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 | ₩32,506 | ₩32,734 | ₩32,486 | ₩32,734 | +0.70% | 1.5만 |
| 2026.10.08 | ₩31,943 | ₩32,325 | ₩31,913 | ₩32,325 | +1.20% | 6.1천 |
| 2026.10.07 | ₩32,238 | ₩32,458 | ₩31,903 | ₩32,037 | -0.62% | 2.6만 |
| 2026.10.06 | ₩32,439 | ₩32,466 | ₩32,238 | ₩32,277 | -0.50% | 3.1천 |
| 2026.10.05 | ₩31,876 | ₩32,278 | ₩31,876 | ₩32,254 | +1.19% | 5.9천 |
| 2026.10.02 | ₩32,064 | ₩32,466 | ₩31,889 | ₩31,916 | -0.46% | 1.7만 |
| 2026.10.01 | ₩31,742 | ₩31,903 | ₩31,554 | ₩31,835 | +0.30% | 1.9만 |
| 2026.09.30 | ₩31,768 | ₩31,835 | ₩31,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,611 |
| -0.49% |
| 2.9만 |
| 2026.09.29 | ₩31,607 | ₩31,645 | ₩31,420 | ₩31,645 | +0.12% | 4.2천 |
|---|
| 2026.09.28 | ₩31,607 | ₩31,755 | ₩31,460 | ₩31,634 | +0.08% | 1.2만 |
|---|
| 2026.09.25 | ₩32,131 | ₩32,131 | ₩31,909 | ₩31,919 | -0.66% | 3.7천 |
|---|
| 2026.09.24 | ₩32,238 | ₩32,238 | ₩31,889 | ₩32,058 | -0.56% | 2.3만 |
|---|
| 2026.09.23 | ₩32,318 | ₩32,318 | ₩32,093 | ₩32,093 | -0.70% | 1만 |
|---|
| 2026.09.22 | ₩32,533 | ₩32,533 | ₩32,198 | ₩32,258 | -0.85% | 1.3만 |
|---|
| 2026.09.21 | ₩32,023 | ₩32,132 | ₩32,010 | ₩32,117 | +0.29% | 8.5천 |
|---|
| 2026.09.18 | ₩32,077 | ₩32,077 | ₩31,728 | ₩31,728 | -1.09% | 1.3만 |
|---|
| 2026.09.17 | ₩32,077 | ₩32,077 | ₩31,990 | ₩32,029 | -0.15% | 5.6천 |
|---|
| 2026.09.16 | ₩31,983 | ₩32,050 | ₩31,527 | ₩31,735 | -0.78% | 2만 |
|---|
| 2026.09.15 | ₩32,037 | ₩32,117 | ₩31,885 | ₩31,885 | -0.47% | 4.3천 |
|---|
| 2026.09.14 | ₩31,755 | ₩32,178 | ₩31,755 | ₩32,178 | +1.33% | 2.3만 |
|---|
| 2026.09.11 | ₩31,728 | ₩31,728 | ₩31,527 | ₩31,628 | -0.32% | 6.1천 |
|---|
| 2026.09.10 | ₩31,621 | ₩31,648 | ₩31,399 | ₩31,413 | -0.66% | 2.2만 |
|---|
| 2026.09.09 | ₩31,929 | ₩31,929 | ₩31,567 | ₩31,571 | -1.12% | 1.5만 |
|---|
| 2026.09.08 | ₩32,855 | ₩32,855 | ₩32,088 | ₩32,088 | -2.34% | 1.8만 |
|---|
| 2026.09.04 | ₩33,043 | ₩33,043 | ₩32,667 | ₩32,746 | -0.90% | 1.5만 |
|---|
| 2026.09.03 | ₩33,056 | ₩33,056 | ₩32,754 | ₩33,003 | -0.16% | 1.1만 |
|---|
| 2026.09.02 | ₩33,687 | ₩33,687 | ₩32,627 | ₩32,734 | -2.83% | 2.1만 |
|---|
| 2026.09.01 | ₩32,882 | ₩32,882 | ₩32,614 | ₩32,622 | -0.79% | 2.4천 |
|---|
| 2026.08.31 | ₩35,230 | ₩35,230 | ₩32,882 | ₩33,011 | -6.30% | 3.4천 |
|---|
| 2026.08.28 | ₩33,533 | ₩33,533 | ₩33,164 | ₩33,178 | -1.06% | 3.5천 |
|---|
| 2026.08.27 | ₩33,512 | ₩33,593 | ₩33,479 | ₩33,498 | -0.04% | 9.5천 |
|---|
| 2026.08.26 | ₩33,043 | ₩33,204 | ₩33,043 | ₩33,145 | +0.31% | 9.5천 |
|---|
| 2026.08.25 | ₩33,258 | ₩33,284 | ₩33,217 | ₩33,239 | -0.06% | 3.4천 |
|---|
| 2026.08.24 | ₩33,378 | ₩33,378 | ₩33,097 | ₩33,203 | -0.53% | 1.5천 |
|---|
| 2026.08.21 | ₩33,258 | ₩33,351 | ₩33,258 | ₩33,351 | +0.28% | 600 |
|---|
| 2026.08.20 | ₩33,043 | ₩33,043 | ₩32,936 | ₩32,964 | -0.24% | 1.7천 |
|---|
| 2026.08.19 | ₩32,989 | ₩33,539 | ₩32,989 | ₩33,472 | +1.46% | 1.4만 |
|---|
| 2026.08.18 | ₩32,667 | ₩32,707 | ₩32,412 | ₩32,412 | -0.78% | 2천 |
|---|
| 2026.08.17 | ₩32,734 | ₩32,734 | ₩32,556 | ₩32,556 | -0.55% | 3.6천 |
|---|
| 2026.08.14 | ₩33,110 | ₩33,110 | ₩32,950 | ₩32,950 | -0.48% | 1.6천 |
|---|
| 2026.08.13 | ₩32,587 | ₩33,062 | ₩32,479 | ₩33,062 | +1.46% | 4.8천 |
|---|
| 2026.08.12 | ₩32,506 | ₩32,533 | ₩32,292 | ₩32,432 | -0.23% | 1.7만 |
|---|
| 2026.08.11 | ₩32,681 | ₩32,681 | ₩32,534 | ₩32,534 | -0.45% | 3천 |
|---|
| 2026.08.10 | ₩32,439 | ₩32,614 | ₩32,439 | ₩32,568 | +0.40% | 4.7천 |
|---|
| 2026.08.07 | ₩32,198 | ₩32,453 | ₩32,198 | ₩32,453 | +0.79% | 3.3천 |
|---|
| 2026.08.06 | ₩31,735 | ₩31,762 | ₩31,634 | ₩31,725 | -0.03% | 1.2천 |
|---|
| 2026.08.05 | ₩32,198 | ₩32,198 | ₩31,916 | ₩31,978 | -0.68% | 5.7천 |
|---|
| 2026.08.04 | ₩31,661 | ₩32,198 | ₩31,661 | ₩32,178 | +1.63% | 1.4천 |
|---|
| 2026.08.03 | ₩31,259 | ₩31,395 | ₩31,259 | ₩31,395 | +0.44% | 3.4천 |
|---|
| 2026.07.31 | ₩30,896 | ₩30,937 | ₩30,668 | ₩30,930 | +0.11% | 6.4천 |
|---|
| 2026.07.30 | ₩30,937 | ₩31,161 | ₩30,772 | ₩31,161 | +0.72% | 1.3천 |
|---|
| 2026.07.29 | ₩31,366 | ₩31,755 | ₩31,352 | ₩31,352 | -0.04% | 4.4천 |
|---|
| 2026.07.28 | ₩30,950 | ₩31,371 | ₩30,950 | ₩31,371 | +1.36% | 5.5천 |
|---|
| 2026.07.27 | ₩30,641 | ₩30,930 | ₩30,641 | ₩30,876 | +0.77% | 1.5만 |
|---|
| 2026.07.24 | ₩30,132 | ₩30,333 | ₩30,132 | ₩30,259 | +0.42% | 7천 |
|---|
| 2026.07.23 | ₩30,078 | ₩30,078 | ₩29,944 | ₩29,988 | -0.30% | 3.1천 |
|---|
| 2026.07.22 | ₩30,373 | ₩30,373 | ₩30,239 | ₩30,239 | -0.44% | 5.8천 |
|---|
| 2026.07.21 | ₩30,843 | ₩30,843 | ₩30,601 | ₩30,647 | -0.64% | 4.9천 |
|---|
| 2026.07.20 | ₩31,057 | ₩31,057 | ₩30,776 | ₩30,825 | -0.75% | 3.7천 |
|---|
| 2026.07.17 | ₩31,004 | ₩31,004 | ₩30,923 | ₩30,967 | -0.12% | 3.8천 |
|---|
| 2026.07.16 | ₩30,957 | ₩31,192 | ₩30,957 | ₩31,165 | +0.67% | 900 |
|---|
| 2026.07.15 | ₩31,218 | ₩31,218 | ₩30,963 | ₩30,965 | -0.81% | 1.1천 |
|---|
| 2026.07.14 | ₩31,232 | ₩31,259 | ₩30,963 | ₩30,986 | -0.79% | 3.2천 |
|---|
| 2026.07.13 | ₩31,158 | ₩31,166 | ₩30,990 | ₩31,060 | -0.31% | 8.1천 |
|---|
| 2026.07.10 | ₩31,111 | ₩31,111 | ₩31,044 | ₩31,044 | -0.22% | 1.7천 |
|---|
| 2026.07.09 | ₩31,198 | ₩31,285 | ₩31,178 | ₩31,269 | +0.23% | 3.2천 |
|---|
| 2026.07.08 | ₩31,259 | ₩31,581 | ₩30,682 | ₩30,900 | -1.15% | 1.4만 |
|---|
| 2026.07.07 | ₩31,487 | ₩31,527 | ₩31,285 | ₩31,285 | -0.64% | 3천 |
|---|
| 2026.07.06 | ₩31,715 | ₩31,715 | ₩31,205 | ₩31,403 | -0.98% | 1.3만 |
|---|
| 2026.07.02 | ₩31,332 | ₩31,433 | ₩31,098 | ₩31,279 | -0.17% | 5.3천 |
|---|
| 2026.07.01 | ₩30,709 | ₩33,056 | ₩30,709 | ₩31,048 | +1.11% | 3.1천 |
|---|
| 2026.06.30 | ₩30,501 | ₩30,662 | ₩30,467 | ₩30,615 | +0.37% | 1만 |
|---|
| 2026.06.29 | ₩30,829 | ₩30,829 | ₩30,212 | ₩30,494 | -1.09% | 2.8천 |
|---|
| 2026.06.26 | ₩29,340 | ₩30,185 | ₩29,340 | ₩30,185 | +2.88% | 1.1만 |
|---|
| 2026.06.25 | ₩29,943 | ₩29,943 | ₩29,545 | ₩29,545 | -1.33% | 2.1천 |
|---|
| 2026.06.24 | ₩29,744 | ₩29,769 | ₩29,647 | ₩29,647 | -0.32% | 1.5천 |
|---|
| 2026.06.23 | ₩29,501 | ₩29,655 | ₩29,398 | ₩29,398 | -0.35% | 500 |
|---|
| 2026.06.22 | ₩29,662 | ₩29,662 | ₩29,447 | ₩29,537 | -0.42% | 3.6천 |
|---|
| 2026.06.18 | ₩29,407 | ₩29,717 | ₩29,407 | ₩29,717 | +1.05% | 3.3천 |
|---|
| 2026.06.17 | ₩29,964 | ₩29,964 | ₩29,333 | ₩29,333 | -2.10% | 1.4천 |
|---|
| 2026.06.16 | ₩30,185 | ₩30,219 | ₩29,839 | ₩29,839 | -1.15% | 2.7천 |
|---|
| 2026.06.15 | ₩30,306 | ₩30,306 | ₩30,102 | ₩30,102 | -0.67% | 5.3천 |
|---|
| 2026.06.12 | ₩29,883 | ₩29,971 | ₩29,716 | ₩29,908 | +0.08% | 4천 |
|---|
| 2026.06.11 | ₩29,434 | ₩29,917 | ₩29,434 | ₩29,917 | +1.64% | 5.1천 |
|---|
| 2026.06.10 | ₩29,635 | ₩29,635 | ₩29,354 | ₩29,360 | -0.93% | 7.7천 |
|---|
| 2026.06.09 | ₩29,689 | ₩30,011 | ₩29,018 | ₩29,702 | +0.05% | 7.1천 |
|---|
| 2026.06.08 | ₩29,649 | ₩29,743 | ₩29,551 | ₩29,551 | -0.33% | 3.2천 |
|---|
| 2026.06.05 | ₩29,971 | ₩29,971 | ₩29,461 | ₩29,555 | -1.39% | 3.5천 |
|---|
| 2026.06.04 | ₩30,480 | ₩30,480 | ₩30,306 | ₩30,310 | -0.56% | 4천 |
|---|
| 2026.06.03 | ₩30,158 | ₩30,158 | ₩29,930 | ₩30,095 | -0.21% | 3.3천 |
|---|
| 2026.06.02 | ₩30,293 | ₩30,373 | ₩30,199 | ₩30,373 | +0.27% | 1.3만 |
|---|
| 2026.06.01 | ₩30,259 | ₩30,747 | ₩30,226 | ₩30,641 | +1.26% | 2.9천 |
|---|
| 2026.05.29 | ₩30,038 | ₩30,334 | ₩30,024 | ₩30,235 | +0.66% | 3.4천 |
|---|
| 2026.05.28 | ₩29,434 | ₩30,091 | ₩29,434 | ₩30,024 | +2.01% | 4.4천 |
|---|
| 2026.05.27 | ₩29,421 | ₩29,662 | ₩29,421 | ₩29,481 | +0.21% | 700 |
|---|
| 2026.05.26 | ₩29,515 | ₩29,608 | ₩28,455 | ₩29,563 | +0.16% | 2.8천 |
|---|
| 2026.05.22 | ₩29,072 | ₩29,461 | ₩29,072 | ₩29,311 | +0.82% | 4.2천 |
|---|
| 2026.05.21 | ₩28,482 | ₩29,045 | ₩28,482 | ₩28,964 | +1.70% | 7.3천 |
|---|
| 2026.05.20 | ₩28,347 | ₩28,877 | ₩28,347 | ₩28,877 | +1.87% | 6.8천 |
|---|
| 2026.05.19 | ₩28,535 | ₩28,535 | ₩28,334 | ₩28,351 | -0.64% | 5.2천 |
|---|
| 2026.05.18 | ₩28,388 | ₩28,711 | ₩28,388 | ₩28,554 | +0.59% | 3.4천 |
|---|
| 2026.05.15 | ₩28,119 | ₩28,455 | ₩28,106 | ₩28,317 | +0.70% | 3천 |
|---|
| 2026.05.14 | ₩28,240 | ₩28,482 | ₩28,207 | ₩28,393 | +0.54% | 2.3만 |
|---|
| 2026.05.13 | ₩28,079 | ₩28,263 | ₩28,066 | ₩28,263 | +0.65% | 8.9천 |
|---|
| 2026.05.12 | ₩28,495 | ₩28,495 | ₩28,294 | ₩28,424 | -0.25% | 5천 |
|---|
| 2026.05.11 | ₩28,844 | ₩28,891 | ₩28,656 | ₩28,695 | -0.52% | 4.9천 |
|---|
| 2026.05.08 | ₩28,589 | ₩28,908 | ₩28,582 | ₩28,908 | +1.12% | 4.5천 |
|---|
| 2026.05.07 | ₩29,206 | ₩29,206 | ₩28,778 | ₩28,899 | -1.05% | 1.8천 |
|---|
| 2026.05.06 | ₩28,575 | ₩28,889 | ₩28,575 | ₩28,889 | +1.10% | 6.7천 |
|---|
| 2026.05.05 | ₩28,428 | ₩28,728 | ₩28,428 | ₩28,689 | +0.92% | 5천 |
|---|
| 2026.05.04 | ₩28,374 | ₩28,589 | ₩28,374 | ₩28,405 | +0.11% | 4천 |
|---|
| 2026.05.01 | ₩28,428 | ₩28,528 | ₩28,334 | ₩28,488 | +0.21% | 9.5천 |
|---|
| 2026.04.30 | ₩27,811 | ₩28,039 | ₩27,690 | ₩28,032 | +0.80% | 5천 |
|---|
| 2026.04.29 | ₩27,489 | ₩27,690 | ₩27,489 | ₩27,690 | +0.73% | 1.6천 |
|---|
| 2026.04.28 | ₩28,213 | ₩28,213 | ₩27,905 | ₩27,930 | -1.00% | 1.9천 |
|---|
| 2026.04.27 | ₩28,240 | ₩28,369 | ₩28,240 | ₩28,251 | +0.04% | 4천 |
|---|
| 2026.04.24 | ₩28,133 | ₩28,307 | ₩28,133 | ₩28,307 | +0.62% | 7.8천 |
|---|
| 2026.04.23 | ₩28,428 | ₩28,428 | ₩28,160 | ₩28,251 | -0.62% | 7.8천 |
|---|
| 2026.04.22 | ₩28,783 | ₩28,834 | ₩28,715 | ₩28,834 | +0.18% | 500 |
|---|
| 2026.04.21 | ₩29,139 | ₩29,421 | ₩28,777 | ₩28,777 | -1.24% | 6.1천 |
|---|
| 2026.04.20 | ₩28,696 | ₩29,015 | ₩28,575 | ₩29,015 | +1.11% | 2.9천 |
|---|
| 2026.04.17 | ₩28,696 | ₩28,938 | ₩28,677 | ₩28,740 | +0.15% | 5.7천 |
|---|
| 2026.04.16 | ₩28,180 | ₩28,294 | ₩28,180 | ₩28,266 | +0.30% | 2.4천 |
|---|
| 2026.04.15 | ₩28,133 | ₩28,173 | ₩28,133 | ₩28,153 | +0.07% | 1.2천 |
|---|
| 2026.04.14 | ₩27,717 | ₩27,811 | ₩27,717 | ₩27,749 | +0.12% | 2.4천 |
|---|
| 2026.04.13 | ₩26,778 | ₩27,575 | ₩26,778 | ₩27,575 | +2.98% | 4.6천 |
|---|
| 2026.04.10 | ₩27,113 | ₩27,113 | ₩26,900 | ₩26,900 | -0.79% | 3천 |
|---|
| 2026.04.09 | ₩27,449 | ₩27,449 | ₩27,046 | ₩27,245 | -0.74% | 1.2천 |
|---|
| 2026.04.08 | ₩27,905 | ₩27,905 | ₩27,512 | ₩27,512 | -1.41% | 3.1천 |
|---|
| 2026.04.07 | ₩26,966 | ₩27,086 | ₩26,919 | ₩27,029 | +0.23% | 6.8천 |
|---|
| 2026.04.06 | ₩27,033 | ₩27,180 | ₩27,033 | ₩27,178 | +0.54% | 4.4천 |
|---|
| 2026.04.02 | ₩26,308 | ₩26,999 | ₩26,308 | ₩26,999 | +2.63% | 3.5천 |
|---|
| 2026.04.01 | ₩26,831 | ₩27,046 | ₩26,827 | ₩26,827 | -0.02% | 2.1천 |
|---|
| 2026.03.31 | ₩26,348 | ₩26,858 | ₩26,348 | ₩26,795 | +1.70% | 4.9천 |
|---|
| 2026.03.30 | ₩26,281 | ₩26,281 | ₩25,919 | ₩25,941 | -1.30% | 5천 |
|---|
| 2026.03.27 | ₩26,617 | ₩26,617 | ₩26,174 | ₩26,237 | -1.43% | 7.8천 |
|---|
| 2026.03.26 | ₩27,019 | ₩27,127 | ₩26,806 | ₩26,806 | -0.79% | 2.5천 |
|---|
| 2026.03.25 | ₩27,341 | ₩27,341 | ₩27,261 | ₩27,277 | -0.24% | 4.2천 |
|---|
| 2026.03.24 | ₩26,831 | ₩27,167 | ₩26,831 | ₩27,070 | +0.89% | 2.8천 |
|---|
| 2026.03.23 | ₩27,475 | ₩27,572 | ₩27,224 | ₩27,224 | -0.91% | 1.1천 |
|---|
| 2026.03.20 | ₩27,301 | ₩27,301 | ₩26,617 | ₩26,801 | -1.83% | 1.6천 |
|---|
| 2026.03.19 | ₩27,173 | ₩27,368 | ₩27,153 | ₩27,368 | +0.72% | 2천 |
|---|
| 2026.03.18 | ₩27,663 | ₩27,663 | ₩27,308 | ₩27,308 | -1.29% | 1.2천 |
|---|
| 2026.03.17 | ₩27,811 | ₩27,811 | ₩27,627 | ₩27,627 | -0.66% | 2.2천 |
|---|
| 2026.03.16 | ₩27,435 | ₩27,580 | ₩27,381 | ₩27,422 | -0.05% | 9.4천 |
|---|
| 2026.03.13 | ₩27,455 | ₩27,455 | ₩27,124 | ₩27,124 | -1.21% | 6.4천 |
|---|
| 2026.03.12 | ₩27,703 | ₩27,771 | ₩27,247 | ₩27,247 | -1.65% | 4.4천 |
|---|
| 2026.03.11 | ₩27,891 | ₩28,106 | ₩27,851 | ₩27,958 | +0.24% | 5.5천 |
|---|
| 2026.03.10 | ₩27,945 | ₩28,374 | ₩27,945 | ₩28,011 | +0.24% | 2.7천 |
|---|
| 2026.03.09 | ₩27,690 | ₩28,253 | ₩27,355 | ₩28,253 | +2.03% | 6.3천 |
|---|
| 2026.03.06 | ₩27,918 | ₩28,106 | ₩27,918 | ₩28,039 | +0.43% | 5.3천 |
|---|
| 2026.03.05 | ₩28,857 | ₩28,864 | ₩28,307 | ₩28,455 | -1.39% | 3.3천 |
|---|
| 2026.03.04 | ₩28,643 | ₩28,830 | ₩28,643 | ₩28,758 | +0.40% | 1.9천 |
|---|
| 2026.03.03 | ₩28,213 | ₩28,782 | ₩28,173 | ₩28,687 | +1.68% | 2.1천 |
|---|
| 2026.03.02 | ₩28,401 | ₩29,058 | ₩28,401 | ₩29,014 | +2.16% | 2.7천 |
|---|
| 2026.02.27 | ₩28,643 | ₩28,810 | ₩28,589 | ₩28,810 | +0.59% | 2.2천 |
|---|
| 2026.02.26 | ₩28,931 | ₩29,045 | ₩28,723 | ₩29,045 | +0.39% | 6.7천 |
|---|
| 2026.02.25 | ₩28,468 | ₩28,877 | ₩28,468 | ₩28,877 | +1.44% | 1.2만 |
|---|
| 2026.02.24 | ₩28,374 | ₩28,871 | ₩28,374 | ₩28,830 | +1.61% | 2.5천 |
|---|
| 2026.02.23 | ₩28,844 | ₩28,844 | ₩28,321 | ₩28,384 | -1.60% | 6.5천 |
|---|
| 2026.02.20 | ₩29,085 | ₩29,085 | ₩28,871 | ₩29,011 | -0.25% | 1.4만 |
|---|
| 2026.02.19 | ₩28,830 | ₩28,912 | ₩28,696 | ₩28,912 | +0.28% | 3.2천 |
|---|
| 2026.02.18 | ₩29,045 | ₩29,045 | ₩28,884 | ₩28,936 | -0.37% | 1.1천 |
|---|
| 2026.02.17 | ₩28,549 | ₩28,743 | ₩28,294 | ₩28,661 | +0.39% | 8.9천 |
|---|
| 2026.02.13 | ₩28,441 | ₩28,817 | ₩28,441 | ₩28,651 | +0.74% | 2.3천 |
|---|
| 2026.02.12 | ₩29,152 | ₩29,152 | ₩28,321 | ₩28,350 | -2.75% | 6.6천 |
|---|
| 2026.02.11 | ₩28,844 | ₩28,967 | ₩28,723 | ₩28,967 | +0.43% | 4.5천 |
|---|
| 2026.02.10 | ₩29,233 | ₩29,488 | ₩29,233 | ₩29,246 | +0.05% | 2.3천 |
|---|
| 2026.02.09 | ₩28,924 | ₩29,290 | ₩28,924 | ₩29,242 | +1.10% | 3천 |
|---|
| 2026.02.06 | ₩28,602 | ₩28,967 | ₩28,515 | ₩28,967 | +1.28% | 3천 |
|---|
| 2026.02.05 | ₩28,468 | ₩28,468 | ₩27,985 | ₩28,031 | -1.54% | 8.4천 |
|---|
| 2026.02.04 | ₩28,562 | ₩28,562 | ₩28,160 | ₩28,465 | -0.34% | 1.4천 |
|---|
| 2026.02.03 | ₩28,924 | ₩28,924 | ₩28,294 | ₩28,533 | -1.35% | 1.3만 |
|---|
| 2026.02.02 | ₩28,763 | ₩29,018 | ₩28,763 | ₩28,879 | +0.40% | 2.4천 |
|---|
| 2026.01.30 | ₩29,018 | ₩29,018 | ₩28,736 | ₩28,783 | -0.81% | 4.5천 |
|---|
| 2026.01.29 | ₩29,354 | ₩29,857 | ₩28,964 | ₩29,206 | -0.50% | 8.6천 |
|---|
| 2026.01.28 | ₩29,759 | ₩29,769 | ₩29,622 | ₩29,630 | -0.43% | 4.2천 |
|---|
| 2026.01.27 | ₩29,877 | ₩29,877 | ₩29,676 | ₩29,753 | -0.41% | 4.5천 |
|---|
| 2026.01.26 | ₩29,877 | ₩29,957 | ₩29,867 | ₩29,867 | -0.03% | 2.2천 |
|---|
| 2026.01.23 | ₩30,293 | ₩30,293 | ₩29,823 | ₩29,883 | -1.35% | 3.8천 |
|---|
| 2026.01.22 | ₩30,069 | ₩30,226 | ₩30,069 | ₩30,148 | +0.26% | 7.5천 |
|---|
| 2026.01.21 | ₩29,769 | ₩29,930 | ₩29,575 | ₩29,873 | +0.35% | 1.2만 |
|---|
| 2026.01.20 | ₩29,541 | ₩29,796 | ₩29,472 | ₩29,508 | -0.11% | 1.3만 |
|---|
| 2026.01.16 | ₩29,998 | ₩30,172 | ₩29,930 | ₩29,940 | -0.19% | 4.6천 |
|---|
| 2026.01.15 | ₩29,971 | ₩30,132 | ₩29,971 | ₩29,985 | +0.05% | 6천 |
|---|
| 2026.01.14 | ₩29,944 | ₩29,944 | ₩29,796 | ₩29,831 | -0.38% | 2.3천 |
|---|
| 2026.01.13 | ₩30,158 | ₩30,158 | ₩29,890 | ₩29,991 | -0.56% | 3.6천 |
|---|
| 2026.01.12 | ₩29,882 | ₩30,066 | ₩29,850 | ₩30,055 | +0.58% | 7천 |
|---|
| 2026.01.09 | ₩29,877 | ₩30,038 | ₩29,783 | ₩29,930 | +0.18% | 7.4천 |
|---|
| 2026.01.08 | ₩29,850 | ₩29,850 | ₩29,729 | ₩29,769 | -0.27% | 4.9천 |
|---|
| 2026.01.07 | ₩29,944 | ₩29,984 | ₩29,859 | ₩29,859 | -0.28% | 4.3천 |
|---|
| 2026.01.06 | ₩29,528 | ₩29,936 | ₩29,528 | ₩29,936 | +1.38% | 2.5천 |
|---|
| 2026.01.05 | ₩29,246 | ₩29,556 | ₩29,246 | ₩29,496 | +0.85% | 6천 |
|---|
| 2026.01.02 | ₩28,985 | ₩29,152 | ₩28,884 | ₩29,127 | +0.49% | 4.3천 |
|---|
| 2025.12.31 | ₩29,166 | ₩29,166 | ₩28,912 | ₩28,912 | -0.87% | 2.9천 |
|---|
| 2025.12.30 | ₩29,340 | ₩29,461 | ₩29,189 | ₩29,189 | -0.52% | 1.2만 |
|---|
| 2025.12.29 | ₩29,354 | ₩29,453 | ₩29,273 | ₩29,327 | -0.09% | 3.9천 |
|---|
| 2025.12.26 | ₩29,568 | ₩29,568 | ₩29,431 | ₩29,474 | -0.32% | 5.9천 |
|---|
| 2025.12.24 | ₩29,528 | ₩29,568 | ₩29,513 | ₩29,568 | +0.14% | 2.1천 |
|---|
| 2025.12.23 | ₩29,568 | ₩29,602 | ₩29,367 | ₩29,474 | -0.32% | 2만 |
|---|
| 2025.12.22 | ₩29,461 | ₩29,689 | ₩29,461 | ₩29,634 | +0.59% | 2.6천 |
|---|
| 2025.12.19 | ₩29,005 | ₩29,300 | ₩29,005 | ₩29,273 | +0.93% | 4.8천 |
|---|
| 2025.12.18 | ₩29,018 | ₩29,058 | ₩28,844 | ₩28,877 | -0.49% | 3.1천 |
|---|
| 2025.12.17 | ₩28,994 | ₩29,032 | ₩28,636 | ₩28,636 | -1.24% | 1.1천 |
|---|
| 2025.12.16 | ₩28,924 | ₩28,924 | ₩28,656 | ₩28,836 | -0.31% | 1.9만 |
|---|
| 2025.12.15 | ₩29,179 | ₩29,179 | ₩28,881 | ₩28,881 | -1.02% | 600 |
|---|
| 2025.12.12 | ₩29,515 | ₩29,515 | ₩29,045 | ₩29,108 | -1.38% | 1.3천 |
|---|
| 2025.12.11 | ₩29,233 | ₩29,595 | ₩29,233 | ₩29,537 | +1.04% | 5.3천 |
|---|
| 2025.12.10 | ₩29,045 | ₩29,341 | ₩29,045 | ₩29,341 | +1.02% | 1.6천 |
|---|
| 2025.12.09 | ₩29,079 | ₩29,139 | ₩28,983 | ₩28,983 | -0.33% | 3.7천 |
|---|
| 2025.12.08 | ₩29,166 | ₩29,166 | ₩29,011 | ₩29,040 | -0.43% | 6.6천 |
|---|
| 2025.12.05 | ₩29,044 | ₩29,207 | ₩29,044 | ₩29,049 | +0.02% | 1.7천 |
|---|
| 2025.12.04 | ₩28,868 | ₩29,018 | ₩28,868 | ₩28,964 | +0.33% | 3.3천 |
|---|
| 2025.12.03 | ₩28,797 | ₩28,818 | ₩28,783 | ₩28,810 | +0.05% | 2.5천 |
|---|
| 2025.12.02 | ₩28,797 | ₩28,797 | ₩28,609 | ₩28,609 | -0.65% | 1.5천 |
|---|
| 2025.12.01 | ₩28,589 | ₩28,817 | ₩28,571 | ₩28,571 | -0.06% | 2천 |
|---|
| 2025.11.28 | ₩28,871 | ₩28,871 | ₩28,820 | ₩28,820 | -0.18% | 600 |
|---|
| 2025.11.26 | ₩28,468 | ₩28,710 | ₩28,468 | ₩28,602 | +0.47% | 4.1천 |
|---|
| 2025.11.25 | ₩28,025 | ₩28,475 | ₩28,025 | ₩28,475 | +1.60% | 3.1천 |
|---|
| 2025.11.24 | ₩27,864 | ₩27,999 | ₩27,663 | ₩27,917 | +0.19% | 9.6천 |
|---|
| 2025.11.21 | ₩27,167 | ₩27,674 | ₩27,140 | ₩27,622 | +1.67% | 3.4천 |
|---|
| 2025.11.20 | ₩27,972 | ₩28,066 | ₩27,002 | ₩27,002 | -3.47% | 9.3천 |
|---|
| 2025.11.19 | ₩27,410 | ₩27,491 | ₩27,368 | ₩27,491 | +0.30% | 2.7천 |
|---|
| 2025.11.18 | ₩26,831 | ₩27,583 | ₩26,831 | ₩27,451 | +2.31% | 1.6만 |
|---|
| 2025.11.17 | ₩27,824 | ₩27,824 | ₩27,333 | ₩27,411 | -1.49% | 3.4천 |
|---|
| 2025.11.14 | ₩27,636 | ₩28,200 | ₩27,529 | ₩27,962 | +1.18% | 1.6만 |
|---|
| 2025.11.13 | ₩28,710 | ₩28,710 | ₩28,080 | ₩28,080 | -2.19% | 8천 |
|---|
| 2025.11.12 | ₩28,844 | ₩29,018 | ₩28,790 | ₩28,840 | -0.01% | 5.6천 |
|---|
| 2025.11.11 | ₩28,710 | ₩28,857 | ₩28,696 | ₩28,801 | +0.32% | 1.1만 |
|---|
| 2025.11.10 | ₩28,844 | ₩28,844 | ₩28,522 | ₩28,767 | -0.27% | 5.3천 |
|---|
| 2025.11.07 | ₩27,891 | ₩28,390 | ₩27,797 | ₩28,390 | +1.79% | 1.5만 |
|---|
| 2025.11.06 | ₩28,710 | ₩28,710 | ₩28,200 | ₩28,268 | -1.54% | 1.1만 |
|---|
| 2025.11.05 | ₩28,696 | ₩28,964 | ₩28,669 | ₩28,845 | +0.52% | 5.6천 |
|---|
| 2025.11.04 | ₩28,549 | ₩28,884 | ₩28,549 | ₩28,692 | +0.50% | 1.1만 |
|---|
| 2025.11.03 | ₩29,005 | ₩29,085 | ₩28,830 | ₩29,070 | +0.23% | 7.9천 |
|---|
| 2025.10.31 | ₩28,763 | ₩29,135 | ₩28,763 | ₩29,112 | +1.21% | 1.9만 |
|---|
| 2025.10.30 | ₩28,575 | ₩28,970 | ₩28,575 | ₩28,589 | +0.05% | 2.2만 |
|---|
| 2025.10.29 | ₩29,193 | ₩29,193 | ₩28,710 | ₩28,787 | -1.39% | 5.7천 |
|---|
| 2025.10.28 | ₩29,568 | ₩29,568 | ₩29,230 | ₩29,230 | -1.14% | 1.6만 |
|---|
| 2025.10.27 | ₩29,541 | ₩29,568 | ₩29,461 | ₩29,529 | -0.04% | 1.7만 |
|---|
| 2025.10.24 | ₩29,506 | ₩29,528 | ₩29,305 | ₩29,305 | -0.68% | 6.1천 |
|---|
| 2025.10.23 | ₩29,246 | ₩29,246 | ₩28,914 | ₩29,128 | -0.40% | 3.1천 |
|---|
| 2025.10.22 | ₩28,857 | ₩29,119 | ₩28,589 | ₩28,758 | -0.34% | 1.1만 |
|---|
| 2025.10.21 | ₩28,994 | ₩29,327 | ₩28,964 | ₩29,211 | +0.75% | 7.9천 |
|---|
| 2025.10.20 | ₩28,991 | ₩29,125 | ₩28,951 | ₩29,081 | +0.31% | 4.7천 |
|---|
| 2025.10.17 | ₩28,401 | ₩28,757 | ₩28,401 | ₩28,693 | +1.03% | 5.1천 |
|---|
| 2025.10.16 | ₩29,072 | ₩29,085 | ₩28,575 | ₩28,668 | -1.39% | 1.9만 |
|---|
| 2025.10.15 | ₩29,193 | ₩29,354 | ₩28,817 | ₩28,986 | -0.71% | 5.7천 |
|---|
| 2025.10.14 | ₩28,633 | ₩29,139 | ₩28,633 | ₩28,986 | +1.23% | 1.6만 |
|---|
| 2025.10.13 | ₩28,871 | ₩28,871 | ₩28,750 | ₩28,830 | -0.14% | 5.7천 |
|---|
| 2025.10.10 | ₩29,273 | ₩29,376 | ₩28,377 | ₩28,377 | -3.06% | 9.4천 |
|---|