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 | ₩32,339 | ₩32,566 | ₩32,319 | ₩32,566 | +0.70% | 1.5만 |
| 2026.10.08 | ₩31,779 | ₩32,159 | ₩31,749 | ₩32,159 | +1.20% | 6.1천 |
| 2026.10.07 | ₩32,072 | ₩32,291 | ₩31,739 | ₩31,872 | -0.62% | 2.6만 |
| 2026.10.06 | ₩32,273 | ₩32,299 | ₩32,072 | ₩32,111 | -0.50% | 3.1천 |
| 2026.10.05 | ₩31,712 | ₩32,112 | ₩31,712 | ₩32,088 | +1.19% | 5.9천 |
| 2026.10.02 | ₩31,899 | ₩32,299 | ₩31,725 | ₩31,752 | -0.46% | 1.7만 |
| 2026.10.01 | ₩31,579 | ₩31,739 | ₩31,392 | ₩31,672 | +0.30% | 1.9만 |
| 2026.09.30 | ₩31,605 | ₩31,672 | ₩31,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,449 |
| -0.49% |
| 2.9만 |
| 2026.09.29 | ₩31,445 | ₩31,482 | ₩31,258 | ₩31,482 | +0.12% | 4.2천 |
|---|
| 2026.09.28 | ₩31,445 | ₩31,592 | ₩31,298 | ₩31,472 | +0.08% | 1.2만 |
|---|
| 2026.09.25 | ₩31,966 | ₩31,966 | ₩31,745 | ₩31,755 | -0.66% | 3.7천 |
|---|
| 2026.09.24 | ₩32,072 | ₩32,072 | ₩31,725 | ₩31,894 | -0.56% | 2.3만 |
|---|
| 2026.09.23 | ₩32,152 | ₩32,152 | ₩31,928 | ₩31,928 | -0.70% | 1만 |
|---|
| 2026.09.22 | ₩32,366 | ₩32,366 | ₩32,032 | ₩32,092 | -0.85% | 1.3만 |
|---|
| 2026.09.21 | ₩31,859 | ₩31,967 | ₩31,845 | ₩31,952 | +0.29% | 8.5천 |
|---|
| 2026.09.18 | ₩31,912 | ₩31,912 | ₩31,565 | ₩31,565 | -1.09% | 1.3만 |
|---|
| 2026.09.17 | ₩31,912 | ₩31,912 | ₩31,825 | ₩31,864 | -0.15% | 5.6천 |
|---|
| 2026.09.16 | ₩31,819 | ₩31,886 | ₩31,365 | ₩31,572 | -0.78% | 2만 |
|---|
| 2026.09.15 | ₩31,872 | ₩31,952 | ₩31,721 | ₩31,721 | -0.47% | 4.3천 |
|---|
| 2026.09.14 | ₩31,592 | ₩32,012 | ₩31,592 | ₩32,012 | +1.33% | 2.3만 |
|---|
| 2026.09.11 | ₩31,565 | ₩31,565 | ₩31,365 | ₩31,465 | -0.32% | 6.1천 |
|---|
| 2026.09.10 | ₩31,458 | ₩31,485 | ₩31,238 | ₩31,252 | -0.66% | 2.2만 |
|---|
| 2026.09.09 | ₩31,765 | ₩31,765 | ₩31,405 | ₩31,409 | -1.12% | 1.5만 |
|---|
| 2026.09.08 | ₩32,686 | ₩32,686 | ₩31,923 | ₩31,923 | -2.34% | 1.8만 |
|---|
| 2026.09.04 | ₩32,873 | ₩32,873 | ₩32,499 | ₩32,578 | -0.90% | 1.5만 |
|---|
| 2026.09.03 | ₩32,887 | ₩32,887 | ₩32,586 | ₩32,833 | -0.16% | 1.1만 |
|---|
| 2026.09.02 | ₩33,514 | ₩33,514 | ₩32,459 | ₩32,566 | -2.83% | 2.1만 |
|---|
| 2026.09.01 | ₩32,713 | ₩32,713 | ₩32,446 | ₩32,454 | -0.79% | 2.4천 |
|---|
| 2026.08.31 | ₩35,049 | ₩35,049 | ₩32,713 | ₩32,841 | -6.30% | 3.4천 |
|---|
| 2026.08.28 | ₩33,360 | ₩33,360 | ₩32,993 | ₩33,008 | -1.06% | 3.5천 |
|---|
| 2026.08.27 | ₩33,340 | ₩33,420 | ₩33,307 | ₩33,326 | -0.04% | 9.5천 |
|---|
| 2026.08.26 | ₩32,873 | ₩33,033 | ₩32,873 | ₩32,975 | +0.31% | 9.5천 |
|---|
| 2026.08.25 | ₩33,087 | ₩33,113 | ₩33,047 | ₩33,068 | -0.06% | 3.4천 |
|---|
| 2026.08.24 | ₩33,207 | ₩33,207 | ₩32,927 | ₩33,032 | -0.53% | 1.5천 |
|---|
| 2026.08.21 | ₩33,087 | ₩33,180 | ₩33,087 | ₩33,180 | +0.28% | 600 |
|---|
| 2026.08.20 | ₩32,873 | ₩32,873 | ₩32,766 | ₩32,794 | -0.24% | 1.7천 |
|---|
| 2026.08.19 | ₩32,820 | ₩33,367 | ₩32,820 | ₩33,300 | +1.46% | 1.4만 |
|---|
| 2026.08.18 | ₩32,499 | ₩32,539 | ₩32,246 | ₩32,246 | -0.78% | 2천 |
|---|
| 2026.08.17 | ₩32,566 | ₩32,566 | ₩32,389 | ₩32,389 | -0.55% | 3.6천 |
|---|
| 2026.08.14 | ₩32,940 | ₩32,940 | ₩32,781 | ₩32,781 | -0.48% | 1.6천 |
|---|
| 2026.08.13 | ₩32,419 | ₩32,892 | ₩32,313 | ₩32,892 | +1.46% | 4.8천 |
|---|
| 2026.08.12 | ₩32,339 | ₩32,366 | ₩32,126 | ₩32,266 | -0.23% | 1.7만 |
|---|
| 2026.08.11 | ₩32,513 | ₩32,513 | ₩32,367 | ₩32,367 | -0.45% | 3천 |
|---|
| 2026.08.10 | ₩32,273 | ₩32,446 | ₩32,273 | ₩32,401 | +0.40% | 4.7천 |
|---|
| 2026.08.07 | ₩32,032 | ₩32,286 | ₩32,032 | ₩32,286 | +0.79% | 3.3천 |
|---|
| 2026.08.06 | ₩31,572 | ₩31,599 | ₩31,472 | ₩31,563 | -0.03% | 1.2천 |
|---|
| 2026.08.05 | ₩32,032 | ₩32,032 | ₩31,752 | ₩31,813 | -0.68% | 5.7천 |
|---|
| 2026.08.04 | ₩31,498 | ₩32,032 | ₩31,498 | ₩32,012 | +1.63% | 1.4천 |
|---|
| 2026.08.03 | ₩31,098 | ₩31,234 | ₩31,098 | ₩31,234 | +0.44% | 3.4천 |
|---|
| 2026.07.31 | ₩30,738 | ₩30,778 | ₩30,511 | ₩30,771 | +0.11% | 6.4천 |
|---|
| 2026.07.30 | ₩30,778 | ₩31,001 | ₩30,614 | ₩31,001 | +0.72% | 1.3천 |
|---|
| 2026.07.29 | ₩31,205 | ₩31,592 | ₩31,191 | ₩31,191 | -0.04% | 4.4천 |
|---|
| 2026.07.28 | ₩30,791 | ₩31,210 | ₩30,791 | ₩31,210 | +1.36% | 5.5천 |
|---|
| 2026.07.27 | ₩30,484 | ₩30,771 | ₩30,484 | ₩30,718 | +0.77% | 1.5만 |
|---|
| 2026.07.24 | ₩29,977 | ₩30,177 | ₩29,977 | ₩30,104 | +0.42% | 7천 |
|---|
| 2026.07.23 | ₩29,924 | ₩29,924 | ₩29,790 | ₩29,834 | -0.30% | 3.1천 |
|---|
| 2026.07.22 | ₩30,217 | ₩30,217 | ₩30,084 | ₩30,084 | -0.44% | 5.8천 |
|---|
| 2026.07.21 | ₩30,684 | ₩30,684 | ₩30,444 | ₩30,489 | -0.64% | 4.9천 |
|---|
| 2026.07.20 | ₩30,898 | ₩30,898 | ₩30,618 | ₩30,667 | -0.75% | 3.7천 |
|---|
| 2026.07.17 | ₩30,844 | ₩30,844 | ₩30,764 | ₩30,808 | -0.12% | 3.8천 |
|---|
| 2026.07.16 | ₩30,798 | ₩31,031 | ₩30,798 | ₩31,005 | +0.67% | 900 |
|---|
| 2026.07.15 | ₩31,058 | ₩31,058 | ₩30,804 | ₩30,806 | -0.81% | 1.1천 |
|---|
| 2026.07.14 | ₩31,071 | ₩31,098 | ₩30,804 | ₩30,827 | -0.79% | 3.2천 |
|---|
| 2026.07.13 | ₩30,998 | ₩31,006 | ₩30,831 | ₩30,901 | -0.31% | 8.1천 |
|---|
| 2026.07.10 | ₩30,951 | ₩30,951 | ₩30,884 | ₩30,884 | -0.22% | 1.7천 |
|---|
| 2026.07.09 | ₩31,038 | ₩31,125 | ₩31,018 | ₩31,109 | +0.23% | 3.2천 |
|---|
| 2026.07.08 | ₩31,098 | ₩31,418 | ₩30,524 | ₩30,742 | -1.15% | 1.4만 |
|---|
| 2026.07.07 | ₩31,325 | ₩31,365 | ₩31,125 | ₩31,125 | -0.64% | 3천 |
|---|
| 2026.07.06 | ₩31,552 | ₩31,552 | ₩31,045 | ₩31,242 | -0.98% | 1.3만 |
|---|
| 2026.07.02 | ₩31,171 | ₩31,272 | ₩30,938 | ₩31,118 | -0.17% | 5.3천 |
|---|
| 2026.07.01 | ₩30,551 | ₩32,887 | ₩30,551 | ₩30,888 | +1.11% | 3.1천 |
|---|
| 2026.06.30 | ₩30,344 | ₩30,504 | ₩30,311 | ₩30,457 | +0.37% | 1만 |
|---|
| 2026.06.29 | ₩30,671 | ₩30,671 | ₩30,057 | ₩30,337 | -1.09% | 2.8천 |
|---|
| 2026.06.26 | ₩29,189 | ₩30,030 | ₩29,189 | ₩30,030 | +2.88% | 1.1만 |
|---|
| 2026.06.25 | ₩29,789 | ₩29,789 | ₩29,394 | ₩29,394 | -1.33% | 2.1천 |
|---|
| 2026.06.24 | ₩29,591 | ₩29,617 | ₩29,495 | ₩29,495 | -0.32% | 1.5천 |
|---|
| 2026.06.23 | ₩29,350 | ₩29,503 | ₩29,247 | ₩29,247 | -0.35% | 500 |
|---|
| 2026.06.22 | ₩29,510 | ₩29,510 | ₩29,296 | ₩29,386 | -0.42% | 3.6천 |
|---|
| 2026.06.18 | ₩29,256 | ₩29,564 | ₩29,256 | ₩29,564 | +1.05% | 3.3천 |
|---|
| 2026.06.17 | ₩29,810 | ₩29,810 | ₩29,183 | ₩29,183 | -2.10% | 1.4천 |
|---|
| 2026.06.16 | ₩30,030 | ₩30,064 | ₩29,686 | ₩29,686 | -1.15% | 2.7천 |
|---|
| 2026.06.15 | ₩30,150 | ₩30,150 | ₩29,948 | ₩29,948 | -0.67% | 5.3천 |
|---|
| 2026.06.12 | ₩29,730 | ₩29,817 | ₩29,563 | ₩29,754 | +0.08% | 4천 |
|---|
| 2026.06.11 | ₩29,283 | ₩29,763 | ₩29,283 | ₩29,763 | +1.64% | 5.1천 |
|---|
| 2026.06.10 | ₩29,483 | ₩29,483 | ₩29,203 | ₩29,209 | -0.93% | 7.7천 |
|---|
| 2026.06.09 | ₩29,536 | ₩29,857 | ₩28,869 | ₩29,550 | +0.05% | 7.1천 |
|---|
| 2026.06.08 | ₩29,496 | ₩29,590 | ₩29,399 | ₩29,399 | -0.33% | 3.2천 |
|---|
| 2026.06.05 | ₩29,817 | ₩29,817 | ₩29,310 | ₩29,403 | -1.39% | 3.5천 |
|---|
| 2026.06.04 | ₩30,324 | ₩30,324 | ₩30,150 | ₩30,154 | -0.56% | 4천 |
|---|
| 2026.06.03 | ₩30,004 | ₩30,004 | ₩29,777 | ₩29,941 | -0.21% | 3.3천 |
|---|
| 2026.06.02 | ₩30,137 | ₩30,217 | ₩30,044 | ₩30,217 | +0.27% | 1.3만 |
|---|
| 2026.06.01 | ₩30,104 | ₩30,590 | ₩30,070 | ₩30,484 | +1.26% | 2.9천 |
|---|
| 2026.05.29 | ₩29,883 | ₩30,178 | ₩29,870 | ₩30,080 | +0.66% | 3.4천 |
|---|
| 2026.05.28 | ₩29,283 | ₩29,937 | ₩29,283 | ₩29,870 | +2.01% | 4.4천 |
|---|
| 2026.05.27 | ₩29,270 | ₩29,510 | ₩29,270 | ₩29,330 | +0.21% | 700 |
|---|
| 2026.05.26 | ₩29,363 | ₩29,456 | ₩28,309 | ₩29,411 | +0.16% | 2.8천 |
|---|
| 2026.05.22 | ₩28,923 | ₩29,310 | ₩28,923 | ₩29,160 | +0.82% | 4.2천 |
|---|
| 2026.05.21 | ₩28,335 | ₩28,896 | ₩28,335 | ₩28,816 | +1.70% | 7.3천 |
|---|
| 2026.05.20 | ₩28,202 | ₩28,729 | ₩28,202 | ₩28,729 | +1.87% | 6.8천 |
|---|
| 2026.05.19 | ₩28,389 | ₩28,389 | ₩28,188 | ₩28,206 | -0.64% | 5.2천 |
|---|
| 2026.05.18 | ₩28,242 | ₩28,563 | ₩28,242 | ₩28,407 | +0.59% | 3.4천 |
|---|
| 2026.05.15 | ₩27,975 | ₩28,309 | ₩27,962 | ₩28,171 | +0.70% | 3천 |
|---|
| 2026.05.14 | ₩28,095 | ₩28,335 | ₩28,062 | ₩28,247 | +0.54% | 2.3만 |
|---|
| 2026.05.13 | ₩27,935 | ₩28,118 | ₩27,922 | ₩28,118 | +0.65% | 8.9천 |
|---|
| 2026.05.12 | ₩28,349 | ₩28,349 | ₩28,148 | ₩28,278 | -0.25% | 5천 |
|---|
| 2026.05.11 | ₩28,696 | ₩28,742 | ₩28,509 | ₩28,547 | -0.52% | 4.9천 |
|---|
| 2026.05.08 | ₩28,442 | ₩28,760 | ₩28,435 | ₩28,760 | +1.12% | 4.5천 |
|---|
| 2026.05.07 | ₩29,056 | ₩29,056 | ₩28,630 | ₩28,750 | -1.05% | 1.8천 |
|---|
| 2026.05.06 | ₩28,429 | ₩28,741 | ₩28,429 | ₩28,741 | +1.10% | 6.7천 |
|---|
| 2026.05.05 | ₩28,282 | ₩28,581 | ₩28,282 | ₩28,542 | +0.92% | 5천 |
|---|
| 2026.05.04 | ₩28,228 | ₩28,442 | ₩28,228 | ₩28,259 | +0.11% | 4천 |
|---|
| 2026.05.01 | ₩28,282 | ₩28,382 | ₩28,188 | ₩28,342 | +0.21% | 9.5천 |
|---|
| 2026.04.30 | ₩27,668 | ₩27,895 | ₩27,548 | ₩27,888 | +0.80% | 5천 |
|---|
| 2026.04.29 | ₩27,348 | ₩27,548 | ₩27,348 | ₩27,548 | +0.73% | 1.6천 |
|---|
| 2026.04.28 | ₩28,068 | ₩28,068 | ₩27,761 | ₩27,787 | -1.00% | 1.9천 |
|---|
| 2026.04.27 | ₩28,095 | ₩28,223 | ₩28,095 | ₩28,106 | +0.04% | 4천 |
|---|
| 2026.04.24 | ₩27,988 | ₩28,162 | ₩27,988 | ₩28,162 | +0.62% | 7.8천 |
|---|
| 2026.04.23 | ₩28,282 | ₩28,282 | ₩28,015 | ₩28,106 | -0.62% | 7.8천 |
|---|
| 2026.04.22 | ₩28,636 | ₩28,686 | ₩28,567 | ₩28,686 | +0.18% | 500 |
|---|
| 2026.04.21 | ₩28,989 | ₩29,270 | ₩28,629 | ₩28,629 | -1.24% | 6.1천 |
|---|
| 2026.04.20 | ₩28,549 | ₩28,866 | ₩28,429 | ₩28,866 | +1.11% | 2.9천 |
|---|
| 2026.04.17 | ₩28,549 | ₩28,789 | ₩28,530 | ₩28,593 | +0.15% | 5.7천 |
|---|
| 2026.04.16 | ₩28,035 | ₩28,148 | ₩28,035 | ₩28,120 | +0.30% | 2.4천 |
|---|
| 2026.04.15 | ₩27,988 | ₩28,028 | ₩27,988 | ₩28,008 | +0.07% | 1.2천 |
|---|
| 2026.04.14 | ₩27,574 | ₩27,668 | ₩27,574 | ₩27,607 | +0.12% | 2.4천 |
|---|
| 2026.04.13 | ₩26,640 | ₩27,433 | ₩26,640 | ₩27,433 | +2.98% | 4.6천 |
|---|
| 2026.04.10 | ₩26,974 | ₩26,974 | ₩26,762 | ₩26,762 | -0.79% | 3천 |
|---|
| 2026.04.09 | ₩27,308 | ₩27,308 | ₩26,907 | ₩27,105 | -0.74% | 1.2천 |
|---|
| 2026.04.08 | ₩27,761 | ₩27,761 | ₩27,370 | ₩27,370 | -1.41% | 3.1천 |
|---|
| 2026.04.07 | ₩26,827 | ₩26,947 | ₩26,780 | ₩26,890 | +0.23% | 6.8천 |
|---|
| 2026.04.06 | ₩26,894 | ₩27,041 | ₩26,894 | ₩27,038 | +0.54% | 4.4천 |
|---|
| 2026.04.02 | ₩26,173 | ₩26,860 | ₩26,173 | ₩26,860 | +2.63% | 3.5천 |
|---|
| 2026.04.01 | ₩26,694 | ₩26,907 | ₩26,690 | ₩26,690 | -0.02% | 2.1천 |
|---|
| 2026.03.31 | ₩26,213 | ₩26,720 | ₩26,213 | ₩26,658 | +1.70% | 4.9천 |
|---|
| 2026.03.30 | ₩26,146 | ₩26,146 | ₩25,786 | ₩25,807 | -1.30% | 5천 |
|---|
| 2026.03.27 | ₩26,480 | ₩26,480 | ₩26,040 | ₩26,102 | -1.43% | 7.8천 |
|---|
| 2026.03.26 | ₩26,880 | ₩26,987 | ₩26,668 | ₩26,668 | -0.79% | 2.5천 |
|---|
| 2026.03.25 | ₩27,201 | ₩27,201 | ₩27,121 | ₩27,137 | -0.24% | 4.2천 |
|---|
| 2026.03.24 | ₩26,694 | ₩27,027 | ₩26,694 | ₩26,931 | +0.89% | 2.8천 |
|---|
| 2026.03.23 | ₩27,334 | ₩27,430 | ₩27,085 | ₩27,085 | -0.91% | 1.1천 |
|---|
| 2026.03.20 | ₩27,161 | ₩27,161 | ₩26,480 | ₩26,663 | -1.83% | 1.6천 |
|---|
| 2026.03.19 | ₩27,034 | ₩27,227 | ₩27,014 | ₩27,227 | +0.72% | 2천 |
|---|
| 2026.03.18 | ₩27,521 | ₩27,521 | ₩27,167 | ₩27,167 | -1.29% | 1.2천 |
|---|
| 2026.03.17 | ₩27,668 | ₩27,668 | ₩27,485 | ₩27,485 | -0.66% | 2.2천 |
|---|
| 2026.03.16 | ₩27,294 | ₩27,438 | ₩27,241 | ₩27,281 | -0.05% | 9.4천 |
|---|
| 2026.03.13 | ₩27,314 | ₩27,314 | ₩26,985 | ₩26,985 | -1.21% | 6.4천 |
|---|
| 2026.03.12 | ₩27,561 | ₩27,628 | ₩27,107 | ₩27,107 | -1.65% | 4.4천 |
|---|
| 2026.03.11 | ₩27,748 | ₩27,962 | ₩27,708 | ₩27,815 | +0.24% | 5.5천 |
|---|
| 2026.03.10 | ₩27,801 | ₩28,228 | ₩27,801 | ₩27,867 | +0.24% | 2.7천 |
|---|
| 2026.03.09 | ₩27,548 | ₩28,108 | ₩27,214 | ₩28,108 | +2.03% | 6.3천 |
|---|
| 2026.03.06 | ₩27,775 | ₩27,962 | ₩27,775 | ₩27,895 | +0.43% | 5.3천 |
|---|
| 2026.03.05 | ₩28,709 | ₩28,716 | ₩28,162 | ₩28,309 | -1.39% | 3.3천 |
|---|
| 2026.03.04 | ₩28,495 | ₩28,682 | ₩28,495 | ₩28,610 | +0.40% | 1.9천 |
|---|
| 2026.03.03 | ₩28,068 | ₩28,634 | ₩28,028 | ₩28,539 | +1.68% | 2.1천 |
|---|
| 2026.03.02 | ₩28,255 | ₩28,909 | ₩28,255 | ₩28,865 | +2.16% | 2.7천 |
|---|
| 2026.02.27 | ₩28,495 | ₩28,662 | ₩28,442 | ₩28,662 | +0.59% | 2.2천 |
|---|
| 2026.02.26 | ₩28,782 | ₩28,896 | ₩28,575 | ₩28,896 | +0.39% | 6.7천 |
|---|
| 2026.02.25 | ₩28,322 | ₩28,729 | ₩28,322 | ₩28,729 | +1.44% | 1.2만 |
|---|
| 2026.02.24 | ₩28,228 | ₩28,722 | ₩28,228 | ₩28,682 | +1.61% | 2.5천 |
|---|
| 2026.02.23 | ₩28,696 | ₩28,696 | ₩28,175 | ₩28,238 | -1.60% | 6.5천 |
|---|
| 2026.02.20 | ₩28,936 | ₩28,936 | ₩28,722 | ₩28,862 | -0.25% | 1.4만 |
|---|
| 2026.02.19 | ₩28,682 | ₩28,764 | ₩28,549 | ₩28,764 | +0.28% | 3.2천 |
|---|
| 2026.02.18 | ₩28,896 | ₩28,896 | ₩28,736 | ₩28,788 | -0.37% | 1.1천 |
|---|
| 2026.02.17 | ₩28,402 | ₩28,596 | ₩28,148 | ₩28,514 | +0.39% | 8.9천 |
|---|
| 2026.02.13 | ₩28,295 | ₩28,669 | ₩28,295 | ₩28,503 | +0.74% | 2.3천 |
|---|
| 2026.02.12 | ₩29,003 | ₩29,003 | ₩28,175 | ₩28,204 | -2.75% | 6.6천 |
|---|
| 2026.02.11 | ₩28,696 | ₩28,818 | ₩28,575 | ₩28,818 | +0.43% | 4.5천 |
|---|
| 2026.02.10 | ₩29,083 | ₩29,336 | ₩29,083 | ₩29,096 | +0.05% | 2.3천 |
|---|
| 2026.02.09 | ₩28,776 | ₩29,140 | ₩28,776 | ₩29,092 | +1.10% | 3천 |
|---|
| 2026.02.06 | ₩28,455 | ₩28,818 | ₩28,369 | ₩28,818 | +1.28% | 3천 |
|---|
| 2026.02.05 | ₩28,322 | ₩28,322 | ₩27,841 | ₩27,887 | -1.54% | 8.4천 |
|---|
| 2026.02.04 | ₩28,415 | ₩28,415 | ₩28,015 | ₩28,319 | -0.34% | 1.4천 |
|---|
| 2026.02.03 | ₩28,776 | ₩28,776 | ₩28,148 | ₩28,386 | -1.35% | 1.3만 |
|---|
| 2026.02.02 | ₩28,616 | ₩28,869 | ₩28,616 | ₩28,730 | +0.40% | 2.4천 |
|---|
| 2026.01.30 | ₩28,869 | ₩28,869 | ₩28,589 | ₩28,636 | -0.81% | 4.5천 |
|---|
| 2026.01.29 | ₩29,203 | ₩29,703 | ₩28,816 | ₩29,056 | -0.50% | 8.6천 |
|---|
| 2026.01.28 | ₩29,606 | ₩29,617 | ₩29,470 | ₩29,478 | -0.43% | 4.2천 |
|---|
| 2026.01.27 | ₩29,723 | ₩29,723 | ₩29,523 | ₩29,601 | -0.41% | 4.5천 |
|---|
| 2026.01.26 | ₩29,723 | ₩29,803 | ₩29,714 | ₩29,714 | -0.03% | 2.2천 |
|---|
| 2026.01.23 | ₩30,137 | ₩30,137 | ₩29,670 | ₩29,730 | -1.35% | 3.8천 |
|---|
| 2026.01.22 | ₩29,914 | ₩30,070 | ₩29,914 | ₩29,993 | +0.26% | 7.5천 |
|---|
| 2026.01.21 | ₩29,617 | ₩29,777 | ₩29,423 | ₩29,719 | +0.35% | 1.2만 |
|---|
| 2026.01.20 | ₩29,390 | ₩29,643 | ₩29,320 | ₩29,356 | -0.11% | 1.3만 |
|---|
| 2026.01.16 | ₩29,843 | ₩30,017 | ₩29,777 | ₩29,786 | -0.19% | 4.6천 |
|---|
| 2026.01.15 | ₩29,817 | ₩29,977 | ₩29,817 | ₩29,831 | +0.05% | 6천 |
|---|
| 2026.01.14 | ₩29,790 | ₩29,790 | ₩29,643 | ₩29,678 | -0.38% | 2.3천 |
|---|
| 2026.01.13 | ₩30,004 | ₩30,004 | ₩29,737 | ₩29,837 | -0.56% | 3.6천 |
|---|
| 2026.01.12 | ₩29,729 | ₩29,912 | ₩29,697 | ₩29,901 | +0.58% | 7천 |
|---|
| 2026.01.09 | ₩29,723 | ₩29,883 | ₩29,630 | ₩29,777 | +0.18% | 7.4천 |
|---|
| 2026.01.08 | ₩29,697 | ₩29,697 | ₩29,577 | ₩29,617 | -0.27% | 4.9천 |
|---|
| 2026.01.07 | ₩29,790 | ₩29,830 | ₩29,706 | ₩29,706 | -0.28% | 4.3천 |
|---|
| 2026.01.06 | ₩29,376 | ₩29,782 | ₩29,376 | ₩29,782 | +1.38% | 2.5천 |
|---|
| 2026.01.05 | ₩29,096 | ₩29,404 | ₩29,096 | ₩29,344 | +0.85% | 6천 |
|---|
| 2026.01.02 | ₩28,836 | ₩29,003 | ₩28,736 | ₩28,977 | +0.49% | 4.3천 |
|---|
| 2025.12.31 | ₩29,016 | ₩29,016 | ₩28,764 | ₩28,764 | -0.87% | 2.9천 |
|---|
| 2025.12.30 | ₩29,189 | ₩29,310 | ₩29,039 | ₩29,039 | -0.52% | 1.2만 |
|---|
| 2025.12.29 | ₩29,203 | ₩29,302 | ₩29,123 | ₩29,176 | -0.09% | 3.9천 |
|---|
| 2025.12.26 | ₩29,416 | ₩29,416 | ₩29,280 | ₩29,323 | -0.32% | 5.9천 |
|---|
| 2025.12.24 | ₩29,376 | ₩29,416 | ₩29,362 | ₩29,416 | +0.14% | 2.1천 |
|---|
| 2025.12.23 | ₩29,416 | ₩29,450 | ₩29,216 | ₩29,323 | -0.32% | 2만 |
|---|
| 2025.12.22 | ₩29,310 | ₩29,536 | ₩29,310 | ₩29,482 | +0.59% | 2.6천 |
|---|
| 2025.12.19 | ₩28,856 | ₩29,149 | ₩28,856 | ₩29,123 | +0.93% | 4.8천 |
|---|
| 2025.12.18 | ₩28,869 | ₩28,909 | ₩28,696 | ₩28,729 | -0.49% | 3.1천 |
|---|
| 2025.12.17 | ₩28,845 | ₩28,882 | ₩28,489 | ₩28,489 | -1.24% | 1.1천 |
|---|
| 2025.12.16 | ₩28,776 | ₩28,776 | ₩28,509 | ₩28,688 | -0.31% | 1.9만 |
|---|
| 2025.12.15 | ₩29,029 | ₩29,029 | ₩28,733 | ₩28,733 | -1.02% | 600 |
|---|
| 2025.12.12 | ₩29,363 | ₩29,363 | ₩28,896 | ₩28,959 | -1.38% | 1.3천 |
|---|
| 2025.12.11 | ₩29,083 | ₩29,443 | ₩29,083 | ₩29,386 | +1.04% | 5.3천 |
|---|
| 2025.12.10 | ₩28,896 | ₩29,191 | ₩28,896 | ₩29,191 | +1.02% | 1.6천 |
|---|
| 2025.12.09 | ₩28,929 | ₩28,989 | ₩28,834 | ₩28,834 | -0.33% | 3.7천 |
|---|
| 2025.12.08 | ₩29,016 | ₩29,016 | ₩28,862 | ₩28,890 | -0.43% | 6.6천 |
|---|
| 2025.12.05 | ₩28,894 | ₩29,057 | ₩28,894 | ₩28,900 | +0.02% | 1.7천 |
|---|
| 2025.12.04 | ₩28,720 | ₩28,869 | ₩28,720 | ₩28,816 | +0.33% | 3.3천 |
|---|
| 2025.12.03 | ₩28,649 | ₩28,670 | ₩28,636 | ₩28,662 | +0.05% | 2.5천 |
|---|
| 2025.12.02 | ₩28,649 | ₩28,649 | ₩28,462 | ₩28,462 | -0.65% | 1.5천 |
|---|
| 2025.12.01 | ₩28,442 | ₩28,669 | ₩28,425 | ₩28,425 | -0.06% | 2천 |
|---|
| 2025.11.28 | ₩28,722 | ₩28,722 | ₩28,672 | ₩28,672 | -0.18% | 600 |
|---|
| 2025.11.26 | ₩28,322 | ₩28,562 | ₩28,322 | ₩28,455 | +0.47% | 4.1천 |
|---|
| 2025.11.25 | ₩27,881 | ₩28,329 | ₩27,881 | ₩28,329 | +1.60% | 3.1천 |
|---|
| 2025.11.24 | ₩27,721 | ₩27,855 | ₩27,521 | ₩27,773 | +0.19% | 9.6천 |
|---|
| 2025.11.21 | ₩27,027 | ₩27,532 | ₩27,001 | ₩27,480 | +1.67% | 3.4천 |
|---|
| 2025.11.20 | ₩27,828 | ₩27,922 | ₩26,863 | ₩26,863 | -3.47% | 9.3천 |
|---|
| 2025.11.19 | ₩27,269 | ₩27,350 | ₩27,227 | ₩27,350 | +0.30% | 2.7천 |
|---|
| 2025.11.18 | ₩26,694 | ₩27,441 | ₩26,694 | ₩27,310 | +2.31% | 1.6만 |
|---|
| 2025.11.17 | ₩27,681 | ₩27,681 | ₩27,193 | ₩27,270 | -1.49% | 3.4천 |
|---|
| 2025.11.14 | ₩27,494 | ₩28,055 | ₩27,388 | ₩27,819 | +1.18% | 1.6만 |
|---|
| 2025.11.13 | ₩28,562 | ₩28,562 | ₩27,936 | ₩27,936 | -2.19% | 8천 |
|---|
| 2025.11.12 | ₩28,696 | ₩28,869 | ₩28,642 | ₩28,692 | -0.01% | 5.6천 |
|---|
| 2025.11.11 | ₩28,562 | ₩28,709 | ₩28,549 | ₩28,653 | +0.32% | 1.1만 |
|---|
| 2025.11.10 | ₩28,696 | ₩28,696 | ₩28,375 | ₩28,620 | -0.27% | 5.3천 |
|---|
| 2025.11.07 | ₩27,748 | ₩28,244 | ₩27,655 | ₩28,244 | +1.79% | 1.5만 |
|---|
| 2025.11.06 | ₩28,562 | ₩28,562 | ₩28,055 | ₩28,123 | -1.54% | 1.1만 |
|---|
| 2025.11.05 | ₩28,549 | ₩28,816 | ₩28,522 | ₩28,697 | +0.52% | 5.6천 |
|---|
| 2025.11.04 | ₩28,402 | ₩28,736 | ₩28,402 | ₩28,545 | +0.50% | 1.1만 |
|---|
| 2025.11.03 | ₩28,856 | ₩28,936 | ₩28,682 | ₩28,921 | +0.23% | 7.9천 |
|---|
| 2025.10.31 | ₩28,616 | ₩28,985 | ₩28,616 | ₩28,963 | +1.21% | 1.9만 |
|---|
| 2025.10.30 | ₩28,429 | ₩28,821 | ₩28,429 | ₩28,442 | +0.05% | 2.2만 |
|---|
| 2025.10.29 | ₩29,043 | ₩29,043 | ₩28,562 | ₩28,640 | -1.39% | 5.7천 |
|---|
| 2025.10.28 | ₩29,416 | ₩29,416 | ₩29,080 | ₩29,080 | -1.14% | 1.6만 |
|---|
| 2025.10.27 | ₩29,390 | ₩29,416 | ₩29,310 | ₩29,378 | -0.04% | 1.7만 |
|---|
| 2025.10.24 | ₩29,355 | ₩29,376 | ₩29,155 | ₩29,155 | -0.68% | 6.1천 |
|---|
| 2025.10.23 | ₩29,096 | ₩29,096 | ₩28,765 | ₩28,979 | -0.40% | 3.1천 |
|---|
| 2025.10.22 | ₩28,709 | ₩28,969 | ₩28,442 | ₩28,610 | -0.34% | 1.1만 |
|---|
| 2025.10.21 | ₩28,845 | ₩29,176 | ₩28,816 | ₩29,061 | +0.75% | 7.9천 |
|---|
| 2025.10.20 | ₩28,842 | ₩28,976 | ₩28,802 | ₩28,932 | +0.31% | 4.7천 |
|---|
| 2025.10.17 | ₩28,255 | ₩28,609 | ₩28,255 | ₩28,546 | +1.03% | 5.1천 |
|---|
| 2025.10.16 | ₩28,923 | ₩28,936 | ₩28,429 | ₩28,521 | -1.39% | 1.9만 |
|---|
| 2025.10.15 | ₩29,043 | ₩29,203 | ₩28,669 | ₩28,837 | -0.71% | 5.7천 |
|---|
| 2025.10.14 | ₩28,486 | ₩28,989 | ₩28,486 | ₩28,837 | +1.23% | 1.6만 |
|---|
| 2025.10.13 | ₩28,722 | ₩28,722 | ₩28,602 | ₩28,682 | -0.14% | 5.7천 |
|---|
| 2025.10.10 | ₩29,123 | ₩29,225 | ₩28,231 | ₩28,231 | -3.06% | 9.4천 |
|---|