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 | ₩32,443 | ₩32,671 | ₩32,423 | ₩32,671 | +0.70% | 1.5만 |
| 2026.10.08 | ₩31,881 | ₩32,263 | ₩31,852 | ₩32,263 | +1.20% | 6.1천 |
| 2026.10.07 | ₩32,176 | ₩32,395 | ₩31,841 | ₩31,975 | -0.62% | 2.6만 |
| 2026.10.06 | ₩32,377 | ₩32,403 | ₩32,176 | ₩32,215 | -0.50% | 3.1천 |
| 2026.10.05 | ₩31,814 | ₩32,216 | ₩31,814 | ₩32,192 | +1.19% | 5.9천 |
| 2026.10.02 | ₩32,002 | ₩32,403 | ₩31,828 | ₩31,854 | -0.46% | 1.7만 |
| 2026.10.01 | ₩31,680 | ₩31,841 | ₩31,493 | ₩31,774 | +0.30% | 1.9만 |
| 2026.09.30 | ₩31,707 | ₩31,774 | ₩31,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,550 |
| -0.49% |
| 2.9만 |
| 2026.09.29 | ₩31,546 | ₩31,584 | ₩31,359 | ₩31,584 | +0.12% | 4.2천 |
|---|
| 2026.09.28 | ₩31,546 | ₩31,694 | ₩31,399 | ₩31,573 | +0.08% | 1.2만 |
|---|
| 2026.09.25 | ₩32,069 | ₩32,069 | ₩31,848 | ₩31,857 | -0.66% | 3.7천 |
|---|
| 2026.09.24 | ₩32,176 | ₩32,176 | ₩31,828 | ₩31,996 | -0.56% | 2.3만 |
|---|
| 2026.09.23 | ₩32,256 | ₩32,256 | ₩32,031 | ₩32,031 | -0.70% | 1만 |
|---|
| 2026.09.22 | ₩32,470 | ₩32,470 | ₩32,136 | ₩32,196 | -0.85% | 1.3만 |
|---|
| 2026.09.21 | ₩31,961 | ₩32,070 | ₩31,948 | ₩32,055 | +0.29% | 8.5천 |
|---|
| 2026.09.18 | ₩32,015 | ₩32,015 | ₩31,667 | ₩31,667 | -1.09% | 1.3만 |
|---|
| 2026.09.17 | ₩32,015 | ₩32,015 | ₩31,928 | ₩31,967 | -0.15% | 5.6천 |
|---|
| 2026.09.16 | ₩31,921 | ₩31,988 | ₩31,466 | ₩31,674 | -0.78% | 2만 |
|---|
| 2026.09.15 | ₩31,975 | ₩32,055 | ₩31,824 | ₩31,824 | -0.47% | 4.3천 |
|---|
| 2026.09.14 | ₩31,694 | ₩32,115 | ₩31,694 | ₩32,115 | +1.33% | 2.3만 |
|---|
| 2026.09.11 | ₩31,667 | ₩31,667 | ₩31,466 | ₩31,566 | -0.32% | 6.1천 |
|---|
| 2026.09.10 | ₩31,560 | ₩31,587 | ₩31,339 | ₩31,352 | -0.66% | 2.2만 |
|---|
| 2026.09.09 | ₩31,868 | ₩31,868 | ₩31,506 | ₩31,510 | -1.12% | 1.5만 |
|---|
| 2026.09.08 | ₩32,792 | ₩32,792 | ₩32,026 | ₩32,026 | -2.34% | 1.8만 |
|---|
| 2026.09.04 | ₩32,979 | ₩32,979 | ₩32,604 | ₩32,683 | -0.90% | 1.5만 |
|---|
| 2026.09.03 | ₩32,992 | ₩32,992 | ₩32,691 | ₩32,939 | -0.16% | 1.1만 |
|---|
| 2026.09.02 | ₩33,622 | ₩33,622 | ₩32,564 | ₩32,671 | -2.83% | 2.1만 |
|---|
| 2026.09.01 | ₩32,818 | ₩32,818 | ₩32,551 | ₩32,559 | -0.79% | 2.4천 |
|---|
| 2026.08.31 | ₩35,162 | ₩35,162 | ₩32,818 | ₩32,947 | -6.30% | 3.4천 |
|---|
| 2026.08.28 | ₩33,468 | ₩33,468 | ₩33,100 | ₩33,114 | -1.06% | 3.5천 |
|---|
| 2026.08.27 | ₩33,448 | ₩33,528 | ₩33,414 | ₩33,433 | -0.04% | 9.5천 |
|---|
| 2026.08.26 | ₩32,979 | ₩33,140 | ₩32,979 | ₩33,081 | +0.31% | 9.5천 |
|---|
| 2026.08.25 | ₩33,193 | ₩33,220 | ₩33,153 | ₩33,175 | -0.06% | 3.4천 |
|---|
| 2026.08.24 | ₩33,314 | ₩33,314 | ₩33,033 | ₩33,138 | -0.53% | 1.5천 |
|---|
| 2026.08.21 | ₩33,193 | ₩33,287 | ₩33,193 | ₩33,287 | +0.28% | 600 |
|---|
| 2026.08.20 | ₩32,979 | ₩32,979 | ₩32,872 | ₩32,900 | -0.24% | 1.7천 |
|---|
| 2026.08.19 | ₩32,926 | ₩33,475 | ₩32,926 | ₩33,408 | +1.46% | 1.4만 |
|---|
| 2026.08.18 | ₩32,604 | ₩32,644 | ₩32,350 | ₩32,350 | -0.78% | 2천 |
|---|
| 2026.08.17 | ₩32,671 | ₩32,671 | ₩32,493 | ₩32,493 | -0.55% | 3.6천 |
|---|
| 2026.08.14 | ₩33,046 | ₩33,046 | ₩32,887 | ₩32,887 | -0.48% | 1.6천 |
|---|
| 2026.08.13 | ₩32,524 | ₩32,998 | ₩32,417 | ₩32,998 | +1.46% | 4.8천 |
|---|
| 2026.08.12 | ₩32,443 | ₩32,470 | ₩32,229 | ₩32,370 | -0.23% | 1.7만 |
|---|
| 2026.08.11 | ₩32,618 | ₩32,618 | ₩32,472 | ₩32,472 | -0.45% | 3천 |
|---|
| 2026.08.10 | ₩32,377 | ₩32,551 | ₩32,377 | ₩32,505 | +0.40% | 4.7천 |
|---|
| 2026.08.07 | ₩32,136 | ₩32,390 | ₩32,136 | ₩32,390 | +0.79% | 3.3천 |
|---|
| 2026.08.06 | ₩31,674 | ₩31,700 | ₩31,573 | ₩31,664 | -0.03% | 1.2천 |
|---|
| 2026.08.05 | ₩32,136 | ₩32,136 | ₩31,854 | ₩31,916 | -0.68% | 5.7천 |
|---|
| 2026.08.04 | ₩31,600 | ₩32,136 | ₩31,600 | ₩32,115 | +1.63% | 1.4천 |
|---|
| 2026.08.03 | ₩31,198 | ₩31,335 | ₩31,198 | ₩31,335 | +0.44% | 3.4천 |
|---|
| 2026.07.31 | ₩30,837 | ₩30,877 | ₩30,609 | ₩30,870 | +0.11% | 6.4천 |
|---|
| 2026.07.30 | ₩30,877 | ₩31,100 | ₩30,712 | ₩31,100 | +0.72% | 1.3천 |
|---|
| 2026.07.29 | ₩31,305 | ₩31,694 | ₩31,292 | ₩31,292 | -0.04% | 4.4천 |
|---|
| 2026.07.28 | ₩30,890 | ₩31,311 | ₩30,890 | ₩31,311 | +1.36% | 5.5천 |
|---|
| 2026.07.27 | ₩30,582 | ₩30,870 | ₩30,582 | ₩30,817 | +0.77% | 1.5만 |
|---|
| 2026.07.24 | ₩30,073 | ₩30,274 | ₩30,073 | ₩30,201 | +0.42% | 7천 |
|---|
| 2026.07.23 | ₩30,020 | ₩30,020 | ₩29,886 | ₩29,930 | -0.30% | 3.1천 |
|---|
| 2026.07.22 | ₩30,315 | ₩30,315 | ₩30,181 | ₩30,181 | -0.44% | 5.8천 |
|---|
| 2026.07.21 | ₩30,783 | ₩30,783 | ₩30,542 | ₩30,588 | -0.64% | 4.9천 |
|---|
| 2026.07.20 | ₩30,997 | ₩30,997 | ₩30,716 | ₩30,766 | -0.75% | 3.7천 |
|---|
| 2026.07.17 | ₩30,944 | ₩30,944 | ₩30,863 | ₩30,908 | -0.12% | 3.8천 |
|---|
| 2026.07.16 | ₩30,897 | ₩31,131 | ₩30,897 | ₩31,105 | +0.67% | 900 |
|---|
| 2026.07.15 | ₩31,158 | ₩31,158 | ₩30,904 | ₩30,905 | -0.81% | 1.1천 |
|---|
| 2026.07.14 | ₩31,171 | ₩31,198 | ₩30,904 | ₩30,926 | -0.79% | 3.2천 |
|---|
| 2026.07.13 | ₩31,098 | ₩31,106 | ₩30,930 | ₩31,000 | -0.31% | 8.1천 |
|---|
| 2026.07.10 | ₩31,051 | ₩31,051 | ₩30,984 | ₩30,984 | -0.22% | 1.7천 |
|---|
| 2026.07.09 | ₩31,138 | ₩31,225 | ₩31,118 | ₩31,209 | +0.23% | 3.2천 |
|---|
| 2026.07.08 | ₩31,198 | ₩31,520 | ₩30,622 | ₩30,841 | -1.15% | 1.4만 |
|---|
| 2026.07.07 | ₩31,426 | ₩31,466 | ₩31,225 | ₩31,225 | -0.64% | 3천 |
|---|
| 2026.07.06 | ₩31,653 | ₩31,653 | ₩31,145 | ₩31,343 | -0.98% | 1.3만 |
|---|
| 2026.07.02 | ₩31,272 | ₩31,372 | ₩31,038 | ₩31,218 | -0.17% | 5.3천 |
|---|
| 2026.07.01 | ₩30,649 | ₩32,992 | ₩30,649 | ₩30,988 | +1.11% | 3.1천 |
|---|
| 2026.06.30 | ₩30,442 | ₩30,602 | ₩30,408 | ₩30,556 | +0.37% | 1만 |
|---|
| 2026.06.29 | ₩30,770 | ₩30,770 | ₩30,154 | ₩30,435 | -1.09% | 2.8천 |
|---|
| 2026.06.26 | ₩29,283 | ₩30,127 | ₩29,283 | ₩30,127 | +2.88% | 1.1만 |
|---|
| 2026.06.25 | ₩29,885 | ₩29,885 | ₩29,488 | ₩29,488 | -1.33% | 2.1천 |
|---|
| 2026.06.24 | ₩29,687 | ₩29,712 | ₩29,590 | ₩29,590 | -0.32% | 1.5천 |
|---|
| 2026.06.23 | ₩29,444 | ₩29,598 | ₩29,341 | ₩29,341 | -0.35% | 500 |
|---|
| 2026.06.22 | ₩29,605 | ₩29,605 | ₩29,391 | ₩29,480 | -0.42% | 3.6천 |
|---|
| 2026.06.18 | ₩29,350 | ₩29,660 | ₩29,350 | ₩29,660 | +1.05% | 3.3천 |
|---|
| 2026.06.17 | ₩29,906 | ₩29,906 | ₩29,277 | ₩29,277 | -2.10% | 1.4천 |
|---|
| 2026.06.16 | ₩30,127 | ₩30,161 | ₩29,782 | ₩29,782 | -1.15% | 2.7천 |
|---|
| 2026.06.15 | ₩30,248 | ₩30,248 | ₩30,044 | ₩30,044 | -0.67% | 5.3천 |
|---|
| 2026.06.12 | ₩29,826 | ₩29,913 | ₩29,658 | ₩29,850 | +0.08% | 4천 |
|---|
| 2026.06.11 | ₩29,377 | ₩29,859 | ₩29,377 | ₩29,859 | +1.64% | 5.1천 |
|---|
| 2026.06.10 | ₩29,578 | ₩29,578 | ₩29,297 | ₩29,304 | -0.93% | 7.7천 |
|---|
| 2026.06.09 | ₩29,632 | ₩29,953 | ₩28,962 | ₩29,645 | +0.05% | 7.1천 |
|---|
| 2026.06.08 | ₩29,591 | ₩29,685 | ₩29,494 | ₩29,494 | -0.33% | 3.2천 |
|---|
| 2026.06.05 | ₩29,913 | ₩29,913 | ₩29,404 | ₩29,498 | -1.39% | 3.5천 |
|---|
| 2026.06.04 | ₩30,422 | ₩30,422 | ₩30,248 | ₩30,252 | -0.56% | 4천 |
|---|
| 2026.06.03 | ₩30,100 | ₩30,100 | ₩29,873 | ₩30,037 | -0.21% | 3.3천 |
|---|
| 2026.06.02 | ₩30,234 | ₩30,315 | ₩30,140 | ₩30,315 | +0.27% | 1.3만 |
|---|
| 2026.06.01 | ₩30,201 | ₩30,688 | ₩30,167 | ₩30,582 | +1.26% | 2.9천 |
|---|
| 2026.05.29 | ₩29,980 | ₩30,276 | ₩29,966 | ₩30,177 | +0.66% | 3.4천 |
|---|
| 2026.05.28 | ₩29,377 | ₩30,033 | ₩29,377 | ₩29,966 | +2.01% | 4.4천 |
|---|
| 2026.05.27 | ₩29,364 | ₩29,605 | ₩29,364 | ₩29,424 | +0.21% | 700 |
|---|
| 2026.05.26 | ₩29,458 | ₩29,551 | ₩28,400 | ₩29,506 | +0.16% | 2.8천 |
|---|
| 2026.05.22 | ₩29,016 | ₩29,404 | ₩29,016 | ₩29,254 | +0.82% | 4.2천 |
|---|
| 2026.05.21 | ₩28,427 | ₩28,989 | ₩28,427 | ₩28,909 | +1.70% | 7.3천 |
|---|
| 2026.05.20 | ₩28,293 | ₩28,822 | ₩28,293 | ₩28,822 | +1.87% | 6.8천 |
|---|
| 2026.05.19 | ₩28,480 | ₩28,480 | ₩28,279 | ₩28,297 | -0.64% | 5.2천 |
|---|
| 2026.05.18 | ₩28,333 | ₩28,656 | ₩28,333 | ₩28,499 | +0.59% | 3.4천 |
|---|
| 2026.05.15 | ₩28,065 | ₩28,400 | ₩28,052 | ₩28,262 | +0.70% | 3천 |
|---|
| 2026.05.14 | ₩28,186 | ₩28,427 | ₩28,152 | ₩28,338 | +0.54% | 2.3만 |
|---|
| 2026.05.13 | ₩28,025 | ₩28,208 | ₩28,011 | ₩28,208 | +0.65% | 8.9천 |
|---|
| 2026.05.12 | ₩28,440 | ₩28,440 | ₩28,239 | ₩28,369 | -0.25% | 5천 |
|---|
| 2026.05.11 | ₩28,788 | ₩28,835 | ₩28,601 | ₩28,639 | -0.52% | 4.9천 |
|---|
| 2026.05.08 | ₩28,534 | ₩28,852 | ₩28,527 | ₩28,852 | +1.12% | 4.5천 |
|---|
| 2026.05.07 | ₩29,150 | ₩29,150 | ₩28,722 | ₩28,843 | -1.05% | 1.8천 |
|---|
| 2026.05.06 | ₩28,520 | ₩28,834 | ₩28,520 | ₩28,834 | +1.10% | 6.7천 |
|---|
| 2026.05.05 | ₩28,373 | ₩28,673 | ₩28,373 | ₩28,634 | +0.92% | 5천 |
|---|
| 2026.05.04 | ₩28,319 | ₩28,534 | ₩28,319 | ₩28,350 | +0.11% | 4천 |
|---|
| 2026.05.01 | ₩28,373 | ₩28,473 | ₩28,279 | ₩28,433 | +0.21% | 9.5천 |
|---|
| 2026.04.30 | ₩27,757 | ₩27,985 | ₩27,637 | ₩27,978 | +0.80% | 5천 |
|---|
| 2026.04.29 | ₩27,436 | ₩27,637 | ₩27,436 | ₩27,637 | +0.73% | 1.6천 |
|---|
| 2026.04.28 | ₩28,159 | ₩28,159 | ₩27,851 | ₩27,876 | -1.00% | 1.9천 |
|---|
| 2026.04.27 | ₩28,186 | ₩28,314 | ₩28,186 | ₩28,196 | +0.04% | 4천 |
|---|
| 2026.04.24 | ₩28,078 | ₩28,252 | ₩28,078 | ₩28,252 | +0.62% | 7.8천 |
|---|
| 2026.04.23 | ₩28,373 | ₩28,373 | ₩28,105 | ₩28,196 | -0.62% | 7.8천 |
|---|
| 2026.04.22 | ₩28,728 | ₩28,779 | ₩28,660 | ₩28,779 | +0.18% | 500 |
|---|
| 2026.04.21 | ₩29,083 | ₩29,364 | ₩28,721 | ₩28,721 | -1.24% | 6.1천 |
|---|
| 2026.04.20 | ₩28,641 | ₩28,959 | ₩28,520 | ₩28,959 | +1.11% | 2.9천 |
|---|
| 2026.04.17 | ₩28,641 | ₩28,882 | ₩28,622 | ₩28,685 | +0.15% | 5.7천 |
|---|
| 2026.04.16 | ₩28,125 | ₩28,239 | ₩28,125 | ₩28,211 | +0.30% | 2.4천 |
|---|
| 2026.04.15 | ₩28,078 | ₩28,119 | ₩28,078 | ₩28,098 | +0.07% | 1.2천 |
|---|
| 2026.04.14 | ₩27,663 | ₩27,757 | ₩27,663 | ₩27,695 | +0.12% | 2.4천 |
|---|
| 2026.04.13 | ₩26,726 | ₩27,521 | ₩26,726 | ₩27,521 | +2.98% | 4.6천 |
|---|
| 2026.04.10 | ₩27,061 | ₩27,061 | ₩26,848 | ₩26,848 | -0.79% | 3천 |
|---|
| 2026.04.09 | ₩27,396 | ₩27,396 | ₩26,994 | ₩27,192 | -0.74% | 1.2천 |
|---|
| 2026.04.08 | ₩27,851 | ₩27,851 | ₩27,458 | ₩27,458 | -1.41% | 3.1천 |
|---|
| 2026.04.07 | ₩26,913 | ₩27,034 | ₩26,867 | ₩26,976 | +0.23% | 6.8천 |
|---|
| 2026.04.06 | ₩26,980 | ₩27,128 | ₩26,980 | ₩27,125 | +0.54% | 4.4천 |
|---|
| 2026.04.02 | ₩26,257 | ₩26,947 | ₩26,257 | ₩26,947 | +2.63% | 3.5천 |
|---|
| 2026.04.01 | ₩26,780 | ₩26,994 | ₩26,776 | ₩26,776 | -0.02% | 2.1천 |
|---|
| 2026.03.31 | ₩26,298 | ₩26,806 | ₩26,298 | ₩26,743 | +1.70% | 4.9천 |
|---|
| 2026.03.30 | ₩26,231 | ₩26,231 | ₩25,869 | ₩25,891 | -1.30% | 5천 |
|---|
| 2026.03.27 | ₩26,565 | ₩26,565 | ₩26,124 | ₩26,186 | -1.43% | 7.8천 |
|---|
| 2026.03.26 | ₩26,967 | ₩27,074 | ₩26,754 | ₩26,754 | -0.79% | 2.5천 |
|---|
| 2026.03.25 | ₩27,288 | ₩27,288 | ₩27,208 | ₩27,224 | -0.24% | 4.2천 |
|---|
| 2026.03.24 | ₩26,780 | ₩27,114 | ₩26,780 | ₩27,018 | +0.89% | 2.8천 |
|---|
| 2026.03.23 | ₩27,422 | ₩27,519 | ₩27,172 | ₩27,172 | -0.91% | 1.1천 |
|---|
| 2026.03.20 | ₩27,248 | ₩27,248 | ₩26,565 | ₩26,749 | -1.83% | 1.6천 |
|---|
| 2026.03.19 | ₩27,121 | ₩27,315 | ₩27,101 | ₩27,315 | +0.72% | 2천 |
|---|
| 2026.03.18 | ₩27,610 | ₩27,610 | ₩27,255 | ₩27,255 | -1.29% | 1.2천 |
|---|
| 2026.03.17 | ₩27,757 | ₩27,757 | ₩27,574 | ₩27,574 | -0.66% | 2.2천 |
|---|
| 2026.03.16 | ₩27,382 | ₩27,527 | ₩27,329 | ₩27,369 | -0.05% | 9.4천 |
|---|
| 2026.03.13 | ₩27,402 | ₩27,402 | ₩27,071 | ₩27,071 | -1.21% | 6.4천 |
|---|
| 2026.03.12 | ₩27,650 | ₩27,717 | ₩27,195 | ₩27,195 | -1.65% | 4.4천 |
|---|
| 2026.03.11 | ₩27,837 | ₩28,052 | ₩27,797 | ₩27,904 | +0.24% | 5.5천 |
|---|
| 2026.03.10 | ₩27,891 | ₩28,319 | ₩27,891 | ₩27,957 | +0.24% | 2.7천 |
|---|
| 2026.03.09 | ₩27,637 | ₩28,199 | ₩27,302 | ₩28,199 | +2.03% | 6.3천 |
|---|
| 2026.03.06 | ₩27,864 | ₩28,052 | ₩27,864 | ₩27,985 | +0.43% | 5.3천 |
|---|
| 2026.03.05 | ₩28,801 | ₩28,808 | ₩28,252 | ₩28,400 | -1.39% | 3.3천 |
|---|
| 2026.03.04 | ₩28,587 | ₩28,775 | ₩28,587 | ₩28,702 | +0.40% | 1.9천 |
|---|
| 2026.03.03 | ₩28,159 | ₩28,726 | ₩28,119 | ₩28,631 | +1.68% | 2.1천 |
|---|
| 2026.03.02 | ₩28,346 | ₩29,002 | ₩28,346 | ₩28,958 | +2.16% | 2.7천 |
|---|
| 2026.02.27 | ₩28,587 | ₩28,755 | ₩28,534 | ₩28,755 | +0.59% | 2.2천 |
|---|
| 2026.02.26 | ₩28,875 | ₩28,989 | ₩28,668 | ₩28,989 | +0.39% | 6.7천 |
|---|
| 2026.02.25 | ₩28,413 | ₩28,822 | ₩28,413 | ₩28,822 | +1.44% | 1.2만 |
|---|
| 2026.02.24 | ₩28,319 | ₩28,815 | ₩28,319 | ₩28,775 | +1.61% | 2.5천 |
|---|
| 2026.02.23 | ₩28,788 | ₩28,788 | ₩28,266 | ₩28,329 | -1.60% | 6.5천 |
|---|
| 2026.02.20 | ₩29,029 | ₩29,029 | ₩28,815 | ₩28,955 | -0.25% | 1.4만 |
|---|
| 2026.02.19 | ₩28,775 | ₩28,856 | ₩28,641 | ₩28,856 | +0.28% | 3.2천 |
|---|
| 2026.02.18 | ₩28,989 | ₩28,989 | ₩28,828 | ₩28,880 | -0.37% | 1.1천 |
|---|
| 2026.02.17 | ₩28,493 | ₩28,688 | ₩28,239 | ₩28,606 | +0.39% | 8.9천 |
|---|
| 2026.02.13 | ₩28,386 | ₩28,761 | ₩28,386 | ₩28,595 | +0.74% | 2.3천 |
|---|
| 2026.02.12 | ₩29,096 | ₩29,096 | ₩28,266 | ₩28,295 | -2.75% | 6.6천 |
|---|
| 2026.02.11 | ₩28,788 | ₩28,911 | ₩28,668 | ₩28,911 | +0.43% | 4.5천 |
|---|
| 2026.02.10 | ₩29,176 | ₩29,431 | ₩29,176 | ₩29,190 | +0.05% | 2.3천 |
|---|
| 2026.02.09 | ₩28,868 | ₩29,234 | ₩28,868 | ₩29,186 | +1.10% | 3천 |
|---|
| 2026.02.06 | ₩28,547 | ₩28,911 | ₩28,460 | ₩28,911 | +1.28% | 3천 |
|---|
| 2026.02.05 | ₩28,413 | ₩28,413 | ₩27,931 | ₩27,977 | -1.54% | 8.4천 |
|---|
| 2026.02.04 | ₩28,507 | ₩28,507 | ₩28,105 | ₩28,410 | -0.34% | 1.4천 |
|---|
| 2026.02.03 | ₩28,868 | ₩28,868 | ₩28,239 | ₩28,477 | -1.35% | 1.3만 |
|---|
| 2026.02.02 | ₩28,708 | ₩28,962 | ₩28,708 | ₩28,823 | +0.40% | 2.4천 |
|---|
| 2026.01.30 | ₩28,962 | ₩28,962 | ₩28,681 | ₩28,728 | -0.81% | 4.5천 |
|---|
| 2026.01.29 | ₩29,297 | ₩29,799 | ₩28,909 | ₩29,150 | -0.50% | 8.6천 |
|---|
| 2026.01.28 | ₩29,701 | ₩29,712 | ₩29,565 | ₩29,573 | -0.43% | 4.2천 |
|---|
| 2026.01.27 | ₩29,819 | ₩29,819 | ₩29,618 | ₩29,696 | -0.41% | 4.5천 |
|---|
| 2026.01.26 | ₩29,819 | ₩29,899 | ₩29,810 | ₩29,810 | -0.03% | 2.2천 |
|---|
| 2026.01.23 | ₩30,234 | ₩30,234 | ₩29,766 | ₩29,826 | -1.35% | 3.8천 |
|---|
| 2026.01.22 | ₩30,011 | ₩30,167 | ₩30,011 | ₩30,090 | +0.26% | 7.5천 |
|---|
| 2026.01.21 | ₩29,712 | ₩29,873 | ₩29,518 | ₩29,815 | +0.35% | 1.2만 |
|---|
| 2026.01.20 | ₩29,484 | ₩29,739 | ₩29,415 | ₩29,451 | -0.11% | 1.3만 |
|---|
| 2026.01.16 | ₩29,940 | ₩30,114 | ₩29,873 | ₩29,882 | -0.19% | 4.6천 |
|---|
| 2026.01.15 | ₩29,913 | ₩30,073 | ₩29,913 | ₩29,928 | +0.05% | 6천 |
|---|
| 2026.01.14 | ₩29,886 | ₩29,886 | ₩29,739 | ₩29,774 | -0.38% | 2.3천 |
|---|
| 2026.01.13 | ₩30,100 | ₩30,100 | ₩29,832 | ₩29,933 | -0.56% | 3.6천 |
|---|
| 2026.01.12 | ₩29,824 | ₩30,008 | ₩29,792 | ₩29,997 | +0.58% | 7천 |
|---|
| 2026.01.09 | ₩29,819 | ₩29,980 | ₩29,725 | ₩29,873 | +0.18% | 7.4천 |
|---|
| 2026.01.08 | ₩29,792 | ₩29,792 | ₩29,672 | ₩29,712 | -0.27% | 4.9천 |
|---|
| 2026.01.07 | ₩29,886 | ₩29,926 | ₩29,802 | ₩29,802 | -0.28% | 4.3천 |
|---|
| 2026.01.06 | ₩29,471 | ₩29,878 | ₩29,471 | ₩29,878 | +1.38% | 2.5천 |
|---|
| 2026.01.05 | ₩29,190 | ₩29,499 | ₩29,190 | ₩29,439 | +0.85% | 6천 |
|---|
| 2026.01.02 | ₩28,929 | ₩29,096 | ₩28,828 | ₩29,071 | +0.49% | 4.3천 |
|---|
| 2025.12.31 | ₩29,109 | ₩29,109 | ₩28,856 | ₩28,856 | -0.87% | 2.9천 |
|---|
| 2025.12.30 | ₩29,283 | ₩29,404 | ₩29,132 | ₩29,132 | -0.52% | 1.2만 |
|---|
| 2025.12.29 | ₩29,297 | ₩29,396 | ₩29,217 | ₩29,270 | -0.09% | 3.9천 |
|---|
| 2025.12.26 | ₩29,511 | ₩29,511 | ₩29,375 | ₩29,417 | -0.32% | 5.9천 |
|---|
| 2025.12.24 | ₩29,471 | ₩29,511 | ₩29,456 | ₩29,511 | +0.14% | 2.1천 |
|---|
| 2025.12.23 | ₩29,511 | ₩29,545 | ₩29,310 | ₩29,417 | -0.32% | 2만 |
|---|
| 2025.12.22 | ₩29,404 | ₩29,632 | ₩29,404 | ₩29,577 | +0.59% | 2.6천 |
|---|
| 2025.12.19 | ₩28,949 | ₩29,243 | ₩28,949 | ₩29,217 | +0.93% | 4.8천 |
|---|
| 2025.12.18 | ₩28,962 | ₩29,002 | ₩28,788 | ₩28,822 | -0.49% | 3.1천 |
|---|
| 2025.12.17 | ₩28,938 | ₩28,976 | ₩28,581 | ₩28,581 | -1.24% | 1.1천 |
|---|
| 2025.12.16 | ₩28,868 | ₩28,868 | ₩28,601 | ₩28,780 | -0.31% | 1.9만 |
|---|
| 2025.12.15 | ₩29,123 | ₩29,123 | ₩28,826 | ₩28,826 | -1.02% | 600 |
|---|
| 2025.12.12 | ₩29,458 | ₩29,458 | ₩28,989 | ₩29,052 | -1.38% | 1.3천 |
|---|
| 2025.12.11 | ₩29,176 | ₩29,538 | ₩29,176 | ₩29,480 | +1.04% | 5.3천 |
|---|
| 2025.12.10 | ₩28,989 | ₩29,285 | ₩28,989 | ₩29,285 | +1.02% | 1.6천 |
|---|
| 2025.12.09 | ₩29,022 | ₩29,083 | ₩28,927 | ₩28,927 | -0.33% | 3.7천 |
|---|
| 2025.12.08 | ₩29,109 | ₩29,109 | ₩28,955 | ₩28,984 | -0.43% | 6.6천 |
|---|
| 2025.12.05 | ₩28,988 | ₩29,151 | ₩28,988 | ₩28,993 | +0.02% | 1.7천 |
|---|
| 2025.12.04 | ₩28,812 | ₩28,962 | ₩28,812 | ₩28,909 | +0.33% | 3.3천 |
|---|
| 2025.12.03 | ₩28,741 | ₩28,763 | ₩28,728 | ₩28,755 | +0.05% | 2.5천 |
|---|
| 2025.12.02 | ₩28,741 | ₩28,741 | ₩28,554 | ₩28,554 | -0.65% | 1.5천 |
|---|
| 2025.12.01 | ₩28,534 | ₩28,761 | ₩28,516 | ₩28,516 | -0.06% | 2천 |
|---|
| 2025.11.28 | ₩28,815 | ₩28,815 | ₩28,764 | ₩28,764 | -0.18% | 600 |
|---|
| 2025.11.26 | ₩28,413 | ₩28,654 | ₩28,413 | ₩28,547 | +0.47% | 4.1천 |
|---|
| 2025.11.25 | ₩27,971 | ₩28,420 | ₩27,971 | ₩28,420 | +1.60% | 3.1천 |
|---|
| 2025.11.24 | ₩27,811 | ₩27,945 | ₩27,610 | ₩27,863 | +0.19% | 9.6천 |
|---|
| 2025.11.21 | ₩27,114 | ₩27,620 | ₩27,088 | ₩27,568 | +1.67% | 3.4천 |
|---|
| 2025.11.20 | ₩27,918 | ₩28,011 | ₩26,950 | ₩26,950 | -3.47% | 9.3천 |
|---|
| 2025.11.19 | ₩27,357 | ₩27,438 | ₩27,315 | ₩27,438 | +0.30% | 2.7천 |
|---|
| 2025.11.18 | ₩26,780 | ₩27,529 | ₩26,780 | ₩27,398 | +2.31% | 1.6만 |
|---|
| 2025.11.17 | ₩27,770 | ₩27,770 | ₩27,280 | ₩27,358 | -1.49% | 3.4천 |
|---|
| 2025.11.14 | ₩27,583 | ₩28,145 | ₩27,476 | ₩27,908 | +1.18% | 1.6만 |
|---|
| 2025.11.13 | ₩28,654 | ₩28,654 | ₩28,026 | ₩28,026 | -2.19% | 8천 |
|---|
| 2025.11.12 | ₩28,788 | ₩28,962 | ₩28,735 | ₩28,784 | -0.01% | 5.6천 |
|---|
| 2025.11.11 | ₩28,654 | ₩28,801 | ₩28,641 | ₩28,745 | +0.32% | 1.1만 |
|---|
| 2025.11.10 | ₩28,788 | ₩28,788 | ₩28,467 | ₩28,712 | -0.27% | 5.3천 |
|---|
| 2025.11.07 | ₩27,837 | ₩28,335 | ₩27,744 | ₩28,335 | +1.79% | 1.5만 |
|---|
| 2025.11.06 | ₩28,654 | ₩28,654 | ₩28,145 | ₩28,214 | -1.54% | 1.1만 |
|---|
| 2025.11.05 | ₩28,641 | ₩28,909 | ₩28,614 | ₩28,789 | +0.52% | 5.6천 |
|---|
| 2025.11.04 | ₩28,493 | ₩28,828 | ₩28,493 | ₩28,637 | +0.50% | 1.1만 |
|---|
| 2025.11.03 | ₩28,949 | ₩29,029 | ₩28,775 | ₩29,014 | +0.23% | 7.9천 |
|---|
| 2025.10.31 | ₩28,708 | ₩29,079 | ₩28,708 | ₩29,056 | +1.21% | 1.9만 |
|---|
| 2025.10.30 | ₩28,520 | ₩28,914 | ₩28,520 | ₩28,534 | +0.05% | 2.2만 |
|---|
| 2025.10.29 | ₩29,136 | ₩29,136 | ₩28,654 | ₩28,732 | -1.39% | 5.7천 |
|---|
| 2025.10.28 | ₩29,511 | ₩29,511 | ₩29,174 | ₩29,174 | -1.14% | 1.6만 |
|---|
| 2025.10.27 | ₩29,484 | ₩29,511 | ₩29,404 | ₩29,472 | -0.04% | 1.7만 |
|---|
| 2025.10.24 | ₩29,450 | ₩29,471 | ₩29,249 | ₩29,249 | -0.68% | 6.1천 |
|---|
| 2025.10.23 | ₩29,190 | ₩29,190 | ₩28,858 | ₩29,072 | -0.40% | 3.1천 |
|---|
| 2025.10.22 | ₩28,801 | ₩29,063 | ₩28,534 | ₩28,702 | -0.34% | 1.1만 |
|---|
| 2025.10.21 | ₩28,938 | ₩29,270 | ₩28,909 | ₩29,155 | +0.75% | 7.9천 |
|---|
| 2025.10.20 | ₩28,935 | ₩29,069 | ₩28,895 | ₩29,025 | +0.31% | 4.7천 |
|---|
| 2025.10.17 | ₩28,346 | ₩28,701 | ₩28,346 | ₩28,638 | +1.03% | 5.1천 |
|---|
| 2025.10.16 | ₩29,016 | ₩29,029 | ₩28,520 | ₩28,613 | -1.39% | 1.9만 |
|---|
| 2025.10.15 | ₩29,136 | ₩29,297 | ₩28,761 | ₩28,930 | -0.71% | 5.7천 |
|---|
| 2025.10.14 | ₩28,578 | ₩29,083 | ₩28,578 | ₩28,930 | +1.23% | 1.6만 |
|---|
| 2025.10.13 | ₩28,815 | ₩28,815 | ₩28,694 | ₩28,775 | -0.14% | 5.7천 |
|---|
| 2025.10.10 | ₩29,217 | ₩29,320 | ₩28,322 | ₩28,322 | -3.06% | 9.4천 |
|---|