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 | ₩32,496 | ₩32,724 | ₩32,476 | ₩32,724 | +0.70% | 1.5만 |
| 2026.10.08 | ₩31,933 | ₩32,315 | ₩31,903 | ₩32,315 | +1.20% | 6.1천 |
| 2026.10.07 | ₩32,228 | ₩32,448 | ₩31,892 | ₩32,026 | -0.62% | 2.6만 |
| 2026.10.06 | ₩32,429 | ₩32,456 | ₩32,228 | ₩32,266 | -0.50% | 3.1천 |
| 2026.10.05 | ₩31,865 | ₩32,268 | ₩31,865 | ₩32,244 | +1.19% | 5.9천 |
| 2026.10.02 | ₩32,053 | ₩32,456 | ₩31,879 | ₩31,906 | -0.46% | 1.7만 |
| 2026.10.01 | ₩31,731 | ₩31,892 | ₩31,544 | ₩31,825 | +0.30% | 1.9만 |
| 2026.09.30 | ₩31,758 | ₩31,825 | ₩31,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,601 |
| -0.49% |
| 2.9만 |
| 2026.09.29 | ₩31,597 | ₩31,635 | ₩31,409 | ₩31,635 | +0.12% | 4.2천 |
|---|
| 2026.09.28 | ₩31,597 | ₩31,745 | ₩31,450 | ₩31,624 | +0.08% | 1.2만 |
|---|
| 2026.09.25 | ₩32,120 | ₩32,120 | ₩31,899 | ₩31,908 | -0.66% | 3.7천 |
|---|
| 2026.09.24 | ₩32,228 | ₩32,228 | ₩31,879 | ₩32,048 | -0.56% | 2.3만 |
|---|
| 2026.09.23 | ₩32,308 | ₩32,308 | ₩32,083 | ₩32,083 | -0.70% | 1만 |
|---|
| 2026.09.22 | ₩32,523 | ₩32,523 | ₩32,187 | ₩32,248 | -0.85% | 1.3만 |
|---|
| 2026.09.21 | ₩32,013 | ₩32,122 | ₩32,000 | ₩32,107 | +0.29% | 8.5천 |
|---|
| 2026.09.18 | ₩32,067 | ₩32,067 | ₩31,718 | ₩31,718 | -1.09% | 1.3만 |
|---|
| 2026.09.17 | ₩32,067 | ₩32,067 | ₩31,979 | ₩32,018 | -0.15% | 5.6천 |
|---|
| 2026.09.16 | ₩31,973 | ₩32,040 | ₩31,517 | ₩31,725 | -0.78% | 2만 |
|---|
| 2026.09.15 | ₩32,026 | ₩32,107 | ₩31,875 | ₩31,875 | -0.47% | 4.3천 |
|---|
| 2026.09.14 | ₩31,745 | ₩32,167 | ₩31,745 | ₩32,167 | +1.33% | 2.3만 |
|---|
| 2026.09.11 | ₩31,718 | ₩31,718 | ₩31,517 | ₩31,617 | -0.32% | 6.1천 |
|---|
| 2026.09.10 | ₩31,611 | ₩31,637 | ₩31,389 | ₩31,403 | -0.66% | 2.2만 |
|---|
| 2026.09.09 | ₩31,919 | ₩31,919 | ₩31,557 | ₩31,561 | -1.12% | 1.5만 |
|---|
| 2026.09.08 | ₩32,845 | ₩32,845 | ₩32,077 | ₩32,077 | -2.34% | 1.8만 |
|---|
| 2026.09.04 | ₩33,032 | ₩33,032 | ₩32,657 | ₩32,736 | -0.90% | 1.5만 |
|---|
| 2026.09.03 | ₩33,046 | ₩33,046 | ₩32,744 | ₩32,992 | -0.16% | 1.1만 |
|---|
| 2026.09.02 | ₩33,676 | ₩33,676 | ₩32,617 | ₩32,724 | -2.83% | 2.1만 |
|---|
| 2026.09.01 | ₩32,871 | ₩32,871 | ₩32,603 | ₩32,611 | -0.79% | 2.4천 |
|---|
| 2026.08.31 | ₩35,218 | ₩35,218 | ₩32,871 | ₩33,000 | -6.30% | 3.4천 |
|---|
| 2026.08.28 | ₩33,522 | ₩33,522 | ₩33,153 | ₩33,168 | -1.06% | 3.5천 |
|---|
| 2026.08.27 | ₩33,502 | ₩33,582 | ₩33,468 | ₩33,487 | -0.04% | 9.5천 |
|---|
| 2026.08.26 | ₩33,032 | ₩33,193 | ₩33,032 | ₩33,134 | +0.31% | 9.5천 |
|---|
| 2026.08.25 | ₩33,247 | ₩33,274 | ₩33,207 | ₩33,228 | -0.06% | 3.4천 |
|---|
| 2026.08.24 | ₩33,368 | ₩33,368 | ₩33,086 | ₩33,192 | -0.53% | 1.5천 |
|---|
| 2026.08.21 | ₩33,247 | ₩33,341 | ₩33,247 | ₩33,341 | +0.28% | 600 |
|---|
| 2026.08.20 | ₩33,032 | ₩33,032 | ₩32,925 | ₩32,953 | -0.24% | 1.7천 |
|---|
| 2026.08.19 | ₩32,979 | ₩33,529 | ₩32,979 | ₩33,461 | +1.46% | 1.4만 |
|---|
| 2026.08.18 | ₩32,657 | ₩32,697 | ₩32,402 | ₩32,402 | -0.78% | 2천 |
|---|
| 2026.08.17 | ₩32,724 | ₩32,724 | ₩32,545 | ₩32,545 | -0.55% | 3.6천 |
|---|
| 2026.08.14 | ₩33,099 | ₩33,099 | ₩32,940 | ₩32,940 | -0.48% | 1.6천 |
|---|
| 2026.08.13 | ₩32,576 | ₩33,051 | ₩32,469 | ₩33,051 | +1.46% | 4.8천 |
|---|
| 2026.08.12 | ₩32,496 | ₩32,523 | ₩32,281 | ₩32,422 | -0.23% | 1.7만 |
|---|
| 2026.08.11 | ₩32,670 | ₩32,670 | ₩32,524 | ₩32,524 | -0.45% | 3천 |
|---|
| 2026.08.10 | ₩32,429 | ₩32,603 | ₩32,429 | ₩32,558 | +0.40% | 4.7천 |
|---|
| 2026.08.07 | ₩32,187 | ₩32,442 | ₩32,187 | ₩32,442 | +0.79% | 3.3천 |
|---|
| 2026.08.06 | ₩31,725 | ₩31,751 | ₩31,624 | ₩31,715 | -0.03% | 1.2천 |
|---|
| 2026.08.05 | ₩32,187 | ₩32,187 | ₩31,906 | ₩31,967 | -0.68% | 5.7천 |
|---|
| 2026.08.04 | ₩31,651 | ₩32,187 | ₩31,651 | ₩32,167 | +1.63% | 1.4천 |
|---|
| 2026.08.03 | ₩31,249 | ₩31,385 | ₩31,249 | ₩31,385 | +0.44% | 3.4천 |
|---|
| 2026.07.31 | ₩30,886 | ₩30,927 | ₩30,658 | ₩30,920 | +0.11% | 6.4천 |
|---|
| 2026.07.30 | ₩30,927 | ₩31,151 | ₩30,762 | ₩31,151 | +0.72% | 1.3천 |
|---|
| 2026.07.29 | ₩31,356 | ₩31,745 | ₩31,342 | ₩31,342 | -0.04% | 4.4천 |
|---|
| 2026.07.28 | ₩30,940 | ₩31,361 | ₩30,940 | ₩31,361 | +1.36% | 5.5천 |
|---|
| 2026.07.27 | ₩30,632 | ₩30,920 | ₩30,632 | ₩30,866 | +0.77% | 1.5만 |
|---|
| 2026.07.24 | ₩30,122 | ₩30,323 | ₩30,122 | ₩30,249 | +0.42% | 7천 |
|---|
| 2026.07.23 | ₩30,068 | ₩30,068 | ₩29,934 | ₩29,979 | -0.30% | 3.1천 |
|---|
| 2026.07.22 | ₩30,363 | ₩30,363 | ₩30,229 | ₩30,229 | -0.44% | 5.8천 |
|---|
| 2026.07.21 | ₩30,833 | ₩30,833 | ₩30,591 | ₩30,637 | -0.64% | 4.9천 |
|---|
| 2026.07.20 | ₩31,047 | ₩31,047 | ₩30,766 | ₩30,815 | -0.75% | 3.7천 |
|---|
| 2026.07.17 | ₩30,994 | ₩30,994 | ₩30,913 | ₩30,958 | -0.12% | 3.8천 |
|---|
| 2026.07.16 | ₩30,947 | ₩31,182 | ₩30,947 | ₩31,155 | +0.67% | 900 |
|---|
| 2026.07.15 | ₩31,208 | ₩31,208 | ₩30,954 | ₩30,955 | -0.81% | 1.1천 |
|---|
| 2026.07.14 | ₩31,222 | ₩31,249 | ₩30,954 | ₩30,976 | -0.79% | 3.2천 |
|---|
| 2026.07.13 | ₩31,148 | ₩31,156 | ₩30,980 | ₩31,050 | -0.31% | 8.1천 |
|---|
| 2026.07.10 | ₩31,101 | ₩31,101 | ₩31,034 | ₩31,034 | -0.22% | 1.7천 |
|---|
| 2026.07.09 | ₩31,188 | ₩31,275 | ₩31,168 | ₩31,259 | +0.23% | 3.2천 |
|---|
| 2026.07.08 | ₩31,249 | ₩31,570 | ₩30,672 | ₩30,890 | -1.15% | 1.4만 |
|---|
| 2026.07.07 | ₩31,477 | ₩31,517 | ₩31,275 | ₩31,275 | -0.64% | 3천 |
|---|
| 2026.07.06 | ₩31,705 | ₩31,705 | ₩31,195 | ₩31,393 | -0.98% | 1.3만 |
|---|
| 2026.07.02 | ₩31,322 | ₩31,423 | ₩31,088 | ₩31,269 | -0.17% | 5.3천 |
|---|
| 2026.07.01 | ₩30,699 | ₩33,046 | ₩30,699 | ₩31,038 | +1.11% | 3.1천 |
|---|
| 2026.06.30 | ₩30,491 | ₩30,652 | ₩30,457 | ₩30,605 | +0.37% | 1만 |
|---|
| 2026.06.29 | ₩30,819 | ₩30,819 | ₩30,202 | ₩30,484 | -1.09% | 2.8천 |
|---|
| 2026.06.26 | ₩29,331 | ₩30,176 | ₩29,331 | ₩30,176 | +2.88% | 1.1만 |
|---|
| 2026.06.25 | ₩29,933 | ₩29,933 | ₩29,536 | ₩29,536 | -1.33% | 2.1천 |
|---|
| 2026.06.24 | ₩29,734 | ₩29,760 | ₩29,638 | ₩29,638 | -0.32% | 1.5천 |
|---|
| 2026.06.23 | ₩29,492 | ₩29,646 | ₩29,388 | ₩29,388 | -0.35% | 500 |
|---|
| 2026.06.22 | ₩29,653 | ₩29,653 | ₩29,438 | ₩29,528 | -0.42% | 3.6천 |
|---|
| 2026.06.18 | ₩29,398 | ₩29,708 | ₩29,398 | ₩29,708 | +1.05% | 3.3천 |
|---|
| 2026.06.17 | ₩29,954 | ₩29,954 | ₩29,324 | ₩29,324 | -2.10% | 1.4천 |
|---|
| 2026.06.16 | ₩30,176 | ₩30,209 | ₩29,830 | ₩29,830 | -1.15% | 2.7천 |
|---|
| 2026.06.15 | ₩30,296 | ₩30,296 | ₩30,092 | ₩30,092 | -0.67% | 5.3천 |
|---|
| 2026.06.12 | ₩29,874 | ₩29,961 | ₩29,706 | ₩29,898 | +0.08% | 4천 |
|---|
| 2026.06.11 | ₩29,425 | ₩29,907 | ₩29,425 | ₩29,907 | +1.64% | 5.1천 |
|---|
| 2026.06.10 | ₩29,626 | ₩29,626 | ₩29,344 | ₩29,351 | -0.93% | 7.7천 |
|---|
| 2026.06.09 | ₩29,679 | ₩30,001 | ₩29,009 | ₩29,693 | +0.05% | 7.1천 |
|---|
| 2026.06.08 | ₩29,639 | ₩29,733 | ₩29,541 | ₩29,541 | -0.33% | 3.2천 |
|---|
| 2026.06.05 | ₩29,961 | ₩29,961 | ₩29,451 | ₩29,545 | -1.39% | 3.5천 |
|---|
| 2026.06.04 | ₩30,471 | ₩30,471 | ₩30,296 | ₩30,300 | -0.56% | 4천 |
|---|
| 2026.06.03 | ₩30,149 | ₩30,149 | ₩29,921 | ₩30,086 | -0.21% | 3.3천 |
|---|
| 2026.06.02 | ₩30,283 | ₩30,363 | ₩30,189 | ₩30,363 | +0.27% | 1.3만 |
|---|
| 2026.06.01 | ₩30,249 | ₩30,738 | ₩30,216 | ₩30,632 | +1.26% | 2.9천 |
|---|
| 2026.05.29 | ₩30,028 | ₩30,325 | ₩30,015 | ₩30,225 | +0.66% | 3.4천 |
|---|
| 2026.05.28 | ₩29,425 | ₩30,082 | ₩29,425 | ₩30,015 | +2.01% | 4.4천 |
|---|
| 2026.05.27 | ₩29,411 | ₩29,653 | ₩29,411 | ₩29,472 | +0.21% | 700 |
|---|
| 2026.05.26 | ₩29,505 | ₩29,599 | ₩28,446 | ₩29,553 | +0.16% | 2.8천 |
|---|
| 2026.05.22 | ₩29,063 | ₩29,451 | ₩29,063 | ₩29,301 | +0.82% | 4.2천 |
|---|
| 2026.05.21 | ₩28,472 | ₩29,036 | ₩28,472 | ₩28,955 | +1.70% | 7.3천 |
|---|
| 2026.05.20 | ₩28,338 | ₩28,868 | ₩28,338 | ₩28,868 | +1.87% | 6.8천 |
|---|
| 2026.05.19 | ₩28,526 | ₩28,526 | ₩28,325 | ₩28,342 | -0.64% | 5.2천 |
|---|
| 2026.05.18 | ₩28,379 | ₩28,702 | ₩28,379 | ₩28,545 | +0.59% | 3.4천 |
|---|
| 2026.05.15 | ₩28,110 | ₩28,446 | ₩28,097 | ₩28,307 | +0.70% | 3천 |
|---|
| 2026.05.14 | ₩28,231 | ₩28,472 | ₩28,197 | ₩28,384 | +0.54% | 2.3만 |
|---|
| 2026.05.13 | ₩28,070 | ₩28,254 | ₩28,057 | ₩28,254 | +0.65% | 8.9천 |
|---|
| 2026.05.12 | ₩28,486 | ₩28,486 | ₩28,285 | ₩28,415 | -0.25% | 5천 |
|---|
| 2026.05.11 | ₩28,835 | ₩28,881 | ₩28,647 | ₩28,686 | -0.52% | 4.9천 |
|---|
| 2026.05.08 | ₩28,580 | ₩28,899 | ₩28,573 | ₩28,899 | +1.12% | 4.5천 |
|---|
| 2026.05.07 | ₩29,197 | ₩29,197 | ₩28,769 | ₩28,889 | -1.05% | 1.8천 |
|---|
| 2026.05.06 | ₩28,566 | ₩28,880 | ₩28,566 | ₩28,880 | +1.10% | 6.7천 |
|---|
| 2026.05.05 | ₩28,419 | ₩28,719 | ₩28,419 | ₩28,680 | +0.92% | 5천 |
|---|
| 2026.05.04 | ₩28,365 | ₩28,580 | ₩28,365 | ₩28,396 | +0.11% | 4천 |
|---|
| 2026.05.01 | ₩28,419 | ₩28,519 | ₩28,325 | ₩28,479 | +0.21% | 9.5천 |
|---|
| 2026.04.30 | ₩27,802 | ₩28,030 | ₩27,681 | ₩28,023 | +0.80% | 5천 |
|---|
| 2026.04.29 | ₩27,480 | ₩27,681 | ₩27,480 | ₩27,681 | +0.73% | 1.6천 |
|---|
| 2026.04.28 | ₩28,204 | ₩28,204 | ₩27,896 | ₩27,921 | -1.00% | 1.9천 |
|---|
| 2026.04.27 | ₩28,231 | ₩28,360 | ₩28,231 | ₩28,242 | +0.04% | 4천 |
|---|
| 2026.04.24 | ₩28,124 | ₩28,298 | ₩28,124 | ₩28,298 | +0.62% | 7.8천 |
|---|
| 2026.04.23 | ₩28,419 | ₩28,419 | ₩28,151 | ₩28,242 | -0.62% | 7.8천 |
|---|
| 2026.04.22 | ₩28,774 | ₩28,825 | ₩28,706 | ₩28,825 | +0.18% | 500 |
|---|
| 2026.04.21 | ₩29,130 | ₩29,411 | ₩28,767 | ₩28,767 | -1.24% | 6.1천 |
|---|
| 2026.04.20 | ₩28,687 | ₩29,006 | ₩28,566 | ₩29,006 | +1.11% | 2.9천 |
|---|
| 2026.04.17 | ₩28,687 | ₩28,928 | ₩28,668 | ₩28,731 | +0.15% | 5.7천 |
|---|
| 2026.04.16 | ₩28,171 | ₩28,285 | ₩28,171 | ₩28,256 | +0.30% | 2.4천 |
|---|
| 2026.04.15 | ₩28,124 | ₩28,164 | ₩28,124 | ₩28,144 | +0.07% | 1.2천 |
|---|
| 2026.04.14 | ₩27,708 | ₩27,802 | ₩27,708 | ₩27,740 | +0.12% | 2.4천 |
|---|
| 2026.04.13 | ₩26,769 | ₩27,566 | ₩26,769 | ₩27,566 | +2.98% | 4.6천 |
|---|
| 2026.04.10 | ₩27,104 | ₩27,104 | ₩26,891 | ₩26,891 | -0.79% | 3천 |
|---|
| 2026.04.09 | ₩27,440 | ₩27,440 | ₩27,037 | ₩27,236 | -0.74% | 1.2천 |
|---|
| 2026.04.08 | ₩27,896 | ₩27,896 | ₩27,503 | ₩27,503 | -1.41% | 3.1천 |
|---|
| 2026.04.07 | ₩26,957 | ₩27,078 | ₩26,910 | ₩27,020 | +0.23% | 6.8천 |
|---|
| 2026.04.06 | ₩27,024 | ₩27,171 | ₩27,024 | ₩27,169 | +0.54% | 4.4천 |
|---|
| 2026.04.02 | ₩26,300 | ₩26,990 | ₩26,300 | ₩26,990 | +2.63% | 3.5천 |
|---|
| 2026.04.01 | ₩26,823 | ₩27,037 | ₩26,819 | ₩26,819 | -0.02% | 2.1천 |
|---|
| 2026.03.31 | ₩26,340 | ₩26,850 | ₩26,340 | ₩26,787 | +1.70% | 4.9천 |
|---|
| 2026.03.30 | ₩26,273 | ₩26,273 | ₩25,911 | ₩25,932 | -1.30% | 5천 |
|---|
| 2026.03.27 | ₩26,608 | ₩26,608 | ₩26,166 | ₩26,229 | -1.43% | 7.8천 |
|---|
| 2026.03.26 | ₩27,011 | ₩27,118 | ₩26,797 | ₩26,797 | -0.79% | 2.5천 |
|---|
| 2026.03.25 | ₩27,332 | ₩27,332 | ₩27,252 | ₩27,268 | -0.24% | 4.2천 |
|---|
| 2026.03.24 | ₩26,823 | ₩27,158 | ₩26,823 | ₩27,062 | +0.89% | 2.8천 |
|---|
| 2026.03.23 | ₩27,467 | ₩27,563 | ₩27,216 | ₩27,216 | -0.91% | 1.1천 |
|---|
| 2026.03.20 | ₩27,292 | ₩27,292 | ₩26,608 | ₩26,792 | -1.83% | 1.6천 |
|---|
| 2026.03.19 | ₩27,165 | ₩27,359 | ₩27,145 | ₩27,359 | +0.72% | 2천 |
|---|
| 2026.03.18 | ₩27,654 | ₩27,654 | ₩27,299 | ₩27,299 | -1.29% | 1.2천 |
|---|
| 2026.03.17 | ₩27,802 | ₩27,802 | ₩27,618 | ₩27,618 | -0.66% | 2.2천 |
|---|
| 2026.03.16 | ₩27,426 | ₩27,571 | ₩27,373 | ₩27,413 | -0.05% | 9.4천 |
|---|
| 2026.03.13 | ₩27,446 | ₩27,446 | ₩27,115 | ₩27,115 | -1.21% | 6.4천 |
|---|
| 2026.03.12 | ₩27,695 | ₩27,762 | ₩27,239 | ₩27,239 | -1.65% | 4.4천 |
|---|
| 2026.03.11 | ₩27,882 | ₩28,097 | ₩27,842 | ₩27,949 | +0.24% | 5.5천 |
|---|
| 2026.03.10 | ₩27,936 | ₩28,365 | ₩27,936 | ₩28,002 | +0.24% | 2.7천 |
|---|
| 2026.03.09 | ₩27,681 | ₩28,244 | ₩27,346 | ₩28,244 | +2.03% | 6.3천 |
|---|
| 2026.03.06 | ₩27,909 | ₩28,097 | ₩27,909 | ₩28,030 | +0.43% | 5.3천 |
|---|
| 2026.03.05 | ₩28,848 | ₩28,855 | ₩28,298 | ₩28,446 | -1.39% | 3.3천 |
|---|
| 2026.03.04 | ₩28,633 | ₩28,821 | ₩28,633 | ₩28,749 | +0.40% | 1.9천 |
|---|
| 2026.03.03 | ₩28,204 | ₩28,773 | ₩28,164 | ₩28,678 | +1.68% | 2.1천 |
|---|
| 2026.03.02 | ₩28,392 | ₩29,049 | ₩28,392 | ₩29,005 | +2.16% | 2.7천 |
|---|
| 2026.02.27 | ₩28,633 | ₩28,801 | ₩28,580 | ₩28,801 | +0.59% | 2.2천 |
|---|
| 2026.02.26 | ₩28,922 | ₩29,036 | ₩28,714 | ₩29,036 | +0.39% | 6.7천 |
|---|
| 2026.02.25 | ₩28,459 | ₩28,868 | ₩28,459 | ₩28,868 | +1.44% | 1.2만 |
|---|
| 2026.02.24 | ₩28,365 | ₩28,861 | ₩28,365 | ₩28,821 | +1.61% | 2.5천 |
|---|
| 2026.02.23 | ₩28,835 | ₩28,835 | ₩28,311 | ₩28,374 | -1.60% | 6.5천 |
|---|
| 2026.02.20 | ₩29,076 | ₩29,076 | ₩28,861 | ₩29,002 | -0.25% | 1.4만 |
|---|
| 2026.02.19 | ₩28,821 | ₩28,903 | ₩28,687 | ₩28,903 | +0.28% | 3.2천 |
|---|
| 2026.02.18 | ₩29,036 | ₩29,036 | ₩28,875 | ₩28,927 | -0.37% | 1.1천 |
|---|
| 2026.02.17 | ₩28,539 | ₩28,734 | ₩28,285 | ₩28,652 | +0.39% | 8.9천 |
|---|
| 2026.02.13 | ₩28,432 | ₩28,808 | ₩28,432 | ₩28,641 | +0.74% | 2.3천 |
|---|
| 2026.02.12 | ₩29,143 | ₩29,143 | ₩28,311 | ₩28,341 | -2.75% | 6.6천 |
|---|
| 2026.02.11 | ₩28,835 | ₩28,958 | ₩28,714 | ₩28,958 | +0.43% | 4.5천 |
|---|
| 2026.02.10 | ₩29,223 | ₩29,478 | ₩29,223 | ₩29,237 | +0.05% | 2.3천 |
|---|
| 2026.02.09 | ₩28,915 | ₩29,281 | ₩28,915 | ₩29,233 | +1.10% | 3천 |
|---|
| 2026.02.06 | ₩28,593 | ₩28,958 | ₩28,506 | ₩28,958 | +1.28% | 3천 |
|---|
| 2026.02.05 | ₩28,459 | ₩28,459 | ₩27,976 | ₩28,022 | -1.54% | 8.4천 |
|---|
| 2026.02.04 | ₩28,553 | ₩28,553 | ₩28,151 | ₩28,456 | -0.34% | 1.4천 |
|---|
| 2026.02.03 | ₩28,915 | ₩28,915 | ₩28,285 | ₩28,523 | -1.35% | 1.3만 |
|---|
| 2026.02.02 | ₩28,754 | ₩29,009 | ₩28,754 | ₩28,869 | +0.40% | 2.4천 |
|---|
| 2026.01.30 | ₩29,009 | ₩29,009 | ₩28,727 | ₩28,774 | -0.81% | 4.5천 |
|---|
| 2026.01.29 | ₩29,344 | ₩29,847 | ₩28,955 | ₩29,197 | -0.50% | 8.6천 |
|---|
| 2026.01.28 | ₩29,749 | ₩29,760 | ₩29,612 | ₩29,620 | -0.43% | 4.2천 |
|---|
| 2026.01.27 | ₩29,867 | ₩29,867 | ₩29,666 | ₩29,744 | -0.41% | 4.5천 |
|---|
| 2026.01.26 | ₩29,867 | ₩29,948 | ₩29,858 | ₩29,858 | -0.03% | 2.2천 |
|---|
| 2026.01.23 | ₩30,283 | ₩30,283 | ₩29,814 | ₩29,874 | -1.35% | 3.8천 |
|---|
| 2026.01.22 | ₩30,059 | ₩30,216 | ₩30,059 | ₩30,138 | +0.26% | 7.5천 |
|---|
| 2026.01.21 | ₩29,760 | ₩29,921 | ₩29,565 | ₩29,863 | +0.35% | 1.2만 |
|---|
| 2026.01.20 | ₩29,532 | ₩29,787 | ₩29,462 | ₩29,498 | -0.11% | 1.3만 |
|---|
| 2026.01.16 | ₩29,988 | ₩30,162 | ₩29,921 | ₩29,930 | -0.19% | 4.6천 |
|---|
| 2026.01.15 | ₩29,961 | ₩30,122 | ₩29,961 | ₩29,976 | +0.05% | 6천 |
|---|
| 2026.01.14 | ₩29,934 | ₩29,934 | ₩29,787 | ₩29,822 | -0.38% | 2.3천 |
|---|
| 2026.01.13 | ₩30,149 | ₩30,149 | ₩29,881 | ₩29,981 | -0.56% | 3.6천 |
|---|
| 2026.01.12 | ₩29,873 | ₩30,056 | ₩29,840 | ₩30,046 | +0.58% | 7천 |
|---|
| 2026.01.09 | ₩29,867 | ₩30,028 | ₩29,773 | ₩29,921 | +0.18% | 7.4천 |
|---|
| 2026.01.08 | ₩29,840 | ₩29,840 | ₩29,720 | ₩29,760 | -0.27% | 4.9천 |
|---|
| 2026.01.07 | ₩29,934 | ₩29,974 | ₩29,850 | ₩29,850 | -0.28% | 4.3천 |
|---|
| 2026.01.06 | ₩29,518 | ₩29,926 | ₩29,518 | ₩29,926 | +1.38% | 2.5천 |
|---|
| 2026.01.05 | ₩29,237 | ₩29,547 | ₩29,237 | ₩29,486 | +0.85% | 6천 |
|---|
| 2026.01.02 | ₩28,975 | ₩29,143 | ₩28,875 | ₩29,117 | +0.49% | 4.3천 |
|---|
| 2025.12.31 | ₩29,156 | ₩29,156 | ₩28,903 | ₩28,903 | -0.87% | 2.9천 |
|---|
| 2025.12.30 | ₩29,331 | ₩29,451 | ₩29,179 | ₩29,179 | -0.52% | 1.2만 |
|---|
| 2025.12.29 | ₩29,344 | ₩29,443 | ₩29,264 | ₩29,317 | -0.09% | 3.9천 |
|---|
| 2025.12.26 | ₩29,559 | ₩29,559 | ₩29,422 | ₩29,465 | -0.32% | 5.9천 |
|---|
| 2025.12.24 | ₩29,518 | ₩29,559 | ₩29,504 | ₩29,559 | +0.14% | 2.1천 |
|---|
| 2025.12.23 | ₩29,559 | ₩29,592 | ₩29,358 | ₩29,465 | -0.32% | 2만 |
|---|
| 2025.12.22 | ₩29,451 | ₩29,679 | ₩29,451 | ₩29,624 | +0.59% | 2.6천 |
|---|
| 2025.12.19 | ₩28,995 | ₩29,290 | ₩28,995 | ₩29,264 | +0.93% | 4.8천 |
|---|
| 2025.12.18 | ₩29,009 | ₩29,049 | ₩28,835 | ₩28,868 | -0.49% | 3.1천 |
|---|
| 2025.12.17 | ₩28,985 | ₩29,022 | ₩28,627 | ₩28,627 | -1.24% | 1.1천 |
|---|
| 2025.12.16 | ₩28,915 | ₩28,915 | ₩28,647 | ₩28,826 | -0.31% | 1.9만 |
|---|
| 2025.12.15 | ₩29,170 | ₩29,170 | ₩28,872 | ₩28,872 | -1.02% | 600 |
|---|
| 2025.12.12 | ₩29,505 | ₩29,505 | ₩29,036 | ₩29,099 | -1.38% | 1.3천 |
|---|
| 2025.12.11 | ₩29,223 | ₩29,586 | ₩29,223 | ₩29,528 | +1.04% | 5.3천 |
|---|
| 2025.12.10 | ₩29,036 | ₩29,332 | ₩29,036 | ₩29,332 | +1.02% | 1.6천 |
|---|
| 2025.12.09 | ₩29,069 | ₩29,130 | ₩28,974 | ₩28,974 | -0.33% | 3.7천 |
|---|
| 2025.12.08 | ₩29,156 | ₩29,156 | ₩29,002 | ₩29,030 | -0.43% | 6.6천 |
|---|
| 2025.12.05 | ₩29,034 | ₩29,198 | ₩29,034 | ₩29,040 | +0.02% | 1.7천 |
|---|
| 2025.12.04 | ₩28,859 | ₩29,009 | ₩28,859 | ₩28,955 | +0.33% | 3.3천 |
|---|
| 2025.12.03 | ₩28,788 | ₩28,809 | ₩28,774 | ₩28,801 | +0.05% | 2.5천 |
|---|
| 2025.12.02 | ₩28,788 | ₩28,788 | ₩28,600 | ₩28,600 | -0.65% | 1.5천 |
|---|
| 2025.12.01 | ₩28,580 | ₩28,808 | ₩28,562 | ₩28,562 | -0.06% | 2천 |
|---|
| 2025.11.28 | ₩28,861 | ₩28,861 | ₩28,810 | ₩28,810 | -0.18% | 600 |
|---|
| 2025.11.26 | ₩28,459 | ₩28,700 | ₩28,459 | ₩28,593 | +0.47% | 4.1천 |
|---|
| 2025.11.25 | ₩28,016 | ₩28,466 | ₩28,016 | ₩28,466 | +1.60% | 3.1천 |
|---|
| 2025.11.24 | ₩27,855 | ₩27,990 | ₩27,654 | ₩27,908 | +0.19% | 9.6천 |
|---|
| 2025.11.21 | ₩27,158 | ₩27,665 | ₩27,131 | ₩27,613 | +1.67% | 3.4천 |
|---|
| 2025.11.20 | ₩27,963 | ₩28,057 | ₩26,993 | ₩26,993 | -3.47% | 9.3천 |
|---|
| 2025.11.19 | ₩27,401 | ₩27,483 | ₩27,359 | ₩27,483 | +0.30% | 2.7천 |
|---|
| 2025.11.18 | ₩26,823 | ₩27,574 | ₩26,823 | ₩27,442 | +2.31% | 1.6만 |
|---|
| 2025.11.17 | ₩27,815 | ₩27,815 | ₩27,324 | ₩27,402 | -1.49% | 3.4천 |
|---|
| 2025.11.14 | ₩27,627 | ₩28,191 | ₩27,520 | ₩27,953 | +1.18% | 1.6만 |
|---|
| 2025.11.13 | ₩28,700 | ₩28,700 | ₩28,071 | ₩28,071 | -2.19% | 8천 |
|---|
| 2025.11.12 | ₩28,835 | ₩29,009 | ₩28,781 | ₩28,830 | -0.01% | 5.6천 |
|---|
| 2025.11.11 | ₩28,700 | ₩28,848 | ₩28,687 | ₩28,792 | +0.32% | 1.1만 |
|---|
| 2025.11.10 | ₩28,835 | ₩28,835 | ₩28,513 | ₩28,758 | -0.27% | 5.3천 |
|---|
| 2025.11.07 | ₩27,882 | ₩28,381 | ₩27,788 | ₩28,381 | +1.79% | 1.5만 |
|---|
| 2025.11.06 | ₩28,700 | ₩28,700 | ₩28,191 | ₩28,259 | -1.54% | 1.1만 |
|---|
| 2025.11.05 | ₩28,687 | ₩28,955 | ₩28,660 | ₩28,836 | +0.52% | 5.6천 |
|---|
| 2025.11.04 | ₩28,539 | ₩28,875 | ₩28,539 | ₩28,683 | +0.50% | 1.1만 |
|---|
| 2025.11.03 | ₩28,995 | ₩29,076 | ₩28,821 | ₩29,061 | +0.23% | 7.9천 |
|---|
| 2025.10.31 | ₩28,754 | ₩29,126 | ₩28,754 | ₩29,103 | +1.21% | 1.9만 |
|---|
| 2025.10.30 | ₩28,566 | ₩28,961 | ₩28,566 | ₩28,580 | +0.05% | 2.2만 |
|---|
| 2025.10.29 | ₩29,183 | ₩29,183 | ₩28,700 | ₩28,778 | -1.39% | 5.7천 |
|---|
| 2025.10.28 | ₩29,559 | ₩29,559 | ₩29,221 | ₩29,221 | -1.14% | 1.6만 |
|---|
| 2025.10.27 | ₩29,532 | ₩29,559 | ₩29,451 | ₩29,520 | -0.04% | 1.7만 |
|---|
| 2025.10.24 | ₩29,497 | ₩29,518 | ₩29,296 | ₩29,296 | -0.68% | 6.1천 |
|---|
| 2025.10.23 | ₩29,237 | ₩29,237 | ₩28,904 | ₩29,119 | -0.40% | 3.1천 |
|---|
| 2025.10.22 | ₩28,848 | ₩29,109 | ₩28,580 | ₩28,749 | -0.34% | 1.1만 |
|---|
| 2025.10.21 | ₩28,985 | ₩29,317 | ₩28,955 | ₩29,202 | +0.75% | 7.9천 |
|---|
| 2025.10.20 | ₩28,982 | ₩29,116 | ₩28,942 | ₩29,072 | +0.31% | 4.7천 |
|---|
| 2025.10.17 | ₩28,392 | ₩28,747 | ₩28,392 | ₩28,684 | +1.03% | 5.1천 |
|---|
| 2025.10.16 | ₩29,063 | ₩29,076 | ₩28,566 | ₩28,659 | -1.39% | 1.9만 |
|---|
| 2025.10.15 | ₩29,183 | ₩29,344 | ₩28,808 | ₩28,977 | -0.71% | 5.7천 |
|---|
| 2025.10.14 | ₩28,624 | ₩29,130 | ₩28,624 | ₩28,977 | +1.23% | 1.6만 |
|---|
| 2025.10.13 | ₩28,861 | ₩28,861 | ₩28,741 | ₩28,821 | -0.14% | 5.7천 |
|---|
| 2025.10.10 | ₩29,264 | ₩29,367 | ₩28,368 | ₩28,368 | -3.06% | 9.4천 |
|---|