 | ₩30,935 | ₩31,356 | ₩30,935 | ₩31,356 | +1.36% | 5.5천 |
|---|
| 2026.07.27 | ₩30,626 | ₩30,914 | ₩30,626 | ₩30,861 | +0.77% | 1.5만 |
|---|
| 2026.07.24 | ₩30,117 | ₩30,318 | ₩30,117 | ₩30,244 | +0.42% | 7천 |
|---|
| 2026.07.23 | ₩30,063 | ₩30,063 | ₩29,929 | ₩29,973 | -0.30% | 3.1천 |
|---|
| 2026.07.22 | ₩30,358 | ₩30,358 | ₩30,224 | ₩30,224 | -0.44% | 5.8천 |
|---|
| 2026.07.21 | ₩30,827 | ₩30,827 | ₩30,586 | ₩30,632 | -0.64% | 4.9천 |
|---|
| 2026.07.20 | ₩31,042 | ₩31,042 | ₩30,760 | ₩30,810 | -0.75% | 3.7천 |
|---|
| 2026.07.17 | ₩30,988 | ₩30,988 | ₩30,908 | ₩30,952 | -0.12% | 3.8천 |
|---|
| 2026.07.16 | ₩30,941 | ₩31,176 | ₩30,941 | ₩31,149 | +0.67% | 900 |
|---|
| 2026.07.15 | ₩31,203 | ₩31,203 | ₩30,948 | ₩30,949 | -0.81% | 1.1천 |
|---|
| 2026.07.14 | ₩31,216 | ₩31,243 | ₩30,948 | ₩30,971 | -0.79% | 3.2천 |
|---|
| 2026.07.13 | ₩31,142 | ₩31,150 | ₩30,975 | ₩31,045 | -0.31% | 8.1천 |
|---|
| 2026.07.10 | ₩31,095 | ₩31,095 | ₩31,028 | ₩31,028 | -0.22% | 1.7천 |
|---|
| 2026.07.09 | ₩31,183 | ₩31,270 | ₩31,163 | ₩31,254 | +0.23% | 3.2천 |
|---|
| 2026.07.08 | ₩31,243 | ₩31,565 | ₩30,666 | ₩30,885 | -1.15% | 1.4만 |
|---|
| 2026.07.07 | ₩31,471 | ₩31,511 | ₩31,270 | ₩31,270 | -0.64% | 3천 |
|---|
| 2026.07.06 | ₩31,699 | ₩31,699 | ₩31,189 | ₩31,388 | -0.98% | 1.3만 |
|---|
| 2026.07.02 | ₩31,317 | ₩31,417 | ₩31,082 | ₩31,263 | -0.17% | 5.3천 |
|---|
| 2026.07.01 | ₩30,693 | ₩33,040 | ₩30,693 | ₩31,032 | +1.11% | 3.1천 |
|---|
| 2026.06.30 | ₩30,485 | ₩30,646 | ₩30,452 | ₩30,599 | +0.37% | 1만 |
|---|
| 2026.06.29 | ₩30,814 | ₩30,814 | ₩30,197 | ₩30,479 | -1.09% | 2.8천 |
|---|
| 2026.06.26 | ₩29,325 | ₩30,170 | ₩29,325 | ₩30,170 | +2.88% | 1.1만 |
|---|
| 2026.06.25 | ₩29,928 | ₩29,928 | ₩29,531 | ₩29,531 | -1.33% | 2.1천 |
|---|
| 2026.06.24 | ₩29,729 | ₩29,755 | ₩29,633 | ₩29,633 | -0.32% | 1.5천 |
|---|
| 2026.06.23 | ₩29,486 | ₩29,641 | ₩29,383 | ₩29,383 | -0.35% | 500 |
|---|
| 2026.06.22 | ₩29,647 | ₩29,647 | ₩29,433 | ₩29,523 | -0.42% | 3.6천 |
|---|
| 2026.06.18 | ₩29,393 | ₩29,702 | ₩29,393 | ₩29,702 | +1.05% | 3.3천 |
|---|
| 2026.06.17 | ₩29,949 | ₩29,949 | ₩29,319 | ₩29,319 | -2.10% | 1.4천 |
|---|
| 2026.06.16 | ₩30,170 | ₩30,204 | ₩29,824 | ₩29,824 | -1.15% | 2.7천 |
|---|
| 2026.06.15 | ₩30,291 | ₩30,291 | ₩30,087 | ₩30,087 | -0.67% | 5.3천 |
|---|
| 2026.06.12 | ₩29,869 | ₩29,956 | ₩29,701 | ₩29,893 | +0.08% | 4천 |
|---|
| 2026.06.11 | ₩29,419 | ₩29,902 | ₩29,419 | ₩29,902 | +1.64% | 5.1천 |
|---|
| 2026.06.10 | ₩29,620 | ₩29,620 | ₩29,339 | ₩29,346 | -0.93% | 7.7천 |
|---|
| 2026.06.09 | ₩29,674 | ₩29,996 | ₩29,004 | ₩29,688 | +0.05% | 7.1천 |
|---|
| 2026.06.08 | ₩29,634 | ₩29,728 | ₩29,536 | ₩29,536 | -0.33% | 3.2천 |
|---|
| 2026.06.05 | ₩29,956 | ₩29,956 | ₩29,446 | ₩29,540 | -1.39% | 3.5천 |
|---|
| 2026.06.04 | ₩30,465 | ₩30,465 | ₩30,291 | ₩30,295 | -0.56% | 4천 |
|---|
| 2026.06.03 | ₩30,143 | ₩30,143 | ₩29,915 | ₩30,080 | -0.21% | 3.3천 |
|---|
| 2026.06.02 | ₩30,278 | ₩30,358 | ₩30,184 | ₩30,358 | +0.27% | 1.3만 |
|---|
| 2026.06.01 | ₩30,244 | ₩30,732 | ₩30,210 | ₩30,626 | +1.26% | 2.9천 |
|---|
| 2026.05.29 | ₩30,023 | ₩30,319 | ₩30,009 | ₩30,220 | +0.66% | 3.4천 |
|---|
| 2026.05.28 | ₩29,419 | ₩30,076 | ₩29,419 | ₩30,009 | +2.01% | 4.4천 |
|---|
| 2026.05.27 | ₩29,406 | ₩29,647 | ₩29,406 | ₩29,466 | +0.21% | 700 |
|---|
| 2026.05.26 | ₩29,500 | ₩29,594 | ₩28,440 | ₩29,548 | +0.16% | 2.8천 |
|---|
| 2026.05.22 | ₩29,057 | ₩29,446 | ₩29,057 | ₩29,296 | +0.82% | 4.2천 |
|---|
| 2026.05.21 | ₩28,467 | ₩29,030 | ₩28,467 | ₩28,950 | +1.70% | 7.3천 |
|---|
| 2026.05.20 | ₩28,333 | ₩28,863 | ₩28,333 | ₩28,863 | +1.87% | 6.8천 |
|---|
| 2026.05.19 | ₩28,521 | ₩28,521 | ₩28,320 | ₩28,337 | -0.64% | 5.2천 |
|---|
| 2026.05.18 | ₩28,373 | ₩28,697 | ₩28,373 | ₩28,540 | +0.59% | 3.4천 |
|---|
| 2026.05.15 | ₩28,105 | ₩28,440 | ₩28,092 | ₩28,302 | +0.70% | 3천 |
|---|
| 2026.05.14 | ₩28,226 | ₩28,467 | ₩28,192 | ₩28,379 | +0.54% | 2.3만 |
|---|
| 2026.05.13 | ₩28,065 | ₩28,249 | ₩28,052 | ₩28,249 | +0.65% | 8.9천 |
|---|
| 2026.05.12 | ₩28,481 | ₩28,481 | ₩28,280 | ₩28,410 | -0.25% | 5천 |
|---|
| 2026.05.11 | ₩28,829 | ₩28,876 | ₩28,642 | ₩28,681 | -0.52% | 4.9천 |
|---|
| 2026.05.08 | ₩28,575 | ₩28,894 | ₩28,568 | ₩28,894 | +1.12% | 4.5천 |
|---|
| 2026.05.07 | ₩29,191 | ₩29,191 | ₩28,764 | ₩28,884 | -1.05% | 1.8천 |
|---|
| 2026.05.06 | ₩28,561 | ₩28,875 | ₩28,561 | ₩28,875 | +1.10% | 6.7천 |
|---|
| 2026.05.05 | ₩28,414 | ₩28,714 | ₩28,414 | ₩28,675 | +0.92% | 5천 |
|---|
| 2026.05.04 | ₩28,360 | ₩28,575 | ₩28,360 | ₩28,391 | +0.11% | 4천 |
|---|
| 2026.05.01 | ₩28,414 | ₩28,514 | ₩28,320 | ₩28,474 | +0.21% | 9.5천 |
|---|
| 2026.04.30 | ₩27,797 | ₩28,025 | ₩27,676 | ₩28,018 | +0.80% | 5천 |
|---|
| 2026.04.29 | ₩27,475 | ₩27,676 | ₩27,475 | ₩27,676 | +0.73% | 1.6천 |
|---|
| 2026.04.28 | ₩28,199 | ₩28,199 | ₩27,891 | ₩27,916 | -1.00% | 1.9천 |
|---|
| 2026.04.27 | ₩28,226 | ₩28,355 | ₩28,226 | ₩28,237 | +0.04% | 4천 |
|---|
| 2026.04.24 | ₩28,119 | ₩28,293 | ₩28,119 | ₩28,293 | +0.62% | 7.8천 |
|---|
| 2026.04.23 | ₩28,414 | ₩28,414 | ₩28,145 | ₩28,237 | -0.62% | 7.8천 |
|---|
| 2026.04.22 | ₩28,769 | ₩28,820 | ₩28,701 | ₩28,820 | +0.18% | 500 |
|---|
| 2026.04.21 | ₩29,124 | ₩29,406 | ₩28,762 | ₩28,762 | -1.24% | 6.1천 |
|---|
| 2026.04.20 | ₩28,682 | ₩29,001 | ₩28,561 | ₩29,001 | +1.11% | 2.9천 |
|---|
| 2026.04.17 | ₩28,682 | ₩28,923 | ₩28,663 | ₩28,726 | +0.15% | 5.7천 |
|---|
| 2026.04.16 | ₩28,166 | ₩28,280 | ₩28,166 | ₩28,251 | +0.30% | 2.4천 |
|---|
| 2026.04.15 | ₩28,119 | ₩28,159 | ₩28,119 | ₩28,139 | +0.07% | 1.2천 |
|---|
| 2026.04.14 | ₩27,703 | ₩27,797 | ₩27,703 | ₩27,735 | +0.12% | 2.4천 |
|---|
| 2026.04.13 | ₩26,764 | ₩27,561 | ₩26,764 | ₩27,561 | +2.98% | 4.6천 |
|---|
| 2026.04.10 | ₩27,100 | ₩27,100 | ₩26,886 | ₩26,886 | -0.79% | 3천 |
|---|
| 2026.04.09 | ₩27,435 | ₩27,435 | ₩27,033 | ₩27,231 | -0.74% | 1.2천 |
|---|
| 2026.04.08 | ₩27,891 | ₩27,891 | ₩27,498 | ₩27,498 | -1.41% | 3.1천 |
|---|
| 2026.04.07 | ₩26,952 | ₩27,073 | ₩26,905 | ₩27,015 | +0.23% | 6.8천 |
|---|
| 2026.04.06 | ₩27,019 | ₩27,167 | ₩27,019 | ₩27,164 | +0.54% | 4.4천 |
|---|
| 2026.04.02 | ₩26,295 | ₩26,986 | ₩26,295 | ₩26,986 | +2.63% | 3.5천 |
|---|
| 2026.04.01 | ₩26,818 | ₩27,033 | ₩26,814 | ₩26,814 | -0.02% | 2.1천 |
|---|
| 2026.03.31 | ₩26,335 | ₩26,845 | ₩26,335 | ₩26,782 | +1.70% | 4.9천 |
|---|
| 2026.03.30 | ₩26,268 | ₩26,268 | ₩25,906 | ₩25,928 | -1.30% | 5천 |
|---|
| 2026.03.27 | ₩26,603 | ₩26,603 | ₩26,161 | ₩26,224 | -1.43% | 7.8천 |
|---|
| 2026.03.26 | ₩27,006 | ₩27,113 | ₩26,793 | ₩26,793 | -0.79% | 2.5천 |
|---|
| 2026.03.25 | ₩27,328 | ₩27,328 | ₩27,247 | ₩27,263 | -0.24% | 4.2천 |
|---|
| 2026.03.24 | ₩26,818 | ₩27,153 | ₩26,818 | ₩27,057 | +0.89% | 2.8천 |
|---|
| 2026.03.23 | ₩27,462 | ₩27,558 | ₩27,211 | ₩27,211 | -0.91% | 1.1천 |
|---|
| 2026.03.20 | ₩27,287 | ₩27,287 | ₩26,603 | ₩26,787 | -1.83% | 1.6천 |
|---|
| 2026.03.19 | ₩27,160 | ₩27,354 | ₩27,140 | ₩27,354 | +0.72% | 2천 |
|---|
| 2026.03.18 | ₩27,649 | ₩27,649 | ₩27,294 | ₩27,294 | -1.29% | 1.2천 |
|---|
| 2026.03.17 | ₩27,797 | ₩27,797 | ₩27,613 | ₩27,613 | -0.66% | 2.2천 |
|---|
| 2026.03.16 | ₩27,421 | ₩27,566 | ₩27,368 | ₩27,408 | -0.05% | 9.4천 |
|---|
| 2026.03.13 | ₩27,442 | ₩27,442 | ₩27,110 | ₩27,110 | -1.21% | 6.4천 |
|---|
| 2026.03.12 | ₩27,690 | ₩27,757 | ₩27,234 | ₩27,234 | -1.65% | 4.4천 |
|---|
| 2026.03.11 | ₩27,877 | ₩28,092 | ₩27,837 | ₩27,944 | +0.24% | 5.5천 |
|---|
| 2026.03.10 | ₩27,931 | ₩28,360 | ₩27,931 | ₩27,997 | +0.24% | 2.7천 |
|---|
| 2026.03.09 | ₩27,676 | ₩28,239 | ₩27,341 | ₩28,239 | +2.03% | 6.3천 |
|---|
| 2026.03.06 | ₩27,904 | ₩28,092 | ₩27,904 | ₩28,025 | +0.43% | 5.3천 |
|---|
| 2026.03.05 | ₩28,843 | ₩28,849 | ₩28,293 | ₩28,440 | -1.39% | 3.3천 |
|---|
| 2026.03.04 | ₩28,628 | ₩28,816 | ₩28,628 | ₩28,744 | +0.40% | 1.9천 |
|---|
| 2026.03.03 | ₩28,199 | ₩28,768 | ₩28,159 | ₩28,672 | +1.68% | 2.1천 |
|---|
| 2026.03.02 | ₩28,387 | ₩29,044 | ₩28,387 | ₩29,000 | +2.16% | 2.7천 |
|---|
| 2026.02.27 | ₩28,628 | ₩28,796 | ₩28,575 | ₩28,796 | +0.59% | 2.2천 |
|---|
| 2026.02.26 | ₩28,917 | ₩29,030 | ₩28,709 | ₩29,030 | +0.39% | 6.7천 |
|---|
| 2026.02.25 | ₩28,454 | ₩28,863 | ₩28,454 | ₩28,863 | +1.44% | 1.2만 |
|---|
| 2026.02.24 | ₩28,360 | ₩28,856 | ₩28,360 | ₩28,816 | +1.61% | 2.5천 |
|---|
| 2026.02.23 | ₩28,829 | ₩28,829 | ₩28,306 | ₩28,369 | -1.60% | 6.5천 |
|---|
| 2026.02.20 | ₩29,071 | ₩29,071 | ₩28,856 | ₩28,997 | -0.25% | 1.4만 |
|---|
| 2026.02.19 | ₩28,816 | ₩28,898 | ₩28,682 | ₩28,898 | +0.28% | 3.2천 |
|---|
| 2026.02.18 | ₩29,030 | ₩29,030 | ₩28,870 | ₩28,922 | -0.37% | 1.1천 |
|---|
| 2026.02.17 | ₩28,534 | ₩28,729 | ₩28,280 | ₩28,647 | +0.39% | 8.9천 |
|---|
| 2026.02.13 | ₩28,427 | ₩28,803 | ₩28,427 | ₩28,636 | +0.74% | 2.3천 |
|---|
| 2026.02.12 | ₩29,138 | ₩29,138 | ₩28,306 | ₩28,336 | -2.75% | 6.6천 |
|---|
| 2026.02.11 | ₩28,829 | ₩28,953 | ₩28,709 | ₩28,953 | +0.43% | 4.5천 |
|---|
| 2026.02.10 | ₩29,218 | ₩29,473 | ₩29,218 | ₩29,232 | +0.05% | 2.3천 |
|---|
| 2026.02.09 | ₩28,910 | ₩29,276 | ₩28,910 | ₩29,228 | +1.10% | 3천 |
|---|
| 2026.02.06 | ₩28,588 | ₩28,953 | ₩28,501 | ₩28,953 | +1.28% | 3천 |
|---|
| 2026.02.05 | ₩28,454 | ₩28,454 | ₩27,971 | ₩28,017 | -1.54% | 8.4천 |
|---|
| 2026.02.04 | ₩28,548 | ₩28,548 | ₩28,145 | ₩28,451 | -0.34% | 1.4천 |
|---|
| 2026.02.03 | ₩28,910 | ₩28,910 | ₩28,280 | ₩28,518 | -1.35% | 1.3만 |
|---|
| 2026.02.02 | ₩28,749 | ₩29,004 | ₩28,749 | ₩28,864 | +0.40% | 2.4천 |
|---|
| 2026.01.30 | ₩29,004 | ₩29,004 | ₩28,722 | ₩28,769 | -0.81% | 4.5천 |
|---|
| 2026.01.29 | ₩29,339 | ₩29,842 | ₩28,950 | ₩29,191 | -0.50% | 8.6천 |
|---|
| 2026.01.28 | ₩29,744 | ₩29,755 | ₩29,607 | ₩29,615 | -0.43% | 4.2천 |
|---|
| 2026.01.27 | ₩29,862 | ₩29,862 | ₩29,661 | ₩29,738 | -0.41% | 4.5천 |
|---|
| 2026.01.26 | ₩29,862 | ₩29,942 | ₩29,852 | ₩29,852 | -0.03% | 2.2천 |
|---|
| 2026.01.23 | ₩30,278 | ₩30,278 | ₩29,808 | ₩29,869 | -1.35% | 3.8천 |
|---|
| 2026.01.22 | ₩30,054 | ₩30,210 | ₩30,054 | ₩30,133 | +0.26% | 7.5천 |
|---|
| 2026.01.21 | ₩29,755 | ₩29,915 | ₩29,560 | ₩29,858 | +0.35% | 1.2만 |
|---|
| 2026.01.20 | ₩29,527 | ₩29,781 | ₩29,457 | ₩29,493 | -0.11% | 1.3만 |
|---|
| 2026.01.16 | ₩29,983 | ₩30,157 | ₩29,915 | ₩29,925 | -0.19% | 4.6천 |
|---|
| 2026.01.15 | ₩29,956 | ₩30,117 | ₩29,956 | ₩29,970 | +0.05% | 6천 |
|---|
| 2026.01.14 | ₩29,929 | ₩29,929 | ₩29,781 | ₩29,816 | -0.38% | 2.3천 |
|---|
| 2026.01.13 | ₩30,143 | ₩30,143 | ₩29,875 | ₩29,976 | -0.56% | 3.6천 |
|---|
| 2026.01.12 | ₩29,867 | ₩30,051 | ₩29,835 | ₩30,040 | +0.58% | 7천 |
|---|
| 2026.01.09 | ₩29,862 | ₩30,023 | ₩29,768 | ₩29,915 | +0.18% | 7.4천 |
|---|
| 2026.01.08 | ₩29,835 | ₩29,835 | ₩29,714 | ₩29,755 | -0.27% | 4.9천 |
|---|
| 2026.01.07 | ₩29,929 | ₩29,969 | ₩29,844 | ₩29,844 | -0.28% | 4.3천 |
|---|
| 2026.01.06 | ₩29,513 | ₩29,921 | ₩29,513 | ₩29,921 | +1.38% | 2.5천 |
|---|
| 2026.01.05 | ₩29,232 | ₩29,541 | ₩29,232 | ₩29,481 | +0.85% | 6천 |
|---|
| 2026.01.02 | ₩28,970 | ₩29,138 | ₩28,870 | ₩29,112 | +0.49% | 4.3천 |
|---|
| 2025.12.31 | ₩29,151 | ₩29,151 | ₩28,898 | ₩28,898 | -0.87% | 2.9천 |
|---|
| 2025.12.30 | ₩29,325 | ₩29,446 | ₩29,174 | ₩29,174 | -0.52% | 1.2만 |
|---|
| 2025.12.29 | ₩29,339 | ₩29,438 | ₩29,258 | ₩29,312 | -0.09% | 3.9천 |
|---|
| 2025.12.26 | ₩29,553 | ₩29,553 | ₩29,417 | ₩29,460 | -0.32% | 5.9천 |
|---|
| 2025.12.24 | ₩29,513 | ₩29,553 | ₩29,498 | ₩29,553 | +0.14% | 2.1천 |
|---|
| 2025.12.23 | ₩29,553 | ₩29,587 | ₩29,352 | ₩29,460 | -0.32% | 2만 |
|---|
| 2025.12.22 | ₩29,446 | ₩29,674 | ₩29,446 | ₩29,619 | +0.59% | 2.6천 |
|---|
| 2025.12.19 | ₩28,990 | ₩29,285 | ₩28,990 | ₩29,258 | +0.93% | 4.8천 |
|---|
| 2025.12.18 | ₩29,004 | ₩29,044 | ₩28,829 | ₩28,863 | -0.49% | 3.1천 |
|---|
| 2025.12.17 | ₩28,980 | ₩29,017 | ₩28,622 | ₩28,622 | -1.24% | 1.1천 |
|---|
| 2025.12.16 | ₩28,910 | ₩28,910 | ₩28,642 | ₩28,821 | -0.31% | 1.9만 |
|---|
| 2025.12.15 | ₩29,165 | ₩29,165 | ₩28,867 | ₩28,867 | -1.02% | 600 |
|---|
| 2025.12.12 | ₩29,500 | ₩29,500 | ₩29,030 | ₩29,094 | -1.38% | 1.3천 |
|---|
| 2025.12.11 | ₩29,218 | ₩29,580 | ₩29,218 | ₩29,523 | +1.04% | 5.3천 |
|---|
| 2025.12.10 | ₩29,030 | ₩29,327 | ₩29,030 | ₩29,327 | +1.02% | 1.6천 |
|---|
| 2025.12.09 | ₩29,064 | ₩29,124 | ₩28,969 | ₩28,969 | -0.33% | 3.7천 |
|---|
| 2025.12.08 | ₩29,151 | ₩29,151 | ₩28,997 | ₩29,025 | -0.43% | 6.6천 |
|---|
| 2025.12.05 | ₩29,029 | ₩29,193 | ₩29,029 | ₩29,035 | +0.02% | 1.7천 |
|---|
| 2025.12.04 | ₩28,853 | ₩29,004 | ₩28,853 | ₩28,950 | +0.33% | 3.3천 |
|---|
| 2025.12.03 | ₩28,782 | ₩28,804 | ₩28,769 | ₩28,796 | +0.05% | 2.5천 |
|---|
| 2025.12.02 | ₩28,782 | ₩28,782 | ₩28,595 | ₩28,595 | -0.65% | 1.5천 |
|---|
| 2025.12.01 | ₩28,575 | ₩28,803 | ₩28,557 | ₩28,557 | -0.06% | 2천 |
|---|
| 2025.11.28 | ₩28,856 | ₩28,856 | ₩28,805 | ₩28,805 | -0.18% | 600 |
|---|
| 2025.11.26 | ₩28,454 | ₩28,695 | ₩28,454 | ₩28,588 | +0.47% | 4.1천 |
|---|
| 2025.11.25 | ₩28,011 | ₩28,461 | ₩28,011 | ₩28,461 | +1.60% | 3.1천 |
|---|
| 2025.11.24 | ₩27,850 | ₩27,985 | ₩27,649 | ₩27,903 | +0.19% | 9.6천 |
|---|
| 2025.11.21 | ₩27,153 | ₩27,660 | ₩27,126 | ₩27,608 | +1.67% | 3.4천 |
|---|
| 2025.11.20 | ₩27,958 | ₩28,052 | ₩26,988 | ₩26,988 | -3.47% | 9.3천 |
|---|
| 2025.11.19 | ₩27,396 | ₩27,478 | ₩27,354 | ₩27,478 | +0.30% | 2.7천 |
|---|
| 2025.11.18 | ₩26,818 | ₩27,569 | ₩26,818 | ₩27,437 | +2.31% | 1.6만 |
|---|
| 2025.11.17 | ₩27,810 | ₩27,810 | ₩27,319 | ₩27,397 | -1.49% | 3.4천 |
|---|
| 2025.11.14 | ₩27,623 | ₩28,186 | ₩27,515 | ₩27,948 | +1.18% | 1.6만 |
|---|
| 2025.11.13 | ₩28,695 | ₩28,695 | ₩28,066 | ₩28,066 | -2.19% | 8천 |
|---|
| 2025.11.12 | ₩28,829 | ₩29,004 | ₩28,776 | ₩28,825 | -0.01% | 5.6천 |
|---|
| 2025.11.11 | ₩28,695 | ₩28,843 | ₩28,682 | ₩28,786 | +0.32% | 1.1만 |
|---|
| 2025.11.10 | ₩28,829 | ₩28,829 | ₩28,508 | ₩28,753 | -0.27% | 5.3천 |
|---|
| 2025.11.07 | ₩27,877 | ₩28,376 | ₩27,783 | ₩28,376 | +1.79% | 1.5만 |
|---|
| 2025.11.06 | ₩28,695 | ₩28,695 | ₩28,186 | ₩28,254 | -1.54% | 1.1만 |
|---|
| 2025.11.05 | ₩28,682 | ₩28,950 | ₩28,655 | ₩28,831 | +0.52% | 5.6천 |
|---|
| 2025.11.04 | ₩28,534 | ₩28,870 | ₩28,534 | ₩28,678 | +0.50% | 1.1만 |
|---|
| 2025.11.03 | ₩28,990 | ₩29,071 | ₩28,816 | ₩29,056 | +0.23% | 7.9천 |
|---|
| 2025.10.31 | ₩28,749 | ₩29,120 | ₩28,749 | ₩29,098 | +1.21% | 1.9만 |
|---|
| 2025.10.30 | ₩28,561 | ₩28,955 | ₩28,561 | ₩28,575 | +0.05% | 2.2만 |
|---|
| 2025.10.29 | ₩29,178 | ₩29,178 | ₩28,695 | ₩28,773 | -1.39% | 5.7천 |
|---|
| 2025.10.28 | ₩29,553 | ₩29,553 | ₩29,216 | ₩29,216 | -1.14% | 1.6만 |
|---|
| 2025.10.27 | ₩29,527 | ₩29,553 | ₩29,446 | ₩29,515 | -0.04% | 1.7만 |
|---|
| 2025.10.24 | ₩29,492 | ₩29,513 | ₩29,291 | ₩29,291 | -0.68% | 6.1천 |
|---|
| 2025.10.23 | ₩29,232 | ₩29,232 | ₩28,899 | ₩29,114 | -0.40% | 3.1천 |
|---|
| 2025.10.22 | ₩28,843 | ₩29,104 | ₩28,575 | ₩28,744 | -0.34% | 1.1만 |
|---|
| 2025.10.21 | ₩28,980 | ₩29,312 | ₩28,950 | ₩29,197 | +0.75% | 7.9천 |
|---|
| 2025.10.20 | ₩28,977 | ₩29,111 | ₩28,937 | ₩29,067 | +0.31% | 4.7천 |
|---|
| 2025.10.17 | ₩28,387 | ₩28,742 | ₩28,387 | ₩28,679 | +1.03% | 5.1천 |
|---|
| 2025.10.16 | ₩29,057 | ₩29,071 | ₩28,561 | ₩28,654 | -1.39% | 1.9만 |
|---|
| 2025.10.15 | ₩29,178 | ₩29,339 | ₩28,803 | ₩28,971 | -0.71% | 5.7천 |
|---|
| 2025.10.14 | ₩28,619 | ₩29,124 | ₩28,619 | ₩28,971 | +1.23% | 1.6만 |
|---|
| 2025.10.13 | ₩28,856 | ₩28,856 | ₩28,735 | ₩28,816 | -0.14% | 5.7천 |
|---|
| 2025.10.10 | ₩29,258 | ₩29,362 | ₩28,363 | ₩28,363 | -3.06% | 9.4천 |
|---|