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 | ₩32,500 | ₩32,728 | ₩32,480 | ₩32,728 | +0.70% | 1.5만 |
| 2026.10.08 | ₩31,937 | ₩32,319 | ₩31,907 | ₩32,319 | +1.20% | 6.1천 |
| 2026.10.07 | ₩32,232 | ₩32,452 | ₩31,896 | ₩32,030 | -0.62% | 2.6만 |
| 2026.10.06 | ₩32,433 | ₩32,460 | ₩32,232 | ₩32,271 | -0.50% | 3.1천 |
| 2026.10.05 | ₩31,870 | ₩32,272 | ₩31,870 | ₩32,248 | +1.19% | 5.9천 |
| 2026.10.02 | ₩32,057 | ₩32,460 | ₩31,883 | ₩31,910 | -0.46% | 1.7만 |
| 2026.10.01 | ₩31,735 | ₩31,896 | ₩31,548 | ₩31,829 | +0.30% | 1.9만 |
| 2026.09.30 | ₩31,762 | ₩31,829 | ₩31,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,605 |
| -0.49% |
| 2.9만 |
| 2026.09.29 | ₩31,601 | ₩31,639 | ₩31,413 | ₩31,639 | +0.12% | 4.2천 |
|---|
| 2026.09.28 | ₩31,601 | ₩31,749 | ₩31,454 | ₩31,628 | +0.08% | 1.2만 |
|---|
| 2026.09.25 | ₩32,124 | ₩32,124 | ₩31,903 | ₩31,912 | -0.66% | 3.7천 |
|---|
| 2026.09.24 | ₩32,232 | ₩32,232 | ₩31,883 | ₩32,052 | -0.56% | 2.3만 |
|---|
| 2026.09.23 | ₩32,312 | ₩32,312 | ₩32,087 | ₩32,087 | -0.70% | 1만 |
|---|
| 2026.09.22 | ₩32,527 | ₩32,527 | ₩32,191 | ₩32,252 | -0.85% | 1.3만 |
|---|
| 2026.09.21 | ₩32,017 | ₩32,126 | ₩32,004 | ₩32,111 | +0.29% | 8.5천 |
|---|
| 2026.09.18 | ₩32,071 | ₩32,071 | ₩31,722 | ₩31,722 | -1.09% | 1.3만 |
|---|
| 2026.09.17 | ₩32,071 | ₩32,071 | ₩31,984 | ₩32,022 | -0.15% | 5.6천 |
|---|
| 2026.09.16 | ₩31,977 | ₩32,044 | ₩31,521 | ₩31,729 | -0.78% | 2만 |
|---|
| 2026.09.15 | ₩32,030 | ₩32,111 | ₩31,879 | ₩31,879 | -0.47% | 4.3천 |
|---|
| 2026.09.14 | ₩31,749 | ₩32,171 | ₩31,749 | ₩32,171 | +1.33% | 2.3만 |
|---|
| 2026.09.11 | ₩31,722 | ₩31,722 | ₩31,521 | ₩31,621 | -0.32% | 6.1천 |
|---|
| 2026.09.10 | ₩31,615 | ₩31,642 | ₩31,393 | ₩31,407 | -0.66% | 2.2만 |
|---|
| 2026.09.09 | ₩31,923 | ₩31,923 | ₩31,561 | ₩31,565 | -1.12% | 1.5만 |
|---|
| 2026.09.08 | ₩32,849 | ₩32,849 | ₩32,081 | ₩32,081 | -2.34% | 1.8만 |
|---|
| 2026.09.04 | ₩33,036 | ₩33,036 | ₩32,661 | ₩32,740 | -0.90% | 1.5만 |
|---|
| 2026.09.03 | ₩33,050 | ₩33,050 | ₩32,748 | ₩32,996 | -0.16% | 1.1만 |
|---|
| 2026.09.02 | ₩33,680 | ₩33,680 | ₩32,621 | ₩32,728 | -2.83% | 2.1만 |
|---|
| 2026.09.01 | ₩32,876 | ₩32,876 | ₩32,607 | ₩32,615 | -0.79% | 2.4천 |
|---|
| 2026.08.31 | ₩35,223 | ₩35,223 | ₩32,876 | ₩33,004 | -6.30% | 3.4천 |
|---|
| 2026.08.28 | ₩33,526 | ₩33,526 | ₩33,157 | ₩33,172 | -1.06% | 3.5천 |
|---|
| 2026.08.27 | ₩33,506 | ₩33,586 | ₩33,472 | ₩33,491 | -0.04% | 9.5천 |
|---|
| 2026.08.26 | ₩33,036 | ₩33,197 | ₩33,036 | ₩33,138 | +0.31% | 9.5천 |
|---|
| 2026.08.25 | ₩33,251 | ₩33,278 | ₩33,211 | ₩33,232 | -0.06% | 3.4천 |
|---|
| 2026.08.24 | ₩33,372 | ₩33,372 | ₩33,090 | ₩33,196 | -0.53% | 1.5천 |
|---|
| 2026.08.21 | ₩33,251 | ₩33,345 | ₩33,251 | ₩33,345 | +0.28% | 600 |
|---|
| 2026.08.20 | ₩33,036 | ₩33,036 | ₩32,929 | ₩32,957 | -0.24% | 1.7천 |
|---|
| 2026.08.19 | ₩32,983 | ₩33,533 | ₩32,983 | ₩33,466 | +1.46% | 1.4만 |
|---|
| 2026.08.18 | ₩32,661 | ₩32,701 | ₩32,406 | ₩32,406 | -0.78% | 2천 |
|---|
| 2026.08.17 | ₩32,728 | ₩32,728 | ₩32,550 | ₩32,550 | -0.55% | 3.6천 |
|---|
| 2026.08.14 | ₩33,104 | ₩33,104 | ₩32,944 | ₩32,944 | -0.48% | 1.6천 |
|---|
| 2026.08.13 | ₩32,580 | ₩33,055 | ₩32,473 | ₩33,055 | +1.46% | 4.8천 |
|---|
| 2026.08.12 | ₩32,500 | ₩32,527 | ₩32,285 | ₩32,426 | -0.23% | 1.7만 |
|---|
| 2026.08.11 | ₩32,674 | ₩32,674 | ₩32,528 | ₩32,528 | -0.45% | 3천 |
|---|
| 2026.08.10 | ₩32,433 | ₩32,607 | ₩32,433 | ₩32,562 | +0.40% | 4.7천 |
|---|
| 2026.08.07 | ₩32,191 | ₩32,446 | ₩32,191 | ₩32,446 | +0.79% | 3.3천 |
|---|
| 2026.08.06 | ₩31,729 | ₩31,756 | ₩31,628 | ₩31,719 | -0.03% | 1.2천 |
|---|
| 2026.08.05 | ₩32,191 | ₩32,191 | ₩31,910 | ₩31,971 | -0.68% | 5.7천 |
|---|
| 2026.08.04 | ₩31,655 | ₩32,191 | ₩31,655 | ₩32,171 | +1.63% | 1.4천 |
|---|
| 2026.08.03 | ₩31,253 | ₩31,389 | ₩31,253 | ₩31,389 | +0.44% | 3.4천 |
|---|
| 2026.07.31 | ₩30,890 | ₩30,931 | ₩30,662 | ₩30,924 | +0.11% | 6.4천 |
|---|
| 2026.07.30 | ₩30,931 | ₩31,155 | ₩30,766 | ₩31,155 | +0.72% | 1.3천 |
|---|
| 2026.07.29 | ₩31,360 | ₩31,749 | ₩31,346 | ₩31,346 | -0.04% | 4.4천 |
|---|
| 2026.07.28 | ₩30,944 | ₩31,365 | ₩30,944 | ₩31,365 | +1.36% | 5.5천 |
|---|
| 2026.07.27 | ₩30,636 | ₩30,924 | ₩30,636 | ₩30,870 | +0.77% | 1.5만 |
|---|
| 2026.07.24 | ₩30,126 | ₩30,327 | ₩30,126 | ₩30,253 | +0.42% | 7천 |
|---|
| 2026.07.23 | ₩30,072 | ₩30,072 | ₩29,938 | ₩29,982 | -0.30% | 3.1천 |
|---|
| 2026.07.22 | ₩30,367 | ₩30,367 | ₩30,233 | ₩30,233 | -0.44% | 5.8천 |
|---|
| 2026.07.21 | ₩30,837 | ₩30,837 | ₩30,595 | ₩30,641 | -0.64% | 4.9천 |
|---|
| 2026.07.20 | ₩31,051 | ₩31,051 | ₩30,770 | ₩30,819 | -0.75% | 3.7천 |
|---|
| 2026.07.17 | ₩30,998 | ₩30,998 | ₩30,917 | ₩30,961 | -0.12% | 3.8천 |
|---|
| 2026.07.16 | ₩30,951 | ₩31,185 | ₩30,951 | ₩31,159 | +0.67% | 900 |
|---|
| 2026.07.15 | ₩31,212 | ₩31,212 | ₩30,957 | ₩30,959 | -0.81% | 1.1천 |
|---|
| 2026.07.14 | ₩31,226 | ₩31,253 | ₩30,957 | ₩30,980 | -0.79% | 3.2천 |
|---|
| 2026.07.13 | ₩31,152 | ₩31,160 | ₩30,984 | ₩31,054 | -0.31% | 8.1천 |
|---|
| 2026.07.10 | ₩31,105 | ₩31,105 | ₩31,038 | ₩31,038 | -0.22% | 1.7천 |
|---|
| 2026.07.09 | ₩31,192 | ₩31,279 | ₩31,172 | ₩31,263 | +0.23% | 3.2천 |
|---|
| 2026.07.08 | ₩31,253 | ₩31,574 | ₩30,676 | ₩30,894 | -1.15% | 1.4만 |
|---|
| 2026.07.07 | ₩31,481 | ₩31,521 | ₩31,279 | ₩31,279 | -0.64% | 3천 |
|---|
| 2026.07.06 | ₩31,709 | ₩31,709 | ₩31,199 | ₩31,397 | -0.98% | 1.3만 |
|---|
| 2026.07.02 | ₩31,326 | ₩31,427 | ₩31,092 | ₩31,273 | -0.17% | 5.3천 |
|---|
| 2026.07.01 | ₩30,703 | ₩33,050 | ₩30,703 | ₩31,042 | +1.11% | 3.1천 |
|---|
| 2026.06.30 | ₩30,495 | ₩30,656 | ₩30,461 | ₩30,609 | +0.37% | 1만 |
|---|
| 2026.06.29 | ₩30,823 | ₩30,823 | ₩30,206 | ₩30,488 | -1.09% | 2.8천 |
|---|
| 2026.06.26 | ₩29,334 | ₩30,179 | ₩29,334 | ₩30,179 | +2.88% | 1.1만 |
|---|
| 2026.06.25 | ₩29,937 | ₩29,937 | ₩29,540 | ₩29,540 | -1.33% | 2.1천 |
|---|
| 2026.06.24 | ₩29,738 | ₩29,764 | ₩29,642 | ₩29,642 | -0.32% | 1.5천 |
|---|
| 2026.06.23 | ₩29,495 | ₩29,650 | ₩29,392 | ₩29,392 | -0.35% | 500 |
|---|
| 2026.06.22 | ₩29,656 | ₩29,656 | ₩29,442 | ₩29,532 | -0.42% | 3.6천 |
|---|
| 2026.06.18 | ₩29,402 | ₩29,711 | ₩29,402 | ₩29,711 | +1.05% | 3.3천 |
|---|
| 2026.06.17 | ₩29,958 | ₩29,958 | ₩29,328 | ₩29,328 | -2.10% | 1.4천 |
|---|
| 2026.06.16 | ₩30,179 | ₩30,213 | ₩29,833 | ₩29,833 | -1.15% | 2.7천 |
|---|
| 2026.06.15 | ₩30,300 | ₩30,300 | ₩30,096 | ₩30,096 | -0.67% | 5.3천 |
|---|
| 2026.06.12 | ₩29,878 | ₩29,965 | ₩29,710 | ₩29,902 | +0.08% | 4천 |
|---|
| 2026.06.11 | ₩29,428 | ₩29,911 | ₩29,428 | ₩29,911 | +1.64% | 5.1천 |
|---|
| 2026.06.10 | ₩29,630 | ₩29,630 | ₩29,348 | ₩29,355 | -0.93% | 7.7천 |
|---|
| 2026.06.09 | ₩29,683 | ₩30,005 | ₩29,013 | ₩29,697 | +0.05% | 7.1천 |
|---|
| 2026.06.08 | ₩29,643 | ₩29,737 | ₩29,545 | ₩29,545 | -0.33% | 3.2천 |
|---|
| 2026.06.05 | ₩29,965 | ₩29,965 | ₩29,455 | ₩29,549 | -1.39% | 3.5천 |
|---|
| 2026.06.04 | ₩30,475 | ₩30,475 | ₩30,300 | ₩30,304 | -0.56% | 4천 |
|---|
| 2026.06.03 | ₩30,153 | ₩30,153 | ₩29,925 | ₩30,090 | -0.21% | 3.3천 |
|---|
| 2026.06.02 | ₩30,287 | ₩30,367 | ₩30,193 | ₩30,367 | +0.27% | 1.3만 |
|---|
| 2026.06.01 | ₩30,253 | ₩30,741 | ₩30,220 | ₩30,636 | +1.26% | 2.9천 |
|---|
| 2026.05.29 | ₩30,032 | ₩30,328 | ₩30,019 | ₩30,229 | +0.66% | 3.4천 |
|---|
| 2026.05.28 | ₩29,428 | ₩30,086 | ₩29,428 | ₩30,019 | +2.01% | 4.4천 |
|---|
| 2026.05.27 | ₩29,415 | ₩29,656 | ₩29,415 | ₩29,475 | +0.21% | 700 |
|---|
| 2026.05.26 | ₩29,509 | ₩29,603 | ₩28,449 | ₩29,557 | +0.16% | 2.8천 |
|---|
| 2026.05.22 | ₩29,066 | ₩29,455 | ₩29,066 | ₩29,305 | +0.82% | 4.2천 |
|---|
| 2026.05.21 | ₩28,476 | ₩29,039 | ₩28,476 | ₩28,959 | +1.70% | 7.3천 |
|---|
| 2026.05.20 | ₩28,342 | ₩28,872 | ₩28,342 | ₩28,872 | +1.87% | 6.8천 |
|---|
| 2026.05.19 | ₩28,530 | ₩28,530 | ₩28,328 | ₩28,346 | -0.64% | 5.2천 |
|---|
| 2026.05.18 | ₩28,382 | ₩28,705 | ₩28,382 | ₩28,548 | +0.59% | 3.4천 |
|---|
| 2026.05.15 | ₩28,114 | ₩28,449 | ₩28,100 | ₩28,311 | +0.70% | 3천 |
|---|
| 2026.05.14 | ₩28,235 | ₩28,476 | ₩28,201 | ₩28,387 | +0.54% | 2.3만 |
|---|
| 2026.05.13 | ₩28,074 | ₩28,257 | ₩28,060 | ₩28,257 | +0.65% | 8.9천 |
|---|
| 2026.05.12 | ₩28,489 | ₩28,489 | ₩28,288 | ₩28,418 | -0.25% | 5천 |
|---|
| 2026.05.11 | ₩28,838 | ₩28,885 | ₩28,650 | ₩28,689 | -0.52% | 4.9천 |
|---|
| 2026.05.08 | ₩28,583 | ₩28,903 | ₩28,577 | ₩28,903 | +1.12% | 4.5천 |
|---|
| 2026.05.07 | ₩29,200 | ₩29,200 | ₩28,772 | ₩28,893 | -1.05% | 1.8천 |
|---|
| 2026.05.06 | ₩28,570 | ₩28,884 | ₩28,570 | ₩28,884 | +1.10% | 6.7천 |
|---|
| 2026.05.05 | ₩28,422 | ₩28,723 | ₩28,422 | ₩28,684 | +0.92% | 5천 |
|---|
| 2026.05.04 | ₩28,369 | ₩28,583 | ₩28,369 | ₩28,400 | +0.11% | 4천 |
|---|
| 2026.05.01 | ₩28,422 | ₩28,523 | ₩28,328 | ₩28,483 | +0.21% | 9.5천 |
|---|
| 2026.04.30 | ₩27,805 | ₩28,033 | ₩27,685 | ₩28,027 | +0.80% | 5천 |
|---|
| 2026.04.29 | ₩27,483 | ₩27,685 | ₩27,483 | ₩27,685 | +0.73% | 1.6천 |
|---|
| 2026.04.28 | ₩28,208 | ₩28,208 | ₩27,899 | ₩27,925 | -1.00% | 1.9천 |
|---|
| 2026.04.27 | ₩28,235 | ₩28,363 | ₩28,235 | ₩28,245 | +0.04% | 4천 |
|---|
| 2026.04.24 | ₩28,127 | ₩28,302 | ₩28,127 | ₩28,302 | +0.62% | 7.8천 |
|---|
| 2026.04.23 | ₩28,422 | ₩28,422 | ₩28,154 | ₩28,245 | -0.62% | 7.8천 |
|---|
| 2026.04.22 | ₩28,778 | ₩28,829 | ₩28,709 | ₩28,829 | +0.18% | 500 |
|---|
| 2026.04.21 | ₩29,133 | ₩29,415 | ₩28,771 | ₩28,771 | -1.24% | 6.1천 |
|---|
| 2026.04.20 | ₩28,691 | ₩29,010 | ₩28,570 | ₩29,010 | +1.11% | 2.9천 |
|---|
| 2026.04.17 | ₩28,691 | ₩28,932 | ₩28,672 | ₩28,735 | +0.15% | 5.7천 |
|---|
| 2026.04.16 | ₩28,174 | ₩28,288 | ₩28,174 | ₩28,260 | +0.30% | 2.4천 |
|---|
| 2026.04.15 | ₩28,127 | ₩28,168 | ₩28,127 | ₩28,147 | +0.07% | 1.2천 |
|---|
| 2026.04.14 | ₩27,711 | ₩27,805 | ₩27,711 | ₩27,744 | +0.12% | 2.4천 |
|---|
| 2026.04.13 | ₩26,773 | ₩27,569 | ₩26,773 | ₩27,569 | +2.98% | 4.6천 |
|---|
| 2026.04.10 | ₩27,108 | ₩27,108 | ₩26,895 | ₩26,895 | -0.79% | 3천 |
|---|
| 2026.04.09 | ₩27,443 | ₩27,443 | ₩27,041 | ₩27,239 | -0.74% | 1.2천 |
|---|
| 2026.04.08 | ₩27,899 | ₩27,899 | ₩27,506 | ₩27,506 | -1.41% | 3.1천 |
|---|
| 2026.04.07 | ₩26,960 | ₩27,081 | ₩26,913 | ₩27,023 | +0.23% | 6.8천 |
|---|
| 2026.04.06 | ₩27,027 | ₩27,175 | ₩27,027 | ₩27,172 | +0.54% | 4.4천 |
|---|
| 2026.04.02 | ₩26,303 | ₩26,994 | ₩26,303 | ₩26,994 | +2.63% | 3.5천 |
|---|
| 2026.04.01 | ₩26,826 | ₩27,041 | ₩26,822 | ₩26,822 | -0.02% | 2.1천 |
|---|
| 2026.03.31 | ₩26,343 | ₩26,853 | ₩26,343 | ₩26,790 | +1.70% | 4.9천 |
|---|
| 2026.03.30 | ₩26,276 | ₩26,276 | ₩25,914 | ₩25,936 | -1.30% | 5천 |
|---|
| 2026.03.27 | ₩26,612 | ₩26,612 | ₩26,169 | ₩26,232 | -1.43% | 7.8천 |
|---|
| 2026.03.26 | ₩27,014 | ₩27,121 | ₩26,801 | ₩26,801 | -0.79% | 2.5천 |
|---|
| 2026.03.25 | ₩27,336 | ₩27,336 | ₩27,255 | ₩27,272 | -0.24% | 4.2천 |
|---|
| 2026.03.24 | ₩26,826 | ₩27,162 | ₩26,826 | ₩27,065 | +0.89% | 2.8천 |
|---|
| 2026.03.23 | ₩27,470 | ₩27,567 | ₩27,219 | ₩27,219 | -0.91% | 1.1천 |
|---|
| 2026.03.20 | ₩27,296 | ₩27,296 | ₩26,612 | ₩26,795 | -1.83% | 1.6천 |
|---|
| 2026.03.19 | ₩27,168 | ₩27,363 | ₩27,148 | ₩27,363 | +0.72% | 2천 |
|---|
| 2026.03.18 | ₩27,658 | ₩27,658 | ₩27,302 | ₩27,302 | -1.29% | 1.2천 |
|---|
| 2026.03.17 | ₩27,805 | ₩27,805 | ₩27,622 | ₩27,622 | -0.66% | 2.2천 |
|---|
| 2026.03.16 | ₩27,430 | ₩27,575 | ₩27,376 | ₩27,416 | -0.05% | 9.4천 |
|---|
| 2026.03.13 | ₩27,450 | ₩27,450 | ₩27,119 | ₩27,119 | -1.21% | 6.4천 |
|---|
| 2026.03.12 | ₩27,698 | ₩27,765 | ₩27,242 | ₩27,242 | -1.65% | 4.4천 |
|---|
| 2026.03.11 | ₩27,886 | ₩28,100 | ₩27,846 | ₩27,953 | +0.24% | 5.5천 |
|---|
| 2026.03.10 | ₩27,939 | ₩28,369 | ₩27,939 | ₩28,005 | +0.24% | 2.7천 |
|---|
| 2026.03.09 | ₩27,685 | ₩28,248 | ₩27,349 | ₩28,248 | +2.03% | 6.3천 |
|---|
| 2026.03.06 | ₩27,913 | ₩28,100 | ₩27,913 | ₩28,033 | +0.43% | 5.3천 |
|---|
| 2026.03.05 | ₩28,852 | ₩28,858 | ₩28,302 | ₩28,449 | -1.39% | 3.3천 |
|---|
| 2026.03.04 | ₩28,637 | ₩28,825 | ₩28,637 | ₩28,752 | +0.40% | 1.9천 |
|---|
| 2026.03.03 | ₩28,208 | ₩28,776 | ₩28,168 | ₩28,681 | +1.68% | 2.1천 |
|---|
| 2026.03.02 | ₩28,396 | ₩29,053 | ₩28,396 | ₩29,009 | +2.16% | 2.7천 |
|---|
| 2026.02.27 | ₩28,637 | ₩28,805 | ₩28,583 | ₩28,805 | +0.59% | 2.2천 |
|---|
| 2026.02.26 | ₩28,925 | ₩29,039 | ₩28,717 | ₩29,039 | +0.39% | 6.7천 |
|---|
| 2026.02.25 | ₩28,463 | ₩28,872 | ₩28,463 | ₩28,872 | +1.44% | 1.2만 |
|---|
| 2026.02.24 | ₩28,369 | ₩28,865 | ₩28,369 | ₩28,825 | +1.61% | 2.5천 |
|---|
| 2026.02.23 | ₩28,838 | ₩28,838 | ₩28,315 | ₩28,378 | -1.60% | 6.5천 |
|---|
| 2026.02.20 | ₩29,080 | ₩29,080 | ₩28,865 | ₩29,006 | -0.25% | 1.4만 |
|---|
| 2026.02.19 | ₩28,825 | ₩28,907 | ₩28,691 | ₩28,907 | +0.28% | 3.2천 |
|---|
| 2026.02.18 | ₩29,039 | ₩29,039 | ₩28,878 | ₩28,931 | -0.37% | 1.1천 |
|---|
| 2026.02.17 | ₩28,543 | ₩28,738 | ₩28,288 | ₩28,656 | +0.39% | 8.9천 |
|---|
| 2026.02.13 | ₩28,436 | ₩28,811 | ₩28,436 | ₩28,645 | +0.74% | 2.3천 |
|---|
| 2026.02.12 | ₩29,147 | ₩29,147 | ₩28,315 | ₩28,345 | -2.75% | 6.6천 |
|---|
| 2026.02.11 | ₩28,838 | ₩28,962 | ₩28,717 | ₩28,962 | +0.43% | 4.5천 |
|---|
| 2026.02.10 | ₩29,227 | ₩29,482 | ₩29,227 | ₩29,241 | +0.05% | 2.3천 |
|---|
| 2026.02.09 | ₩28,919 | ₩29,285 | ₩28,919 | ₩29,237 | +1.10% | 3천 |
|---|
| 2026.02.06 | ₩28,597 | ₩28,962 | ₩28,510 | ₩28,962 | +1.28% | 3천 |
|---|
| 2026.02.05 | ₩28,463 | ₩28,463 | ₩27,980 | ₩28,025 | -1.54% | 8.4천 |
|---|
| 2026.02.04 | ₩28,556 | ₩28,556 | ₩28,154 | ₩28,460 | -0.34% | 1.4천 |
|---|
| 2026.02.03 | ₩28,919 | ₩28,919 | ₩28,288 | ₩28,527 | -1.35% | 1.3만 |
|---|
| 2026.02.02 | ₩28,758 | ₩29,013 | ₩28,758 | ₩28,873 | +0.40% | 2.4천 |
|---|
| 2026.01.30 | ₩29,013 | ₩29,013 | ₩28,731 | ₩28,778 | -0.81% | 4.5천 |
|---|
| 2026.01.29 | ₩29,348 | ₩29,851 | ₩28,959 | ₩29,200 | -0.50% | 8.6천 |
|---|
| 2026.01.28 | ₩29,753 | ₩29,764 | ₩29,616 | ₩29,624 | -0.43% | 4.2천 |
|---|
| 2026.01.27 | ₩29,871 | ₩29,871 | ₩29,670 | ₩29,748 | -0.41% | 4.5천 |
|---|
| 2026.01.26 | ₩29,871 | ₩29,951 | ₩29,862 | ₩29,862 | -0.03% | 2.2천 |
|---|
| 2026.01.23 | ₩30,287 | ₩30,287 | ₩29,817 | ₩29,878 | -1.35% | 3.8천 |
|---|
| 2026.01.22 | ₩30,063 | ₩30,220 | ₩30,063 | ₩30,142 | +0.26% | 7.5천 |
|---|
| 2026.01.21 | ₩29,764 | ₩29,925 | ₩29,569 | ₩29,867 | +0.35% | 1.2만 |
|---|
| 2026.01.20 | ₩29,536 | ₩29,790 | ₩29,466 | ₩29,502 | -0.11% | 1.3만 |
|---|
| 2026.01.16 | ₩29,992 | ₩30,166 | ₩29,925 | ₩29,934 | -0.19% | 4.6천 |
|---|
| 2026.01.15 | ₩29,965 | ₩30,126 | ₩29,965 | ₩29,980 | +0.05% | 6천 |
|---|
| 2026.01.14 | ₩29,938 | ₩29,938 | ₩29,790 | ₩29,825 | -0.38% | 2.3천 |
|---|
| 2026.01.13 | ₩30,153 | ₩30,153 | ₩29,884 | ₩29,985 | -0.56% | 3.6천 |
|---|
| 2026.01.12 | ₩29,876 | ₩30,060 | ₩29,844 | ₩30,049 | +0.58% | 7천 |
|---|
| 2026.01.09 | ₩29,871 | ₩30,032 | ₩29,777 | ₩29,925 | +0.18% | 7.4천 |
|---|
| 2026.01.08 | ₩29,844 | ₩29,844 | ₩29,723 | ₩29,764 | -0.27% | 4.9천 |
|---|
| 2026.01.07 | ₩29,938 | ₩29,978 | ₩29,854 | ₩29,854 | -0.28% | 4.3천 |
|---|
| 2026.01.06 | ₩29,522 | ₩29,930 | ₩29,522 | ₩29,930 | +1.38% | 2.5천 |
|---|
| 2026.01.05 | ₩29,241 | ₩29,550 | ₩29,241 | ₩29,490 | +0.85% | 6천 |
|---|
| 2026.01.02 | ₩28,979 | ₩29,147 | ₩28,878 | ₩29,121 | +0.49% | 4.3천 |
|---|
| 2025.12.31 | ₩29,160 | ₩29,160 | ₩28,907 | ₩28,907 | -0.87% | 2.9천 |
|---|
| 2025.12.30 | ₩29,334 | ₩29,455 | ₩29,183 | ₩29,183 | -0.52% | 1.2만 |
|---|
| 2025.12.29 | ₩29,348 | ₩29,447 | ₩29,267 | ₩29,321 | -0.09% | 3.9천 |
|---|
| 2025.12.26 | ₩29,562 | ₩29,562 | ₩29,426 | ₩29,469 | -0.32% | 5.9천 |
|---|
| 2025.12.24 | ₩29,522 | ₩29,562 | ₩29,507 | ₩29,562 | +0.14% | 2.1천 |
|---|
| 2025.12.23 | ₩29,562 | ₩29,596 | ₩29,361 | ₩29,469 | -0.32% | 2만 |
|---|
| 2025.12.22 | ₩29,455 | ₩29,683 | ₩29,455 | ₩29,628 | +0.59% | 2.6천 |
|---|
| 2025.12.19 | ₩28,999 | ₩29,294 | ₩28,999 | ₩29,267 | +0.93% | 4.8천 |
|---|
| 2025.12.18 | ₩29,013 | ₩29,053 | ₩28,838 | ₩28,872 | -0.49% | 3.1천 |
|---|
| 2025.12.17 | ₩28,988 | ₩29,026 | ₩28,630 | ₩28,630 | -1.24% | 1.1천 |
|---|
| 2025.12.16 | ₩28,919 | ₩28,919 | ₩28,650 | ₩28,830 | -0.31% | 1.9만 |
|---|
| 2025.12.15 | ₩29,173 | ₩29,173 | ₩28,876 | ₩28,876 | -1.02% | 600 |
|---|
| 2025.12.12 | ₩29,509 | ₩29,509 | ₩29,039 | ₩29,102 | -1.38% | 1.3천 |
|---|
| 2025.12.11 | ₩29,227 | ₩29,589 | ₩29,227 | ₩29,532 | +1.04% | 5.3천 |
|---|
| 2025.12.10 | ₩29,039 | ₩29,336 | ₩29,039 | ₩29,336 | +1.02% | 1.6천 |
|---|
| 2025.12.09 | ₩29,073 | ₩29,133 | ₩28,978 | ₩28,978 | -0.33% | 3.7천 |
|---|
| 2025.12.08 | ₩29,160 | ₩29,160 | ₩29,006 | ₩29,034 | -0.43% | 6.6천 |
|---|
| 2025.12.05 | ₩29,038 | ₩29,202 | ₩29,038 | ₩29,043 | +0.02% | 1.7천 |
|---|
| 2025.12.04 | ₩28,862 | ₩29,013 | ₩28,862 | ₩28,959 | +0.33% | 3.3천 |
|---|
| 2025.12.03 | ₩28,791 | ₩28,813 | ₩28,778 | ₩28,805 | +0.05% | 2.5천 |
|---|
| 2025.12.02 | ₩28,791 | ₩28,791 | ₩28,603 | ₩28,603 | -0.65% | 1.5천 |
|---|
| 2025.12.01 | ₩28,583 | ₩28,811 | ₩28,566 | ₩28,566 | -0.06% | 2천 |
|---|
| 2025.11.28 | ₩28,865 | ₩28,865 | ₩28,814 | ₩28,814 | -0.18% | 600 |
|---|
| 2025.11.26 | ₩28,463 | ₩28,704 | ₩28,463 | ₩28,597 | +0.47% | 4.1천 |
|---|
| 2025.11.25 | ₩28,020 | ₩28,469 | ₩28,020 | ₩28,469 | +1.60% | 3.1천 |
|---|
| 2025.11.24 | ₩27,859 | ₩27,993 | ₩27,658 | ₩27,911 | +0.19% | 9.6천 |
|---|
| 2025.11.21 | ₩27,162 | ₩27,669 | ₩27,135 | ₩27,616 | +1.67% | 3.4천 |
|---|
| 2025.11.20 | ₩27,966 | ₩28,060 | ₩26,997 | ₩26,997 | -3.47% | 9.3천 |
|---|
| 2025.11.19 | ₩27,404 | ₩27,486 | ₩27,363 | ₩27,486 | +0.30% | 2.7천 |
|---|
| 2025.11.18 | ₩26,826 | ₩27,577 | ₩26,826 | ₩27,446 | +2.31% | 1.6만 |
|---|
| 2025.11.17 | ₩27,819 | ₩27,819 | ₩27,328 | ₩27,406 | -1.49% | 3.4천 |
|---|
| 2025.11.14 | ₩27,631 | ₩28,194 | ₩27,524 | ₩27,957 | +1.18% | 1.6만 |
|---|
| 2025.11.13 | ₩28,704 | ₩28,704 | ₩28,075 | ₩28,075 | -2.19% | 8천 |
|---|
| 2025.11.12 | ₩28,838 | ₩29,013 | ₩28,785 | ₩28,834 | -0.01% | 5.6천 |
|---|
| 2025.11.11 | ₩28,704 | ₩28,852 | ₩28,691 | ₩28,795 | +0.32% | 1.1만 |
|---|
| 2025.11.10 | ₩28,838 | ₩28,838 | ₩28,516 | ₩28,762 | -0.27% | 5.3천 |
|---|
| 2025.11.07 | ₩27,886 | ₩28,385 | ₩27,792 | ₩28,385 | +1.79% | 1.5만 |
|---|
| 2025.11.06 | ₩28,704 | ₩28,704 | ₩28,194 | ₩28,263 | -1.54% | 1.1만 |
|---|
| 2025.11.05 | ₩28,691 | ₩28,959 | ₩28,664 | ₩28,840 | +0.52% | 5.6천 |
|---|
| 2025.11.04 | ₩28,543 | ₩28,878 | ₩28,543 | ₩28,687 | +0.50% | 1.1만 |
|---|
| 2025.11.03 | ₩28,999 | ₩29,080 | ₩28,825 | ₩29,065 | +0.23% | 7.9천 |
|---|
| 2025.10.31 | ₩28,758 | ₩29,129 | ₩28,758 | ₩29,106 | +1.21% | 1.9만 |
|---|
| 2025.10.30 | ₩28,570 | ₩28,964 | ₩28,570 | ₩28,583 | +0.05% | 2.2만 |
|---|
| 2025.10.29 | ₩29,187 | ₩29,187 | ₩28,704 | ₩28,782 | -1.39% | 5.7천 |
|---|
| 2025.10.28 | ₩29,562 | ₩29,562 | ₩29,224 | ₩29,224 | -1.14% | 1.6만 |
|---|
| 2025.10.27 | ₩29,536 | ₩29,562 | ₩29,455 | ₩29,524 | -0.04% | 1.7만 |
|---|
| 2025.10.24 | ₩29,501 | ₩29,522 | ₩29,300 | ₩29,300 | -0.68% | 6.1천 |
|---|
| 2025.10.23 | ₩29,241 | ₩29,241 | ₩28,908 | ₩29,123 | -0.40% | 3.1천 |
|---|
| 2025.10.22 | ₩28,852 | ₩29,113 | ₩28,583 | ₩28,752 | -0.34% | 1.1만 |
|---|
| 2025.10.21 | ₩28,988 | ₩29,321 | ₩28,959 | ₩29,206 | +0.75% | 7.9천 |
|---|
| 2025.10.20 | ₩28,986 | ₩29,120 | ₩28,945 | ₩29,076 | +0.31% | 4.7천 |
|---|
| 2025.10.17 | ₩28,396 | ₩28,751 | ₩28,396 | ₩28,688 | +1.03% | 5.1천 |
|---|
| 2025.10.16 | ₩29,066 | ₩29,080 | ₩28,570 | ₩28,662 | -1.39% | 1.9만 |
|---|
| 2025.10.15 | ₩29,187 | ₩29,348 | ₩28,811 | ₩28,980 | -0.71% | 5.7천 |
|---|
| 2025.10.14 | ₩28,628 | ₩29,133 | ₩28,628 | ₩28,980 | +1.23% | 1.6만 |
|---|
| 2025.10.13 | ₩28,865 | ₩28,865 | ₩28,744 | ₩28,825 | -0.14% | 5.7천 |
|---|
| 2025.10.10 | ₩29,267 | ₩29,371 | ₩28,371 | ₩28,371 | -3.06% | 9.4천 |
|---|