Mindful Conservative ETF (MFUL)

MFUL
🏛️ 미국 →
22.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
12:05 22.23 22.23 22.23 22.23 3.4K
13:10 22.23 22.23 22.23 22.23 0.4K
13:14 22.23 22.23 22.23 22.23 0.4K
13:30 22.23 22.23 22.23 22.23 0.6K
13:56 22.22 22.22 22.22 22.22 0.9K
14:02 22.22 22.22 22.22 22.22 0.1K
14:03 22.22 22.22 22.22 22.22 0.1K
14:09 22.22 22.22 22.22 22.22 0.1K
14:15 22.22 22.22 22.22 22.22 0.1K
14:16 22.22 22.22 22.22 22.22 0.1K
14:34 22.22 22.22 22.22 22.22 0.5K
14:41 22.22 22.22 22.22 22.22 0.2K
14:47 22.22 22.22 22.22 22.22 0.1K
14:53 22.22 22.22 22.22 22.22 0.1K
14:54 22.22 22.22 22.22 22.22 0.1K
14:59 22.22 22.22 22.22 22.22 0.2K
15:13 22.22 22.22 22.22 22.22 0.4K
15:17 22.22 22.22 22.22 22.22 0.1K
15:18 22.22 22.22 22.22 22.22 0.1K
15:23 22.22 22.22 22.22 22.22 0.1K
15:30 22.22 22.22 22.22 22.22 0.1K
15:31 22.22 22.22 22.22 22.22 0.2K
15:35 22.22 22.22 22.22 22.22 0.2K
15:39 22.22 22.22 22.22 22.22 0.1K
15:41 22.22 22.22 22.22 22.22 0.1K
15:43 22.22 22.22 22.22 22.22 0.1K
15:47 22.22 22.22 22.22 22.22 0.3K
15:59 22.22 22.24 22.22 22.22 1.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 22.08 22.10 22.07 22.10 0.0M
2025-09-25 22.18 22.19 22.16 22.18 0.0M
2025-09-24 22.25 22.25 22.22 22.22 0.0M
2025-09-23 22.27 22.27 22.25 22.26 0.0M
2025-09-22 22.25 22.27 22.24 22.26 0.1M
2025-09-19 22.25 22.26 22.23 22.25 0.0M
2025-09-18 22.22 22.26 22.22 22.24 0.0M
2025-09-17 22.26 22.26 22.20 22.23 0.0M
2025-09-16 22.22 22.24 22.22 22.24 0.0M
2025-09-15 22.23 22.23 22.23 22.23 0.0M
2025-09-12 22.20 22.20 22.19 22.20 0.0M
2025-09-11 22.22 22.22 22.21 22.22 0.0M
2025-09-10 22.17 22.17 22.15 22.17 0.0M
2025-09-09 22.04 22.17 22.00 22.15 0.0M
2025-09-08 22.17 22.17 22.15 22.17 0.0M
2025-09-05 22.12 22.14 22.12 22.14 0.0M
2025-09-04 22.06 22.09 22.06 22.09 0.0M
2025-09-03 22.04 22.04 22.03 22.04 0.0M
2025-09-02 21.99 22.03 21.98 22.03 0.0M
2025-08-29 22.07 22.07 22.07 22.07 0.0M
2025-08-28 22.08 22.09 22.08 22.09 0.0M
2025-08-27 22.05 22.07 22.05 22.07 0.0M
2025-08-26 22.03 22.06 22.03 22.05 0.0M
2025-08-25 22.04 22.05 22.04 22.04 0.0M
2025-08-22 22.04 22.06 22.04 22.05 0.0M
2025-08-21 21.94 21.94 21.94 21.94 0.0M
2025-08-20 21.93 21.96 21.93 21.96 0.0M
2025-08-19 21.98 21.98 21.96 21.96 0.0M
2025-08-18 21.98 21.99 21.97 21.99 0.0M
2025-08-15 22.00 22.00 21.99 21.99 0.0M
2025-08-14 22.01 22.01 22.01 22.01 0.0M
2025-08-13 22.02 22.03 22.02 22.03 0.0M
2025-08-12 21.96 21.99 21.96 21.99 0.0M
2025-08-11 21.96 21.96 21.94 21.94 0.0M
2025-08-08 21.95 21.95 21.94 21.95 0.0M
2025-08-07 21.94 21.94 21.93 21.93 0.0M
2025-08-06 21.91 21.93 21.91 21.93 0.0M
2025-08-05 21.92 21.92 21.89 21.90 0.0M
2025-08-04 21.89 21.93 21.89 21.93 0.0M
2025-08-01 21.84 21.86 21.83 21.85 0.0M
2025-07-31 21.94 21.94 21.88 21.88 0.0M
2025-07-30 21.92 21.94 21.89 21.89 0.0M
2025-07-29 21.92 21.93 21.92 21.93 0.0M
2025-07-28 21.93 21.94 21.92 21.92 0.0M
2025-07-25 21.92 21.94 21.92 21.94 0.0M
2025-07-24 21.93 21.94 21.93 21.93 0.0M
2025-07-23 21.91 21.93 21.91 21.93 0.0M
2025-07-22 21.88 21.91 21.88 21.90 0.0M
2025-07-21 21.92 21.92 21.88 21.88 0.0M
2025-07-18 21.87 21.87 21.86 21.86 0.0M
2025-07-17 21.85 21.86 21.84 21.86 0.0M
2025-07-16 21.78 21.81 21.75 21.80 0.0M
2025-07-15 21.79 21.80 21.78 21.80 0.0M
2025-07-14 21.79 21.80 21.79 21.80 0.0M
2025-07-11 21.78 21.79 21.78 21.78 0.0M
2025-07-10 21.79 21.82 21.79 21.81 0.0M
2025-07-09 21.76 21.79 21.76 21.79 0.0M
2025-07-08 21.72 21.74 21.72 21.74 0.0M
2025-07-07 21.77 21.77 21.72 21.75 0.0M
2025-07-03 21.81 21.81 21.80 21.80 0.0M
2025-07-02 21.74 21.77 21.74 21.77 0.0M
2025-07-01 21.72 21.74 21.72 21.72 0.1M
2025-06-30 21.70 21.73 21.70 21.73 0.0M
2025-06-27 21.72 21.72 21.65 21.67 0.0M
2025-06-26 21.64 21.67 21.64 21.67 0.0M
2025-06-25 21.74 21.74 21.74 21.74 0.0M
2025-06-24 21.75 21.78 21.75 21.78 0.0M
2025-06-23 21.68 21.70 21.66 21.70 0.0M
2025-06-20 21.64 21.66 21.61 21.62 0.0M
2025-06-18 21.67 21.67 21.66 21.66 0.0M
2025-06-17 21.67 21.68 21.65 21.66 0.0M
2025-06-16 21.72 21.72 21.70 21.70 0.0M
2025-06-13 21.67 21.69 21.64 21.64 0.0M
2025-06-12 21.70 21.72 21.70 21.72 0.0M
2025-06-11 21.70 21.70 21.68 21.70 0.0M
2025-06-10 21.67 21.68 21.67 21.68 0.0M
2025-06-09 21.65 21.68 21.65 21.67 0.0M
2025-06-06 21.66 21.66 21.64 21.66 0.0M
2025-06-05 21.64 21.66 21.61 21.62 0.0M
2025-06-04 21.65 21.67 21.65 21.65 0.0M
2025-06-03 21.58 21.62 21.58 21.62 0.0M
2025-06-02 21.55 21.60 21.55 21.60 0.0M
2025-05-30 21.54 21.58 21.52 21.58 0.0M
2025-05-29 21.54 21.55 21.53 21.55 0.0M
2025-05-28 21.52 21.54 21.52 21.53 0.0M
2025-05-27 21.53 21.57 21.53 21.57 0.0M
2025-05-23 21.44 21.46 21.44 21.44 0.0M
2025-05-22 21.45 21.48 21.45 21.46 0.0M
2025-05-21 21.54 21.55 21.45 21.45 0.0M
2025-05-20 21.58 21.58 21.57 21.58 0.0M
2025-05-19 21.56 21.60 21.56 21.60 0.0M
2025-05-16 21.58 21.59 21.58 21.59 0.0M
2025-05-15 21.51 21.56 21.51 21.56 0.0M
2025-05-14 21.54 21.54 21.50 21.50 0.0M
2025-05-13 21.52 21.54 21.52 21.53 0.0M
2025-05-12 21.46 21.49 21.46 21.49 0.0M
2025-05-09 21.33 21.41 21.33 21.39 0.0M
2025-05-08 21.38 21.42 21.38 21.39 0.0M
2025-05-07 21.35 21.36 21.33 21.35 0.0M
2025-05-06 21.31 21.35 21.31 21.32 0.0M
2025-05-05 21.34 21.37 21.33 21.33 0.0M
2025-05-02 21.36 21.38 21.36 21.36 0.0M
2025-05-01 21.35 21.35 21.30 21.30 0.0M
2025-04-30 21.21 21.32 21.21 21.32 0.0M
2025-04-29 21.28 21.30 21.28 21.30 0.0M
2025-04-28 21.25 21.29 21.23 21.26 0.0M
2025-04-25 21.22 21.26 21.21 21.26 0.0M
2025-04-24 21.15 21.20 21.15 21.20 0.0M
2025-04-23 21.16 21.16 21.11 21.11 0.0M
2025-04-22 20.81 21.10 20.81 21.06 0.0M
2025-04-21 21.00 21.01 20.99 21.00 0.0M
2025-04-17 21.09 21.10 21.07 21.09 0.0M
2025-04-16 20.87 21.11 20.87 21.09 0.0M
2025-04-15 21.14 21.14 21.10 21.10 0.0M
2025-04-14 21.10 21.16 21.04 21.16 0.0M
2025-04-11 20.94 21.02 20.87 21.01 0.0M
2025-04-10 21.00 21.03 20.87 20.94 0.0M
2025-04-09 20.77 21.15 20.77 21.15 0.0M
2025-04-08 21.05 21.05 20.79 20.82 0.0M
2025-04-07 20.91 20.97 20.91 20.92 0.0M
2025-04-04 21.22 21.22 21.05 21.05 0.0M
2025-04-03 21.48 21.49 21.41 21.41 0.0M
2025-04-02 21.60 21.64 21.60 21.64 0.0M
2025-04-01 21.58 21.61 21.57 21.60 0.0M
2025-03-31 21.54 21.62 21.54 21.60 0.0M
2025-03-28 21.65 21.65 21.54 21.54 0.0M
2025-03-27 21.61 21.62 21.58 21.58 0.0M
2025-03-26 21.69 21.69 21.64 21.64 0.0M
2025-03-25 21.69 21.69 21.66 21.66 0.0M
2025-03-24 21.69 21.70 21.66 21.68 0.0M
2025-03-21 21.64 21.66 21.63 21.64 0.0M
2025-03-20 21.67 21.67 21.66 21.66 0.0M
2025-03-19 21.64 21.68 21.64 21.68 0.0M
2025-03-18 21.63 21.65 21.57 21.57 0.0M
2025-03-17 21.64 21.69 21.64 21.67 0.0M
2025-03-14 21.53 21.59 21.53 21.59 0.0M
2025-03-13 21.52 21.52 21.50 21.51 0.0M
2025-03-12 21.52 21.55 21.50 21.53 0.0M
2025-03-11 21.59 21.60 21.55 21.56 0.0M
2025-03-10 21.72 21.74 21.62 21.64 0.0M
2025-03-07 21.70 21.73 21.70 21.71 0.0M
2025-03-06 21.61 21.65 21.61 21.63 0.0M
2025-03-05 21.63 21.66 21.61 21.66 0.0M
2025-03-04 21.68 21.68 21.64 21.64 0.2M
2025-03-03 21.80 21.81 21.73 21.73 0.0M
2025-02-28 21.73 21.77 21.71 21.77 0.0M
2025-02-27 21.70 21.72 21.61 21.61 0.0M
2025-02-26 21.71 21.72 21.69 21.69 0.2M
2025-02-25 21.72 21.73 21.70 21.72 0.0M
2025-02-24 21.73 21.73 21.71 21.71 0.0M
2025-02-21 21.77 21.77 21.71 21.71 0.0M
2025-02-20 21.76 21.78 21.76 21.77 0.0M
2025-02-19 21.76 21.78 21.76 21.77 0.0M
2025-02-18 21.77 21.77 21.75 21.75 0.0M
2025-02-14 21.76 21.76 21.76 21.76 0.0M
2025-02-13 21.70 21.77 21.70 21.77 0.0M
2025-02-12 21.67 21.68 21.65 21.68 0.0M
2025-02-11 21.69 21.70 21.69 21.70 0.0M
2025-02-10 21.71 21.72 21.69 21.69 0.0M
2025-02-07 21.70 21.71 21.66 21.68 0.0M
2025-02-06 21.72 21.72 21.69 21.71 0.0M
2025-02-05 21.69 21.73 21.69 21.73 0.0M
2025-02-04 21.67 21.68 21.67 21.68 0.0M
2025-02-03 21.64 21.67 21.64 21.64 0.0M
2025-01-31 21.74 21.75 21.68 21.68 0.0M
2025-01-30 21.71 21.75 21.71 21.74 0.0M
2025-01-29 21.68 21.68 21.63 21.68 0.0M
2025-01-28 21.67 21.68 21.67 21.68 0.0M
2025-01-27 21.64 21.68 21.64 21.68 0.0M
2025-01-24 21.73 21.74 21.73 21.73 0.0M
2025-01-23 21.71 21.72 21.68 21.71 0.0M
2025-01-22 21.68 21.71 21.67 21.67 0.0M
2025-01-21 21.66 21.72 21.66 21.70 0.0M
2025-01-17 21.62 21.65 21.61 21.63 0.0M
2025-01-16 21.57 21.59 21.57 21.58 0.0M
2025-01-15 21.55 21.55 21.53 21.55 0.0M
2025-01-14 21.46 21.47 21.43 21.46 0.0M
2025-01-13 21.41 21.42 21.39 21.42 0.0M
2025-01-10 21.43 21.44 21.41 21.43 0.0M
2025-01-08 21.47 21.50 21.47 21.50 0.0M
2025-01-07 21.53 21.54 21.51 21.51 0.0M
2025-01-06 21.57 21.60 21.53 21.53 0.0M
2025-01-03 21.54 21.56 21.54 21.54 0.0M
2025-01-02 21.52 21.52 21.48 21.49 0.0M