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 | ₩32,400 | ₩32,627 | ₩32,380 | ₩32,627 | +0.70% | 1.5만 |
| 2026.10.08 | ₩31,838 | ₩32,219 | ₩31,809 | ₩32,219 | +1.20% | 6.1천 |
| 2026.10.07 | ₩32,132 | ₩32,352 | ₩31,798 | ₩31,932 | -0.62% | 2.6만 |
| 2026.10.06 | ₩32,333 | ₩32,360 | ₩32,132 | ₩32,171 | -0.50% | 3.1천 |
| 2026.10.05 | ₩31,771 | ₩32,173 | ₩31,771 | ₩32,148 | +1.19% | 5.9천 |
| 2026.10.02 | ₩31,959 | ₩32,360 | ₩31,785 | ₩31,812 | -0.46% | 1.7만 |
| 2026.10.01 | ₩31,638 | ₩31,798 | ₩31,450 | ₩31,731 | +0.30% | 1.9만 |
| 2026.09.30 | ₩31,664 | ₩31,731 | ₩31,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,508 |
| -0.49% |
| 2.9만 |
| 2026.09.29 | ₩31,504 | ₩31,541 | ₩31,317 | ₩31,541 | +0.12% | 4.2천 |
|---|
| 2026.09.28 | ₩31,504 | ₩31,651 | ₩31,357 | ₩31,531 | +0.08% | 1.2만 |
|---|
| 2026.09.25 | ₩32,025 | ₩32,025 | ₩31,805 | ₩31,814 | -0.66% | 3.7천 |
|---|
| 2026.09.24 | ₩32,132 | ₩32,132 | ₩31,785 | ₩31,953 | -0.56% | 2.3만 |
|---|
| 2026.09.23 | ₩32,213 | ₩32,213 | ₩31,988 | ₩31,988 | -0.70% | 1만 |
|---|
| 2026.09.22 | ₩32,427 | ₩32,427 | ₩32,092 | ₩32,152 | -0.85% | 1.3만 |
|---|
| 2026.09.21 | ₩31,918 | ₩32,027 | ₩31,905 | ₩32,012 | +0.29% | 8.5천 |
|---|
| 2026.09.18 | ₩31,972 | ₩31,972 | ₩31,624 | ₩31,624 | -1.09% | 1.3만 |
|---|
| 2026.09.17 | ₩31,972 | ₩31,972 | ₩31,885 | ₩31,924 | -0.15% | 5.6천 |
|---|
| 2026.09.16 | ₩31,878 | ₩31,945 | ₩31,424 | ₩31,631 | -0.78% | 2만 |
|---|
| 2026.09.15 | ₩31,932 | ₩32,012 | ₩31,781 | ₩31,781 | -0.47% | 4.3천 |
|---|
| 2026.09.14 | ₩31,651 | ₩32,072 | ₩31,651 | ₩32,072 | +1.33% | 2.3만 |
|---|
| 2026.09.11 | ₩31,624 | ₩31,624 | ₩31,424 | ₩31,524 | -0.32% | 6.1천 |
|---|
| 2026.09.10 | ₩31,517 | ₩31,544 | ₩31,297 | ₩31,310 | -0.66% | 2.2만 |
|---|
| 2026.09.09 | ₩31,825 | ₩31,825 | ₩31,464 | ₩31,468 | -1.12% | 1.5만 |
|---|
| 2026.09.08 | ₩32,748 | ₩32,748 | ₩31,983 | ₩31,983 | -2.34% | 1.8만 |
|---|
| 2026.09.04 | ₩32,935 | ₩32,935 | ₩32,560 | ₩32,639 | -0.90% | 1.5만 |
|---|
| 2026.09.03 | ₩32,948 | ₩32,948 | ₩32,647 | ₩32,895 | -0.16% | 1.1만 |
|---|
| 2026.09.02 | ₩33,577 | ₩33,577 | ₩32,520 | ₩32,627 | -2.83% | 2.1만 |
|---|
| 2026.09.01 | ₩32,774 | ₩32,774 | ₩32,507 | ₩32,515 | -0.79% | 2.4천 |
|---|
| 2026.08.31 | ₩35,114 | ₩35,114 | ₩32,774 | ₩32,903 | -6.30% | 3.4천 |
|---|
| 2026.08.28 | ₩33,423 | ₩33,423 | ₩33,055 | ₩33,070 | -1.06% | 3.5천 |
|---|
| 2026.08.27 | ₩33,403 | ₩33,483 | ₩33,369 | ₩33,388 | -0.04% | 9.5천 |
|---|
| 2026.08.26 | ₩32,935 | ₩33,095 | ₩32,935 | ₩33,036 | +0.31% | 9.5천 |
|---|
| 2026.08.25 | ₩33,149 | ₩33,175 | ₩33,109 | ₩33,130 | -0.06% | 3.4천 |
|---|
| 2026.08.24 | ₩33,269 | ₩33,269 | ₩32,988 | ₩33,094 | -0.53% | 1.5천 |
|---|
| 2026.08.21 | ₩33,149 | ₩33,242 | ₩33,149 | ₩33,242 | +0.28% | 600 |
|---|
| 2026.08.20 | ₩32,935 | ₩32,935 | ₩32,828 | ₩32,856 | -0.24% | 1.7천 |
|---|
| 2026.08.19 | ₩32,881 | ₩33,430 | ₩32,881 | ₩33,363 | +1.46% | 1.4만 |
|---|
| 2026.08.18 | ₩32,560 | ₩32,600 | ₩32,306 | ₩32,306 | -0.78% | 2천 |
|---|
| 2026.08.17 | ₩32,627 | ₩32,627 | ₩32,449 | ₩32,449 | -0.55% | 3.6천 |
|---|
| 2026.08.14 | ₩33,002 | ₩33,002 | ₩32,842 | ₩32,842 | -0.48% | 1.6천 |
|---|
| 2026.08.13 | ₩32,480 | ₩32,953 | ₩32,373 | ₩32,953 | +1.46% | 4.8천 |
|---|
| 2026.08.12 | ₩32,400 | ₩32,427 | ₩32,186 | ₩32,326 | -0.23% | 1.7만 |
|---|
| 2026.08.11 | ₩32,574 | ₩32,574 | ₩32,428 | ₩32,428 | -0.45% | 3천 |
|---|
| 2026.08.10 | ₩32,333 | ₩32,507 | ₩32,333 | ₩32,461 | +0.40% | 4.7천 |
|---|
| 2026.08.07 | ₩32,092 | ₩32,346 | ₩32,092 | ₩32,346 | +0.79% | 3.3천 |
|---|
| 2026.08.06 | ₩31,631 | ₩31,658 | ₩31,531 | ₩31,622 | -0.03% | 1.2천 |
|---|
| 2026.08.05 | ₩32,092 | ₩32,092 | ₩31,812 | ₩31,873 | -0.68% | 5.7천 |
|---|
| 2026.08.04 | ₩31,557 | ₩32,092 | ₩31,557 | ₩32,072 | +1.63% | 1.4천 |
|---|
| 2026.08.03 | ₩31,156 | ₩31,293 | ₩31,156 | ₩31,293 | +0.44% | 3.4천 |
|---|
| 2026.07.31 | ₩30,795 | ₩30,835 | ₩30,568 | ₩30,829 | +0.11% | 6.4천 |
|---|
| 2026.07.30 | ₩30,835 | ₩31,059 | ₩30,671 | ₩31,059 | +0.72% | 1.3천 |
|---|
| 2026.07.29 | ₩31,263 | ₩31,651 | ₩31,250 | ₩31,250 | -0.04% | 4.4천 |
|---|
| 2026.07.28 | ₩30,849 | ₩31,269 | ₩30,849 | ₩31,269 | +1.36% | 5.5천 |
|---|
| 2026.07.27 | ₩30,541 | ₩30,829 | ₩30,541 | ₩30,775 | +0.77% | 1.5만 |
|---|
| 2026.07.24 | ₩30,033 | ₩30,234 | ₩30,033 | ₩30,160 | +0.42% | 7천 |
|---|
| 2026.07.23 | ₩29,980 | ₩29,980 | ₩29,846 | ₩29,890 | -0.30% | 3.1천 |
|---|
| 2026.07.22 | ₩30,274 | ₩30,274 | ₩30,140 | ₩30,140 | -0.44% | 5.8천 |
|---|
| 2026.07.21 | ₩30,742 | ₩30,742 | ₩30,501 | ₩30,547 | -0.64% | 4.9천 |
|---|
| 2026.07.20 | ₩30,956 | ₩30,956 | ₩30,675 | ₩30,724 | -0.75% | 3.7천 |
|---|
| 2026.07.17 | ₩30,902 | ₩30,902 | ₩30,822 | ₩30,866 | -0.12% | 3.8천 |
|---|
| 2026.07.16 | ₩30,855 | ₩31,089 | ₩30,855 | ₩31,063 | +0.67% | 900 |
|---|
| 2026.07.15 | ₩31,116 | ₩31,116 | ₩30,862 | ₩30,863 | -0.81% | 1.1천 |
|---|
| 2026.07.14 | ₩31,130 | ₩31,156 | ₩30,862 | ₩30,885 | -0.79% | 3.2천 |
|---|
| 2026.07.13 | ₩31,056 | ₩31,064 | ₩30,889 | ₩30,958 | -0.31% | 8.1천 |
|---|
| 2026.07.10 | ₩31,009 | ₩31,009 | ₩30,942 | ₩30,942 | -0.22% | 1.7천 |
|---|
| 2026.07.09 | ₩31,096 | ₩31,183 | ₩31,076 | ₩31,167 | +0.23% | 3.2천 |
|---|
| 2026.07.08 | ₩31,156 | ₩31,477 | ₩30,581 | ₩30,799 | -1.15% | 1.4만 |
|---|
| 2026.07.07 | ₩31,384 | ₩31,424 | ₩31,183 | ₩31,183 | -0.64% | 3천 |
|---|
| 2026.07.06 | ₩31,611 | ₩31,611 | ₩31,103 | ₩31,301 | -0.98% | 1.3만 |
|---|
| 2026.07.02 | ₩31,230 | ₩31,330 | ₩30,996 | ₩31,176 | -0.17% | 5.3천 |
|---|
| 2026.07.01 | ₩30,608 | ₩32,948 | ₩30,608 | ₩30,946 | +1.11% | 3.1천 |
|---|
| 2026.06.30 | ₩30,401 | ₩30,561 | ₩30,367 | ₩30,514 | +0.37% | 1만 |
|---|
| 2026.06.29 | ₩30,728 | ₩30,728 | ₩30,113 | ₩30,394 | -1.09% | 2.8천 |
|---|
| 2026.06.26 | ₩29,244 | ₩30,087 | ₩29,244 | ₩30,087 | +2.88% | 1.1만 |
|---|
| 2026.06.25 | ₩29,845 | ₩29,845 | ₩29,449 | ₩29,449 | -1.33% | 2.1천 |
|---|
| 2026.06.24 | ₩29,647 | ₩29,672 | ₩29,550 | ₩29,550 | -0.32% | 1.5천 |
|---|
| 2026.06.23 | ₩29,405 | ₩29,558 | ₩29,302 | ₩29,302 | -0.35% | 500 |
|---|
| 2026.06.22 | ₩29,565 | ₩29,565 | ₩29,351 | ₩29,441 | -0.42% | 3.6천 |
|---|
| 2026.06.18 | ₩29,311 | ₩29,620 | ₩29,311 | ₩29,620 | +1.05% | 3.3천 |
|---|
| 2026.06.17 | ₩29,866 | ₩29,866 | ₩29,237 | ₩29,237 | -2.10% | 1.4천 |
|---|
| 2026.06.16 | ₩30,087 | ₩30,120 | ₩29,742 | ₩29,742 | -1.15% | 2.7천 |
|---|
| 2026.06.15 | ₩30,207 | ₩30,207 | ₩30,004 | ₩30,004 | -0.67% | 5.3천 |
|---|
| 2026.06.12 | ₩29,786 | ₩29,873 | ₩29,619 | ₩29,810 | +0.08% | 4천 |
|---|
| 2026.06.11 | ₩29,338 | ₩29,819 | ₩29,338 | ₩29,819 | +1.64% | 5.1천 |
|---|
| 2026.06.10 | ₩29,538 | ₩29,538 | ₩29,257 | ₩29,264 | -0.93% | 7.7천 |
|---|
| 2026.06.09 | ₩29,592 | ₩29,913 | ₩28,923 | ₩29,605 | +0.05% | 7.1천 |
|---|
| 2026.06.08 | ₩29,552 | ₩29,645 | ₩29,454 | ₩29,454 | -0.33% | 3.2천 |
|---|
| 2026.06.05 | ₩29,873 | ₩29,873 | ₩29,364 | ₩29,458 | -1.39% | 3.5천 |
|---|
| 2026.06.04 | ₩30,381 | ₩30,381 | ₩30,207 | ₩30,211 | -0.56% | 4천 |
|---|
| 2026.06.03 | ₩30,060 | ₩30,060 | ₩29,832 | ₩29,997 | -0.21% | 3.3천 |
|---|
| 2026.06.02 | ₩30,194 | ₩30,274 | ₩30,100 | ₩30,274 | +0.27% | 1.3만 |
|---|
| 2026.06.01 | ₩30,160 | ₩30,647 | ₩30,127 | ₩30,541 | +1.26% | 2.9천 |
|---|
| 2026.05.29 | ₩29,939 | ₩30,235 | ₩29,926 | ₩30,136 | +0.66% | 3.4천 |
|---|
| 2026.05.28 | ₩29,338 | ₩29,993 | ₩29,338 | ₩29,926 | +2.01% | 4.4천 |
|---|
| 2026.05.27 | ₩29,324 | ₩29,565 | ₩29,324 | ₩29,385 | +0.21% | 700 |
|---|
| 2026.05.26 | ₩29,418 | ₩29,512 | ₩28,362 | ₩29,466 | +0.16% | 2.8천 |
|---|
| 2026.05.22 | ₩28,977 | ₩29,364 | ₩28,977 | ₩29,215 | +0.82% | 4.2천 |
|---|
| 2026.05.21 | ₩28,388 | ₩28,950 | ₩28,388 | ₩28,870 | +1.70% | 7.3천 |
|---|
| 2026.05.20 | ₩28,255 | ₩28,783 | ₩28,255 | ₩28,783 | +1.87% | 6.8천 |
|---|
| 2026.05.19 | ₩28,442 | ₩28,442 | ₩28,241 | ₩28,259 | -0.64% | 5.2천 |
|---|
| 2026.05.18 | ₩28,295 | ₩28,617 | ₩28,295 | ₩28,461 | +0.59% | 3.4천 |
|---|
| 2026.05.15 | ₩28,027 | ₩28,362 | ₩28,014 | ₩28,224 | +0.70% | 3천 |
|---|
| 2026.05.14 | ₩28,148 | ₩28,388 | ₩28,114 | ₩28,300 | +0.54% | 2.3만 |
|---|
| 2026.05.13 | ₩27,987 | ₩28,170 | ₩27,974 | ₩28,170 | +0.65% | 8.9천 |
|---|
| 2026.05.12 | ₩28,402 | ₩28,402 | ₩28,201 | ₩28,331 | -0.25% | 5천 |
|---|
| 2026.05.11 | ₩28,749 | ₩28,796 | ₩28,562 | ₩28,601 | -0.52% | 4.9천 |
|---|
| 2026.05.08 | ₩28,495 | ₩28,814 | ₩28,489 | ₩28,814 | +1.12% | 4.5천 |
|---|
| 2026.05.07 | ₩29,110 | ₩29,110 | ₩28,684 | ₩28,804 | -1.05% | 1.8천 |
|---|
| 2026.05.06 | ₩28,482 | ₩28,795 | ₩28,482 | ₩28,795 | +1.10% | 6.7천 |
|---|
| 2026.05.05 | ₩28,335 | ₩28,634 | ₩28,335 | ₩28,596 | +0.92% | 5천 |
|---|
| 2026.05.04 | ₩28,281 | ₩28,495 | ₩28,281 | ₩28,312 | +0.11% | 4천 |
|---|
| 2026.05.01 | ₩28,335 | ₩28,435 | ₩28,241 | ₩28,395 | +0.21% | 9.5천 |
|---|
| 2026.04.30 | ₩27,720 | ₩27,947 | ₩27,599 | ₩27,940 | +0.80% | 5천 |
|---|
| 2026.04.29 | ₩27,399 | ₩27,599 | ₩27,399 | ₩27,599 | +0.73% | 1.6천 |
|---|
| 2026.04.28 | ₩28,121 | ₩28,121 | ₩27,813 | ₩27,839 | -1.00% | 1.9천 |
|---|
| 2026.04.27 | ₩28,148 | ₩28,276 | ₩28,148 | ₩28,158 | +0.04% | 4천 |
|---|
| 2026.04.24 | ₩28,041 | ₩28,214 | ₩28,041 | ₩28,214 | +0.62% | 7.8천 |
|---|
| 2026.04.23 | ₩28,335 | ₩28,335 | ₩28,067 | ₩28,158 | -0.62% | 7.8천 |
|---|
| 2026.04.22 | ₩28,689 | ₩28,740 | ₩28,621 | ₩28,740 | +0.18% | 500 |
|---|
| 2026.04.21 | ₩29,044 | ₩29,324 | ₩28,683 | ₩28,683 | -1.24% | 6.1천 |
|---|
| 2026.04.20 | ₩28,602 | ₩28,921 | ₩28,482 | ₩28,921 | +1.11% | 2.9천 |
|---|
| 2026.04.17 | ₩28,602 | ₩28,843 | ₩28,584 | ₩28,646 | +0.15% | 5.7천 |
|---|
| 2026.04.16 | ₩28,087 | ₩28,201 | ₩28,087 | ₩28,173 | +0.30% | 2.4천 |
|---|
| 2026.04.15 | ₩28,041 | ₩28,081 | ₩28,041 | ₩28,061 | +0.07% | 1.2천 |
|---|
| 2026.04.14 | ₩27,626 | ₩27,720 | ₩27,626 | ₩27,658 | +0.12% | 2.4천 |
|---|
| 2026.04.13 | ₩26,690 | ₩27,484 | ₩26,690 | ₩27,484 | +2.98% | 4.6천 |
|---|
| 2026.04.10 | ₩27,024 | ₩27,024 | ₩26,812 | ₩26,812 | -0.79% | 3천 |
|---|
| 2026.04.09 | ₩27,359 | ₩27,359 | ₩26,958 | ₩27,155 | -0.74% | 1.2천 |
|---|
| 2026.04.08 | ₩27,813 | ₩27,813 | ₩27,422 | ₩27,422 | -1.41% | 3.1천 |
|---|
| 2026.04.07 | ₩26,877 | ₩26,998 | ₩26,831 | ₩26,940 | +0.23% | 6.8천 |
|---|
| 2026.04.06 | ₩26,944 | ₩27,091 | ₩26,944 | ₩27,089 | +0.54% | 4.4천 |
|---|
| 2026.04.02 | ₩26,222 | ₩26,911 | ₩26,222 | ₩26,911 | +2.63% | 3.5천 |
|---|
| 2026.04.01 | ₩26,744 | ₩26,958 | ₩26,740 | ₩26,740 | -0.02% | 2.1천 |
|---|
| 2026.03.31 | ₩26,262 | ₩26,770 | ₩26,262 | ₩26,707 | +1.70% | 4.9천 |
|---|
| 2026.03.30 | ₩26,195 | ₩26,195 | ₩25,834 | ₩25,856 | -1.30% | 5천 |
|---|
| 2026.03.27 | ₩26,530 | ₩26,530 | ₩26,088 | ₩26,151 | -1.43% | 7.8천 |
|---|
| 2026.03.26 | ₩26,931 | ₩27,038 | ₩26,718 | ₩26,718 | -0.79% | 2.5천 |
|---|
| 2026.03.25 | ₩27,252 | ₩27,252 | ₩27,171 | ₩27,188 | -0.24% | 4.2천 |
|---|
| 2026.03.24 | ₩26,744 | ₩27,078 | ₩26,744 | ₩26,982 | +0.89% | 2.8천 |
|---|
| 2026.03.23 | ₩27,385 | ₩27,482 | ₩27,135 | ₩27,135 | -0.91% | 1.1천 |
|---|
| 2026.03.20 | ₩27,212 | ₩27,212 | ₩26,530 | ₩26,713 | -1.83% | 1.6천 |
|---|
| 2026.03.19 | ₩27,085 | ₩27,278 | ₩27,065 | ₩27,278 | +0.72% | 2천 |
|---|
| 2026.03.18 | ₩27,573 | ₩27,573 | ₩27,218 | ₩27,218 | -1.29% | 1.2천 |
|---|
| 2026.03.17 | ₩27,720 | ₩27,720 | ₩27,537 | ₩27,537 | -0.66% | 2.2천 |
|---|
| 2026.03.16 | ₩27,345 | ₩27,490 | ₩27,292 | ₩27,332 | -0.05% | 9.4천 |
|---|
| 2026.03.13 | ₩27,365 | ₩27,365 | ₩27,035 | ₩27,035 | -1.21% | 6.4천 |
|---|
| 2026.03.12 | ₩27,613 | ₩27,680 | ₩27,158 | ₩27,158 | -1.65% | 4.4천 |
|---|
| 2026.03.11 | ₩27,800 | ₩28,014 | ₩27,760 | ₩27,867 | +0.24% | 5.5천 |
|---|
| 2026.03.10 | ₩27,853 | ₩28,281 | ₩27,853 | ₩27,919 | +0.24% | 2.7천 |
|---|
| 2026.03.09 | ₩27,599 | ₩28,161 | ₩27,265 | ₩28,161 | +2.03% | 6.3천 |
|---|
| 2026.03.06 | ₩27,827 | ₩28,014 | ₩27,827 | ₩27,947 | +0.43% | 5.3천 |
|---|
| 2026.03.05 | ₩28,763 | ₩28,769 | ₩28,214 | ₩28,362 | -1.39% | 3.3천 |
|---|
| 2026.03.04 | ₩28,549 | ₩28,736 | ₩28,549 | ₩28,664 | +0.40% | 1.9천 |
|---|
| 2026.03.03 | ₩28,121 | ₩28,688 | ₩28,081 | ₩28,593 | +1.68% | 2.1천 |
|---|
| 2026.03.02 | ₩28,308 | ₩28,963 | ₩28,308 | ₩28,919 | +2.16% | 2.7천 |
|---|
| 2026.02.27 | ₩28,549 | ₩28,716 | ₩28,495 | ₩28,716 | +0.59% | 2.2천 |
|---|
| 2026.02.26 | ₩28,836 | ₩28,950 | ₩28,629 | ₩28,950 | +0.39% | 6.7천 |
|---|
| 2026.02.25 | ₩28,375 | ₩28,783 | ₩28,375 | ₩28,783 | +1.44% | 1.2만 |
|---|
| 2026.02.24 | ₩28,281 | ₩28,776 | ₩28,281 | ₩28,736 | +1.61% | 2.5천 |
|---|
| 2026.02.23 | ₩28,749 | ₩28,749 | ₩28,228 | ₩28,291 | -1.60% | 6.5천 |
|---|
| 2026.02.20 | ₩28,990 | ₩28,990 | ₩28,776 | ₩28,917 | -0.25% | 1.4만 |
|---|
| 2026.02.19 | ₩28,736 | ₩28,818 | ₩28,602 | ₩28,818 | +0.28% | 3.2천 |
|---|
| 2026.02.18 | ₩28,950 | ₩28,950 | ₩28,789 | ₩28,842 | -0.37% | 1.1천 |
|---|
| 2026.02.17 | ₩28,455 | ₩28,649 | ₩28,201 | ₩28,568 | +0.39% | 8.9천 |
|---|
| 2026.02.13 | ₩28,348 | ₩28,723 | ₩28,348 | ₩28,557 | +0.74% | 2.3천 |
|---|
| 2026.02.12 | ₩29,057 | ₩29,057 | ₩28,228 | ₩28,257 | -2.75% | 6.6천 |
|---|
| 2026.02.11 | ₩28,749 | ₩28,872 | ₩28,629 | ₩28,872 | +0.43% | 4.5천 |
|---|
| 2026.02.10 | ₩29,137 | ₩29,391 | ₩29,137 | ₩29,151 | +0.05% | 2.3천 |
|---|
| 2026.02.09 | ₩28,830 | ₩29,195 | ₩28,830 | ₩29,147 | +1.10% | 3천 |
|---|
| 2026.02.06 | ₩28,509 | ₩28,872 | ₩28,422 | ₩28,872 | +1.28% | 3천 |
|---|
| 2026.02.05 | ₩28,375 | ₩28,375 | ₩27,894 | ₩27,939 | -1.54% | 8.4천 |
|---|
| 2026.02.04 | ₩28,469 | ₩28,469 | ₩28,067 | ₩28,372 | -0.34% | 1.4천 |
|---|
| 2026.02.03 | ₩28,830 | ₩28,830 | ₩28,201 | ₩28,439 | -1.35% | 1.3만 |
|---|
| 2026.02.02 | ₩28,669 | ₩28,923 | ₩28,669 | ₩28,784 | +0.40% | 2.4천 |
|---|
| 2026.01.30 | ₩28,923 | ₩28,923 | ₩28,642 | ₩28,689 | -0.81% | 4.5천 |
|---|
| 2026.01.29 | ₩29,257 | ₩29,759 | ₩28,870 | ₩29,110 | -0.50% | 8.6천 |
|---|
| 2026.01.28 | ₩29,661 | ₩29,672 | ₩29,525 | ₩29,533 | -0.43% | 4.2천 |
|---|
| 2026.01.27 | ₩29,779 | ₩29,779 | ₩29,578 | ₩29,656 | -0.41% | 4.5천 |
|---|
| 2026.01.26 | ₩29,779 | ₩29,859 | ₩29,770 | ₩29,770 | -0.03% | 2.2천 |
|---|
| 2026.01.23 | ₩30,194 | ₩30,194 | ₩29,726 | ₩29,786 | -1.35% | 3.8천 |
|---|
| 2026.01.22 | ₩29,970 | ₩30,127 | ₩29,970 | ₩30,049 | +0.26% | 7.5천 |
|---|
| 2026.01.21 | ₩29,672 | ₩29,832 | ₩29,478 | ₩29,775 | +0.35% | 1.2만 |
|---|
| 2026.01.20 | ₩29,445 | ₩29,699 | ₩29,375 | ₩29,411 | -0.11% | 1.3만 |
|---|
| 2026.01.16 | ₩29,899 | ₩30,073 | ₩29,832 | ₩29,842 | -0.19% | 4.6천 |
|---|
| 2026.01.15 | ₩29,873 | ₩30,033 | ₩29,873 | ₩29,887 | +0.05% | 6천 |
|---|
| 2026.01.14 | ₩29,846 | ₩29,846 | ₩29,699 | ₩29,734 | -0.38% | 2.3천 |
|---|
| 2026.01.13 | ₩30,060 | ₩30,060 | ₩29,792 | ₩29,893 | -0.56% | 3.6천 |
|---|
| 2026.01.12 | ₩29,784 | ₩29,968 | ₩29,752 | ₩29,957 | +0.58% | 7천 |
|---|
| 2026.01.09 | ₩29,779 | ₩29,939 | ₩29,685 | ₩29,832 | +0.18% | 7.4천 |
|---|
| 2026.01.08 | ₩29,752 | ₩29,752 | ₩29,632 | ₩29,672 | -0.27% | 4.9천 |
|---|
| 2026.01.07 | ₩29,846 | ₩29,886 | ₩29,762 | ₩29,762 | -0.28% | 4.3천 |
|---|
| 2026.01.06 | ₩29,431 | ₩29,838 | ₩29,431 | ₩29,838 | +1.38% | 2.5천 |
|---|
| 2026.01.05 | ₩29,151 | ₩29,459 | ₩29,151 | ₩29,399 | +0.85% | 6천 |
|---|
| 2026.01.02 | ₩28,890 | ₩29,057 | ₩28,789 | ₩29,032 | +0.49% | 4.3천 |
|---|
| 2025.12.31 | ₩29,070 | ₩29,070 | ₩28,818 | ₩28,818 | -0.87% | 2.9천 |
|---|
| 2025.12.30 | ₩29,244 | ₩29,364 | ₩29,093 | ₩29,093 | -0.52% | 1.2만 |
|---|
| 2025.12.29 | ₩29,257 | ₩29,356 | ₩29,177 | ₩29,231 | -0.09% | 3.9천 |
|---|
| 2025.12.26 | ₩29,471 | ₩29,471 | ₩29,335 | ₩29,378 | -0.32% | 5.9천 |
|---|
| 2025.12.24 | ₩29,431 | ₩29,471 | ₩29,417 | ₩29,471 | +0.14% | 2.1천 |
|---|
| 2025.12.23 | ₩29,471 | ₩29,505 | ₩29,271 | ₩29,378 | -0.32% | 2만 |
|---|
| 2025.12.22 | ₩29,364 | ₩29,592 | ₩29,364 | ₩29,537 | +0.59% | 2.6천 |
|---|
| 2025.12.19 | ₩28,910 | ₩29,204 | ₩28,910 | ₩29,177 | +0.93% | 4.8천 |
|---|
| 2025.12.18 | ₩28,923 | ₩28,963 | ₩28,749 | ₩28,783 | -0.49% | 3.1천 |
|---|
| 2025.12.17 | ₩28,899 | ₩28,937 | ₩28,542 | ₩28,542 | -1.24% | 1.1천 |
|---|
| 2025.12.16 | ₩28,830 | ₩28,830 | ₩28,562 | ₩28,741 | -0.31% | 1.9만 |
|---|
| 2025.12.15 | ₩29,084 | ₩29,084 | ₩28,787 | ₩28,787 | -1.02% | 600 |
|---|
| 2025.12.12 | ₩29,418 | ₩29,418 | ₩28,950 | ₩29,013 | -1.38% | 1.3천 |
|---|
| 2025.12.11 | ₩29,137 | ₩29,498 | ₩29,137 | ₩29,441 | +1.04% | 5.3천 |
|---|
| 2025.12.10 | ₩28,950 | ₩29,245 | ₩28,950 | ₩29,245 | +1.02% | 1.6천 |
|---|
| 2025.12.09 | ₩28,983 | ₩29,044 | ₩28,888 | ₩28,888 | -0.33% | 3.7천 |
|---|
| 2025.12.08 | ₩29,070 | ₩29,070 | ₩28,917 | ₩28,945 | -0.43% | 6.6천 |
|---|
| 2025.12.05 | ₩28,949 | ₩29,112 | ₩28,949 | ₩28,954 | +0.02% | 1.7천 |
|---|
| 2025.12.04 | ₩28,773 | ₩28,923 | ₩28,773 | ₩28,870 | +0.33% | 3.3천 |
|---|
| 2025.12.03 | ₩28,703 | ₩28,724 | ₩28,689 | ₩28,716 | +0.05% | 2.5천 |
|---|
| 2025.12.02 | ₩28,703 | ₩28,703 | ₩28,515 | ₩28,515 | -0.65% | 1.5천 |
|---|
| 2025.12.01 | ₩28,495 | ₩28,723 | ₩28,478 | ₩28,478 | -0.06% | 2천 |
|---|
| 2025.11.28 | ₩28,776 | ₩28,776 | ₩28,725 | ₩28,725 | -0.18% | 600 |
|---|
| 2025.11.26 | ₩28,375 | ₩28,616 | ₩28,375 | ₩28,509 | +0.47% | 4.1천 |
|---|
| 2025.11.25 | ₩27,934 | ₩28,382 | ₩27,934 | ₩28,382 | +1.60% | 3.1천 |
|---|
| 2025.11.24 | ₩27,773 | ₩27,907 | ₩27,573 | ₩27,825 | +0.19% | 9.6천 |
|---|
| 2025.11.21 | ₩27,078 | ₩27,583 | ₩27,051 | ₩27,531 | +1.67% | 3.4천 |
|---|
| 2025.11.20 | ₩27,880 | ₩27,974 | ₩26,913 | ₩26,913 | -3.47% | 9.3천 |
|---|
| 2025.11.19 | ₩27,320 | ₩27,401 | ₩27,278 | ₩27,401 | +0.30% | 2.7천 |
|---|
| 2025.11.18 | ₩26,744 | ₩27,492 | ₩26,744 | ₩27,361 | +2.31% | 1.6만 |
|---|
| 2025.11.17 | ₩27,733 | ₩27,733 | ₩27,244 | ₩27,321 | -1.49% | 3.4천 |
|---|
| 2025.11.14 | ₩27,546 | ₩28,108 | ₩27,439 | ₩27,871 | +1.18% | 1.6만 |
|---|
| 2025.11.13 | ₩28,616 | ₩28,616 | ₩27,989 | ₩27,989 | -2.19% | 8천 |
|---|
| 2025.11.12 | ₩28,749 | ₩28,923 | ₩28,696 | ₩28,745 | -0.01% | 5.6천 |
|---|
| 2025.11.11 | ₩28,616 | ₩28,763 | ₩28,602 | ₩28,707 | +0.32% | 1.1만 |
|---|
| 2025.11.10 | ₩28,749 | ₩28,749 | ₩28,428 | ₩28,673 | -0.27% | 5.3천 |
|---|
| 2025.11.07 | ₩27,800 | ₩28,297 | ₩27,706 | ₩28,297 | +1.79% | 1.5만 |
|---|
| 2025.11.06 | ₩28,616 | ₩28,616 | ₩28,108 | ₩28,176 | -1.54% | 1.1만 |
|---|
| 2025.11.05 | ₩28,602 | ₩28,870 | ₩28,576 | ₩28,751 | +0.52% | 5.6천 |
|---|
| 2025.11.04 | ₩28,455 | ₩28,789 | ₩28,455 | ₩28,598 | +0.50% | 1.1만 |
|---|
| 2025.11.03 | ₩28,910 | ₩28,990 | ₩28,736 | ₩28,975 | +0.23% | 7.9천 |
|---|
| 2025.10.31 | ₩28,669 | ₩29,040 | ₩28,669 | ₩29,017 | +1.21% | 1.9만 |
|---|
| 2025.10.30 | ₩28,482 | ₩28,875 | ₩28,482 | ₩28,495 | +0.05% | 2.2만 |
|---|
| 2025.10.29 | ₩29,097 | ₩29,097 | ₩28,616 | ₩28,693 | -1.39% | 5.7천 |
|---|
| 2025.10.28 | ₩29,471 | ₩29,471 | ₩29,134 | ₩29,134 | -1.14% | 1.6만 |
|---|
| 2025.10.27 | ₩29,445 | ₩29,471 | ₩29,364 | ₩29,433 | -0.04% | 1.7만 |
|---|
| 2025.10.24 | ₩29,410 | ₩29,431 | ₩29,209 | ₩29,209 | -0.68% | 6.1천 |
|---|
| 2025.10.23 | ₩29,151 | ₩29,151 | ₩28,819 | ₩29,033 | -0.40% | 3.1천 |
|---|
| 2025.10.22 | ₩28,763 | ₩29,023 | ₩28,495 | ₩28,664 | -0.34% | 1.1만 |
|---|
| 2025.10.21 | ₩28,899 | ₩29,231 | ₩28,870 | ₩29,116 | +0.75% | 7.9천 |
|---|
| 2025.10.20 | ₩28,896 | ₩29,030 | ₩28,856 | ₩28,986 | +0.31% | 4.7천 |
|---|
| 2025.10.17 | ₩28,308 | ₩28,662 | ₩28,308 | ₩28,600 | +1.03% | 5.1천 |
|---|
| 2025.10.16 | ₩28,977 | ₩28,990 | ₩28,482 | ₩28,574 | -1.39% | 1.9만 |
|---|
| 2025.10.15 | ₩29,097 | ₩29,257 | ₩28,723 | ₩28,891 | -0.71% | 5.7천 |
|---|
| 2025.10.14 | ₩28,539 | ₩29,044 | ₩28,539 | ₩28,891 | +1.23% | 1.6만 |
|---|
| 2025.10.13 | ₩28,776 | ₩28,776 | ₩28,656 | ₩28,736 | -0.14% | 5.7천 |
|---|
| 2025.10.10 | ₩29,177 | ₩29,280 | ₩28,284 | ₩28,284 | -3.06% | 9.4천 |
|---|