시장 데이터를 불러오는 중
전체 종목
Main Thematic Innovation ETF 과거 주가
Main Thematic Innovation ETF · TMAT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Main Thematic Innovation ETF · TMAT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,522 | ₩40,777 | ₩40,361 | ₩40,777 | +0.63% | 1.4만 |
| 2026.10.08 | ₩40,374 | ₩40,525 | ₩39,798 | ₩40,039 | -0.83% | 1.4만 |
| 2026.10.07 | ₩40,683 | ₩40,817 | ₩40,550 | ₩40,710 | +0.07% | 2만 |
| 2026.10.06 | ₩41,809 | ₩41,809 | ₩41,501 | ₩41,581 | -0.55% | 2.2만 |
| 2026.10.05 | ₩40,964 | ₩41,447 | ₩40,964 | ₩41,394 | +1.05% | 1.7만 |
| 2026.10.02 | ₩40,964 | ₩40,964 | ₩40,777 | ₩40,871 | -0.23% | 1.4만 |
| 2026.10.01 | ₩40,227 | ₩40,468 | ₩39,966 | ₩40,361 | +0.33% | 2.2만 |
| 2026.09.30 | ₩40,066 | ₩40,106 | ₩39,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,975 |
| -0.23% |
| 2.7만 |
| 2026.09.29 | ₩39,731 | ₩39,852 | ₩39,543 | ₩39,838 | +0.27% | 1.3만 |
|---|
| 2026.09.28 | ₩39,302 | ₩39,704 | ₩39,302 | ₩39,610 | +0.78% | 1.5만 |
|---|
| 2026.09.25 | ₩39,717 | ₩40,012 | ₩39,717 | ₩39,811 | +0.24% | 1.4만 |
|---|
| 2026.09.24 | ₩39,402 | ₩39,825 | ₩39,369 | ₩39,825 | +1.07% | 1.4만 |
|---|
| 2026.09.23 | ₩39,553 | ₩39,751 | ₩39,355 | ₩39,691 | +0.35% | 1.9만 |
|---|
| 2026.09.22 | ₩39,409 | ₩39,845 | ₩39,288 | ₩39,825 | +1.05% | 1.8만 |
|---|
| 2026.09.21 | ₩38,873 | ₩39,248 | ₩38,873 | ₩39,181 | +0.79% | 9.1천 |
|---|
| 2026.09.18 | ₩37,921 | ₩38,363 | ₩37,921 | ₩38,363 | +1.17% | 1.3만 |
|---|
| 2026.09.17 | ₩38,189 | ₩38,390 | ₩38,162 | ₩38,202 | +0.04% | 2.6만 |
|---|
| 2026.09.16 | ₩37,317 | ₩37,666 | ₩36,876 | ₩37,277 | -0.11% | 1.7만 |
|---|
| 2026.09.15 | ₩37,197 | ₩37,197 | ₩36,877 | ₩37,130 | -0.18% | 15.6만 |
|---|
| 2026.09.14 | ₩36,674 | ₩37,371 | ₩36,674 | ₩37,156 | +1.32% | 1.3만 |
|---|
| 2026.09.11 | ₩37,720 | ₩37,720 | ₩37,545 | ₩37,585 | -0.36% | 1.1만 |
|---|
| 2026.09.10 | ₩37,485 | ₩37,793 | ₩37,210 | ₩37,210 | -0.73% | 1.8만 |
|---|
| 2026.09.09 | ₩38,417 | ₩38,417 | ₩38,095 | ₩38,149 | -0.70% | 1.8만 |
|---|
| 2026.09.08 | ₩38,045 | ₩38,611 | ₩38,028 | ₩38,350 | +0.80% | 8.3천 |
|---|
| 2026.09.04 | ₩37,693 | ₩37,880 | ₩37,679 | ₩37,880 | +0.50% | 14.1만 |
|---|
| 2026.09.03 | ₩37,585 | ₩37,585 | ₩37,062 | ₩37,492 | -0.25% | 1.1만 |
|---|
| 2026.09.02 | ₩37,230 | ₩37,290 | ₩36,888 | ₩37,290 | +0.16% | 2만 |
|---|
| 2026.09.01 | ₩37,438 | ₩37,451 | ₩37,210 | ₩37,250 | -0.50% | 1.4만 |
|---|
| 2026.08.31 | ₩38,269 | ₩38,350 | ₩38,015 | ₩38,350 | +0.21% | 1.5만 |
|---|
| 2026.08.28 | ₩38,846 | ₩38,946 | ₩38,323 | ₩38,323 | -1.35% | 1.3만 |
|---|
| 2026.08.27 | ₩39,476 | ₩39,650 | ₩39,329 | ₩39,650 | +0.44% | 3.1만 |
|---|
| 2026.08.26 | ₩38,041 | ₩38,819 | ₩38,041 | ₩38,752 | +1.87% | 1.8만 |
|---|
| 2026.08.25 | ₩38,356 | ₩38,397 | ₩38,135 | ₩38,336 | -0.05% | 7.7천 |
|---|
| 2026.08.24 | ₩38,470 | ₩38,470 | ₩37,862 | ₩37,974 | -1.29% | 1.2만 |
|---|
| 2026.08.21 | ₩38,705 | ₩38,980 | ₩38,643 | ₩38,953 | +0.64% | 8.6천 |
|---|
| 2026.08.20 | ₩38,712 | ₩38,739 | ₩38,444 | ₩38,524 | -0.48% | 1.3만 |
|---|
| 2026.08.19 | ₩40,066 | ₩40,066 | ₩38,779 | ₩38,900 | -2.91% | 1.6만 |
|---|
| 2026.08.18 | ₩40,039 | ₩40,039 | ₩39,483 | ₩39,503 | -1.34% | 2.1만 |
|---|
| 2026.08.17 | ₩40,951 | ₩41,164 | ₩40,951 | ₩41,005 | +0.13% | 2.1만 |
|---|
| 2026.08.14 | ₩40,884 | ₩41,011 | ₩40,643 | ₩40,830 | -0.13% | 2.9만 |
|---|
| 2026.08.13 | ₩40,804 | ₩40,911 | ₩40,669 | ₩40,777 | -0.07% | 1.3만 |
|---|
| 2026.08.12 | ₩40,522 | ₩40,602 | ₩40,381 | ₩40,392 | -0.32% | 2.2만 |
|---|
| 2026.08.11 | ₩39,731 | ₩40,053 | ₩39,731 | ₩39,848 | +0.29% | 1.7만 |
|---|
| 2026.08.10 | ₩39,825 | ₩39,919 | ₩39,654 | ₩39,654 | -0.43% | 10.4만 |
|---|
| 2026.08.07 | ₩39,865 | ₩39,865 | ₩39,329 | ₩39,717 | -0.37% | 2.5만 |
|---|
| 2026.08.06 | ₩38,564 | ₩39,342 | ₩38,537 | ₩38,832 | +0.70% | 3.3만 |
|---|
| 2026.08.05 | ₩39,624 | ₩39,919 | ₩39,114 | ₩39,114 | -1.29% | 1.7만 |
|---|
| 2026.08.04 | ₩38,906 | ₩39,691 | ₩38,906 | ₩39,543 | +1.64% | 1.8만 |
|---|
| 2026.08.03 | ₩37,022 | ₩38,082 | ₩37,022 | ₩37,994 | +2.63% | 1.3만 |
|---|
| 2026.07.31 | ₩37,746 | ₩37,746 | ₩36,922 | ₩37,143 | -1.60% | 1.2만 |
|---|
| 2026.07.30 | ₩36,633 | ₩37,006 | ₩36,513 | ₩37,006 | +1.02% | 2.3만 |
|---|
| 2026.07.29 | ₩36,767 | ₩36,767 | ₩35,452 | ₩35,547 | -3.32% | 2만 |
|---|
| 2026.07.28 | ₩36,888 | ₩36,888 | ₩35,815 | ₩36,647 | -0.65% | 26.1만 |
|---|
| 2026.07.27 | ₩38,202 | ₩38,202 | ₩36,955 | ₩37,532 | -1.76% | 1.2만 |
|---|
| 2026.07.24 | ₩37,867 | ₩38,055 | ₩37,612 | ₩37,654 | -0.56% | 2.5만 |
|---|
| 2026.07.23 | ₩38,256 | ₩38,752 | ₩38,256 | ₩38,457 | +0.53% | 1.8만 |
|---|
| 2026.07.22 | ₩38,631 | ₩38,752 | ₩38,457 | ₩38,457 | -0.45% | 1.8만 |
|---|
| 2026.07.21 | ₩38,658 | ₩38,886 | ₩38,377 | ₩38,832 | +0.45% | 14만 |
|---|
| 2026.07.20 | ₩38,363 | ₩38,390 | ₩37,907 | ₩37,961 | -1.05% | 9천 |
|---|
| 2026.07.17 | ₩38,048 | ₩38,551 | ₩37,720 | ₩37,974 | -0.19% | 1.7만 |
|---|
| 2026.07.16 | ₩38,511 | ₩38,544 | ₩37,867 | ₩38,015 | -1.29% | 2.3만 |
|---|
| 2026.07.15 | ₩39,235 | ₩39,235 | ₩38,470 | ₩39,114 | -0.31% | 1.4만 |
|---|
| 2026.07.14 | ₩39,691 | ₩40,012 | ₩39,648 | ₩39,838 | +0.37% | 1.6만 |
|---|
| 2026.07.13 | ₩38,980 | ₩39,396 | ₩38,853 | ₩38,926 | -0.14% | 1만 |
|---|
| 2026.07.10 | ₩39,731 | ₩39,758 | ₩39,557 | ₩39,717 | -0.03% | 1.4만 |
|---|
| 2026.07.09 | ₩39,583 | ₩40,227 | ₩39,583 | ₩40,012 | +1.08% | 1.5만 |
|---|
| 2026.07.08 | ₩38,564 | ₩38,980 | ₩38,175 | ₩38,980 | +1.08% | 1.1만 |
|---|
| 2026.07.07 | ₩39,516 | ₩39,664 | ₩38,881 | ₩39,127 | -0.98% | 1.9만 |
|---|
| 2026.07.06 | ₩39,945 | ₩40,830 | ₩39,945 | ₩40,374 | +1.07% | 1.6만 |
|---|
| 2026.07.02 | ₩41,099 | ₩41,487 | ₩39,215 | ₩39,597 | -3.65% | 2.2만 |
|---|
| 2026.07.01 | ₩41,648 | ₩41,823 | ₩40,991 | ₩41,045 | -1.45% | 1.5만 |
|---|
| 2026.06.30 | ₩41,407 | ₩42,185 | ₩41,407 | ₩42,144 | +1.78% | 1.5만 |
|---|
| 2026.06.29 | ₩40,643 | ₩41,179 | ₩40,173 | ₩41,152 | +1.25% | 1.3만 |
|---|
| 2026.06.26 | ₩40,053 | ₩40,428 | ₩39,986 | ₩40,187 | +0.33% | 2.2만 |
|---|
| 2026.06.25 | ₩40,991 | ₩41,032 | ₩40,160 | ₩40,884 | -0.26% | 1.3만 |
|---|
| 2026.06.24 | ₩39,892 | ₩40,147 | ₩39,329 | ₩39,731 | -0.40% | 1.1만 |
|---|
| 2026.06.23 | ₩39,570 | ₩40,220 | ₩39,570 | ₩39,884 | +0.79% | 1.3만 |
|---|
| 2026.06.22 | ₩41,285 | ₩41,340 | ₩40,804 | ₩41,340 | +0.13% | 1.5만 |
|---|
| 2026.06.18 | ₩40,938 | ₩40,938 | ₩40,535 | ₩40,733 | -0.50% | 1만 |
|---|
| 2026.06.17 | ₩40,495 | ₩40,817 | ₩39,972 | ₩40,026 | -1.16% | 1.4만 |
|---|
| 2026.06.16 | ₩40,696 | ₩40,938 | ₩39,945 | ₩39,972 | -1.78% | 1.4만 |
|---|
| 2026.06.15 | ₩40,442 | ₩40,737 | ₩40,442 | ₩40,609 | +0.41% | 1.1만 |
|---|
| 2026.06.12 | ₩38,940 | ₩39,677 | ₩38,940 | ₩39,476 | +1.38% | 1.4만 |
|---|
| 2026.06.11 | ₩37,787 | ₩39,047 | ₩37,760 | ₩39,020 | +3.26% | 1.5만 |
|---|
| 2026.06.10 | ₩37,961 | ₩38,531 | ₩37,290 | ₩37,371 | -1.55% | 7.6천 |
|---|
| 2026.06.09 | ₩39,074 | ₩39,241 | ₩36,767 | ₩38,273 | -2.05% | 1.1만 |
|---|
| 2026.06.08 | ₩39,275 | ₩39,275 | ₩38,698 | ₩38,745 | -1.35% | 2.5만 |
|---|
| 2026.06.05 | ₩39,986 | ₩40,012 | ₩38,323 | ₩38,430 | -3.89% | 2.7만 |
|---|
| 2026.06.04 | ₩40,401 | ₩41,179 | ₩40,401 | ₩40,924 | +1.29% | 2.3만 |
|---|
| 2026.06.03 | ₩41,622 | ₩41,662 | ₩41,018 | ₩41,273 | -0.84% | 1.7만 |
|---|
| 2026.06.02 | ₩41,065 | ₩41,709 | ₩41,065 | ₩41,702 | +1.55% | 1.5만 |
|---|
| 2026.06.01 | ₩40,012 | ₩40,817 | ₩39,903 | ₩40,743 | +1.83% | 2.1만 |
|---|
| 2026.05.29 | ₩39,744 | ₩39,999 | ₩39,637 | ₩39,999 | +0.64% | 9.8천 |
|---|
| 2026.05.28 | ₩39,114 | ₩39,864 | ₩39,114 | ₩39,593 | +1.22% | 7.1천 |
|---|
| 2026.05.27 | ₩39,060 | ₩39,262 | ₩38,993 | ₩39,154 | +0.24% | 9.8천 |
|---|
| 2026.05.26 | ₩39,235 | ₩39,852 | ₩39,235 | ₩39,771 | +1.37% | 1.7만 |
|---|
| 2026.05.22 | ₩38,189 | ₩38,497 | ₩38,162 | ₩38,362 | +0.45% | 8.5천 |
|---|
| 2026.05.21 | ₩37,304 | ₩37,947 | ₩37,304 | ₩37,840 | +1.44% | 1.4만 |
|---|
| 2026.05.20 | ₩36,848 | ₩37,404 | ₩36,848 | ₩37,404 | +1.51% | 1.3만 |
|---|
| 2026.05.19 | ₩36,472 | ₩36,784 | ₩36,003 | ₩36,459 | -0.04% | 1.9만 |
|---|
| 2026.05.18 | ₩37,357 | ₩37,357 | ₩36,379 | ₩36,687 | -1.79% | 1.1만 |
|---|
| 2026.05.15 | ₩37,237 | ₩37,465 | ₩36,915 | ₩37,156 | -0.22% | 1.1만 |
|---|
| 2026.05.14 | ₩37,813 | ₩38,189 | ₩37,813 | ₩38,068 | +0.67% | 1.1만 |
|---|
| 2026.05.13 | ₩37,599 | ₩38,151 | ₩37,588 | ₩38,031 | +1.15% | 1.4만 |
|---|
| 2026.05.12 | ₩37,894 | ₩37,907 | ₩37,049 | ₩37,840 | -0.14% | 2.6만 |
|---|
| 2026.05.11 | ₩37,921 | ₩38,377 | ₩37,921 | ₩38,273 | +0.93% | 4.1만 |
|---|
| 2026.05.08 | ₩37,317 | ₩37,465 | ₩37,183 | ₩37,442 | +0.33% | 2.2만 |
|---|
| 2026.05.07 | ₩37,599 | ₩37,907 | ₩36,875 | ₩37,037 | -1.49% | 2.5만 |
|---|
| 2026.05.06 | ₩37,062 | ₩37,242 | ₩36,580 | ₩37,242 | +0.48% | 1.7만 |
|---|
| 2026.05.05 | ₩36,258 | ₩36,513 | ₩36,191 | ₩36,365 | +0.30% | 1.2만 |
|---|
| 2026.05.04 | ₩35,950 | ₩36,066 | ₩35,748 | ₩35,923 | -0.07% | 2만 |
|---|
| 2026.05.01 | ₩35,722 | ₩35,923 | ₩35,614 | ₩35,818 | +0.27% | 2.4만 |
|---|
| 2026.04.30 | ₩34,890 | ₩35,440 | ₩34,743 | ₩35,413 | +1.50% | 1.9만 |
|---|
| 2026.04.29 | ₩34,407 | ₩34,461 | ₩34,240 | ₩34,389 | -0.05% | 8.2천 |
|---|
| 2026.04.28 | ₩34,595 | ₩34,595 | ₩34,166 | ₩34,357 | -0.69% | 1.4만 |
|---|
| 2026.04.27 | ₩35,212 | ₩35,306 | ₩35,145 | ₩35,306 | +0.27% | 4.3만 |
|---|
| 2026.04.24 | ₩35,319 | ₩35,520 | ₩34,997 | ₩35,386 | +0.19% | 1.1만 |
|---|
| 2026.04.23 | ₩35,091 | ₩35,239 | ₩34,434 | ₩34,924 | -0.48% | 1.2만 |
|---|
| 2026.04.22 | ₩35,480 | ₩35,507 | ₩35,071 | ₩35,333 | -0.42% | 1.1만 |
|---|
| 2026.04.21 | ₩35,105 | ₩35,507 | ₩34,823 | ₩34,850 | -0.73% | 2.2만 |
|---|
| 2026.04.20 | ₩34,783 | ₩35,011 | ₩34,635 | ₩35,011 | +0.66% | 4만 |
|---|
| 2026.04.17 | ₩34,649 | ₩34,850 | ₩34,582 | ₩34,724 | +0.22% | 1.4만 |
|---|
| 2026.04.16 | ₩34,200 | ₩34,273 | ₩33,978 | ₩34,126 | -0.22% | 1.6만 |
|---|
| 2026.04.15 | ₩33,643 | ₩33,925 | ₩33,563 | ₩33,925 | +0.84% | 2만 |
|---|
| 2026.04.14 | ₩33,549 | ₩33,616 | ₩33,429 | ₩33,548 | -0.00% | 2.1만 |
|---|
| 2026.04.13 | ₩32,396 | ₩33,237 | ₩32,396 | ₩33,237 | +2.60% | 2만 |
|---|
| 2026.04.10 | ₩32,638 | ₩32,638 | ₩32,369 | ₩32,393 | -0.75% | 1.8만 |
|---|
| 2026.04.09 | ₩33,079 | ₩33,080 | ₩32,611 | ₩32,772 | -0.93% | 6.3만 |
|---|
| 2026.04.08 | ₩33,563 | ₩33,764 | ₩33,174 | ₩33,218 | -1.03% | 2만 |
|---|
| 2026.04.07 | ₩31,846 | ₩32,249 | ₩31,793 | ₩32,249 | +1.26% | 3.1만 |
|---|
| 2026.04.06 | ₩32,141 | ₩32,168 | ₩31,967 | ₩32,111 | -0.10% | 2만 |
|---|
| 2026.04.02 | ₩30,814 | ₩32,115 | ₩30,814 | ₩31,994 | +3.83% | 1.5만 |
|---|
| 2026.04.01 | ₩31,525 | ₩31,927 | ₩31,525 | ₩31,672 | +0.47% | 1.2만 |
|---|
| 2026.03.31 | ₩30,593 | ₩31,163 | ₩30,445 | ₩31,095 | +1.64% | 2.4만 |
|---|
| 2026.03.30 | ₩31,042 | ₩31,042 | ₩29,848 | ₩30,090 | -3.07% | 4.9만 |
|---|
| 2026.03.27 | ₩31,055 | ₩31,055 | ₩30,640 | ₩30,680 | -1.21% | 1.5만 |
|---|
| 2026.03.26 | ₩31,766 | ₩32,066 | ₩31,243 | ₩31,243 | -1.65% | 1.4만 |
|---|
| 2026.03.25 | ₩32,503 | ₩32,503 | ₩32,101 | ₩32,222 | -0.87% | 8.4천 |
|---|
| 2026.03.24 | ₩31,954 | ₩32,249 | ₩31,766 | ₩32,141 | +0.59% | 1.8만 |
|---|
| 2026.03.23 | ₩32,275 | ₩32,718 | ₩32,195 | ₩32,208 | -0.21% | 4.4만 |
|---|
| 2026.03.20 | ₩32,490 | ₩32,490 | ₩31,578 | ₩31,663 | -2.55% | 1만 |
|---|
| 2026.03.19 | ₩31,927 | ₩32,798 | ₩31,927 | ₩32,624 | +2.18% | 1.5만 |
|---|
| 2026.03.18 | ₩32,477 | ₩32,825 | ₩32,477 | ₩32,490 | +0.04% | 9.5천 |
|---|
| 2026.03.17 | ₩32,208 | ₩32,584 | ₩32,208 | ₩32,530 | +1.00% | 1만 |
|---|
| 2026.03.16 | ₩32,101 | ₩32,316 | ₩32,021 | ₩32,021 | -0.25% | 1.7만 |
|---|
| 2026.03.13 | ₩32,088 | ₩32,088 | ₩31,538 | ₩31,605 | -1.50% | 1.6만 |
|---|
| 2026.03.12 | ₩32,007 | ₩32,208 | ₩31,694 | ₩31,694 | -0.98% | 1.3만 |
|---|
| 2026.03.11 | ₩32,544 | ₩32,664 | ₩32,208 | ₩32,383 | -0.49% | 1.7만 |
|---|
| 2026.03.10 | ₩32,849 | ₩33,120 | ₩32,617 | ₩32,633 | -0.66% | 2.1만 |
|---|
| 2026.03.09 | ₩32,007 | ₩32,946 | ₩31,913 | ₩32,919 | +2.85% | 2만 |
|---|
| 2026.03.06 | ₩32,584 | ₩32,839 | ₩32,369 | ₩32,383 | -0.62% | 2.2만 |
|---|
| 2026.03.05 | ₩33,093 | ₩33,107 | ₩32,691 | ₩33,040 | -0.16% | 1.9만 |
|---|
| 2026.03.04 | ₩33,147 | ₩33,363 | ₩32,859 | ₩33,335 | +0.57% | 1.8만 |
|---|
| 2026.03.03 | ₩32,718 | ₩33,150 | ₩32,034 | ₩32,959 | +0.74% | 1.9만 |
|---|
| 2026.03.02 | ₩32,852 | ₩33,630 | ₩32,852 | ₩33,603 | +2.29% | 2.2만 |
|---|
| 2026.02.27 | ₩32,879 | ₩33,222 | ₩32,812 | ₩33,222 | +1.04% | 1.8만 |
|---|
| 2026.02.26 | ₩33,254 | ₩33,496 | ₩32,973 | ₩33,496 | +0.73% | 2.4만 |
|---|
| 2026.02.25 | ₩32,624 | ₩33,134 | ₩32,624 | ₩33,093 | +1.44% | 1.7만 |
|---|
| 2026.02.24 | ₩32,115 | ₩32,356 | ₩32,115 | ₩32,318 | +0.63% | 2.4만 |
|---|
| 2026.02.23 | ₩32,302 | ₩32,302 | ₩31,632 | ₩31,685 | -1.91% | 1.5만 |
|---|
| 2026.02.20 | ₩32,490 | ₩32,867 | ₩32,450 | ₩32,544 | +0.17% | 1.4만 |
|---|
| 2026.02.19 | ₩32,316 | ₩32,631 | ₩32,316 | ₩32,624 | +0.95% | 1.2만 |
|---|
| 2026.02.18 | ₩32,141 | ₩32,570 | ₩32,121 | ₩32,423 | +0.88% | 2.2만 |
|---|
| 2026.02.17 | ₩31,659 | ₩32,048 | ₩31,511 | ₩31,934 | +0.87% | 2만 |
|---|
| 2026.02.13 | ₩31,431 | ₩32,141 | ₩31,390 | ₩31,913 | +1.54% | 1.5만 |
|---|
| 2026.02.12 | ₩32,517 | ₩32,517 | ₩31,498 | ₩31,565 | -2.93% | 5만 |
|---|
| 2026.02.11 | ₩32,691 | ₩32,691 | ₩31,860 | ₩32,101 | -1.80% | 2.4만 |
|---|
| 2026.02.10 | ₩32,410 | ₩32,436 | ₩32,208 | ₩32,231 | -0.55% | 1.6만 |
|---|
| 2026.02.09 | ₩32,098 | ₩32,343 | ₩32,098 | ₩32,262 | +0.51% | 2.2만 |
|---|
| 2026.02.06 | ₩31,293 | ₩31,927 | ₩31,293 | ₩31,927 | +2.03% | 2.9만 |
|---|
| 2026.02.05 | ₩31,337 | ₩31,739 | ₩31,053 | ₩31,109 | -0.73% | 2.3만 |
|---|
| 2026.02.04 | ₩31,779 | ₩32,076 | ₩31,323 | ₩31,632 | -0.46% | 4.1만 |
|---|
| 2026.02.03 | ₩33,134 | ₩33,134 | ₩31,980 | ₩32,289 | -2.55% | 2.3만 |
|---|
| 2026.02.02 | ₩32,678 | ₩33,147 | ₩32,678 | ₩33,000 | +0.98% | 2.5만 |
|---|
| 2026.01.30 | ₩33,107 | ₩33,429 | ₩32,611 | ₩32,758 | -1.05% | 2.3만 |
|---|
| 2026.01.29 | ₩33,777 | ₩33,777 | ₩32,986 | ₩33,335 | -1.31% | 13.5만 |
|---|
| 2026.01.28 | ₩34,012 | ₩34,012 | ₩33,683 | ₩33,683 | -0.97% | 2.8만 |
|---|
| 2026.01.27 | ₩33,804 | ₩33,911 | ₩33,764 | ₩33,871 | +0.20% | 6.1만 |
|---|
| 2026.01.26 | ₩33,670 | ₩33,835 | ₩33,496 | ₩33,549 | -0.36% | 3.2만 |
|---|
| 2026.01.23 | ₩33,911 | ₩33,911 | ₩33,557 | ₩33,610 | -0.89% | 3.3만 |
|---|
| 2026.01.22 | ₩33,978 | ₩34,095 | ₩33,855 | ₩33,938 | -0.12% | 1.4만 |
|---|
| 2026.01.21 | ₩33,777 | ₩33,871 | ₩33,049 | ₩33,630 | -0.44% | 8.1만 |
|---|
| 2026.01.20 | ₩33,697 | ₩34,098 | ₩33,482 | ₩33,603 | -0.28% | 2만 |
|---|
| 2026.01.16 | ₩34,850 | ₩34,850 | ₩34,555 | ₩34,555 | -0.85% | 2.1만 |
|---|
| 2026.01.15 | ₩34,944 | ₩34,971 | ₩34,528 | ₩34,542 | -1.15% | 2.7만 |
|---|
| 2026.01.14 | ₩34,528 | ₩34,635 | ₩34,287 | ₩34,572 | +0.13% | 5.8만 |
|---|
| 2026.01.13 | ₩35,078 | ₩35,078 | ₩34,666 | ₩34,904 | -0.50% | 2만 |
|---|
| 2026.01.12 | ₩34,555 | ₩35,093 | ₩34,555 | ₩35,034 | +1.39% | 3.1만 |
|---|
| 2026.01.09 | ₩34,783 | ₩35,078 | ₩34,729 | ₩34,783 | 0.00% | 2.3만 |
|---|
| 2026.01.08 | ₩34,971 | ₩34,971 | ₩34,548 | ₩34,649 | -0.92% | 4.7만 |
|---|
| 2026.01.07 | ₩34,944 | ₩35,172 | ₩34,745 | ₩34,984 | +0.12% | 2.4만 |
|---|
| 2026.01.06 | ₩34,622 | ₩34,957 | ₩34,406 | ₩34,944 | +0.93% | 5.3만 |
|---|
| 2026.01.05 | ₩34,220 | ₩34,554 | ₩34,220 | ₩34,434 | +0.63% | 2.9만 |
|---|
| 2026.01.02 | ₩34,019 | ₩34,019 | ₩33,590 | ₩33,875 | -0.42% | 1.1만 |
|---|
| 2025.12.31 | ₩33,710 | ₩33,791 | ₩33,482 | ₩33,536 | -0.52% | 1.9만 |
|---|
| 2025.12.30 | ₩34,032 | ₩34,066 | ₩33,831 | ₩33,854 | -0.52% | 1.6만 |
|---|
| 2025.12.29 | ₩34,019 | ₩34,126 | ₩33,844 | ₩34,005 | -0.04% | 13.4만 |
|---|
| 2025.12.26 | ₩34,139 | ₩34,285 | ₩34,139 | ₩34,180 | +0.12% | 2.3만 |
|---|
| 2025.12.24 | ₩34,421 | ₩34,421 | ₩34,247 | ₩34,398 | -0.07% | 1.4만 |
|---|
| 2025.12.23 | ₩34,340 | ₩34,448 | ₩34,206 | ₩34,354 | +0.04% | 2만 |
|---|
| 2025.12.22 | ₩34,381 | ₩34,689 | ₩34,381 | ₩34,649 | +0.78% | 2.4만 |
|---|
| 2025.12.19 | ₩33,737 | ₩34,072 | ₩33,670 | ₩34,028 | +0.86% | 5.9만 |
|---|
| 2025.12.18 | ₩33,174 | ₩33,496 | ₩33,017 | ₩33,093 | -0.24% | 8.1만 |
|---|
| 2025.12.17 | ₩33,804 | ₩33,804 | ₩32,570 | ₩32,615 | -3.52% | 41만 |
|---|
| 2025.12.16 | ₩33,281 | ₩33,657 | ₩33,241 | ₩33,536 | +0.77% | 5.6만 |
|---|
| 2025.12.15 | ₩34,421 | ₩34,421 | ₩33,469 | ₩33,523 | -2.61% | 2.9만 |
|---|
| 2025.12.12 | ₩35,239 | ₩35,239 | ₩34,314 | ₩34,381 | -2.44% | 2.7만 |
|---|
| 2025.12.11 | ₩35,011 | ₩35,440 | ₩34,635 | ₩35,400 | +1.11% | 2.2만 |
|---|
| 2025.12.10 | ₩35,494 | ₩35,681 | ₩35,172 | ₩35,413 | -0.23% | 3.2만 |
|---|
| 2025.12.09 | ₩35,333 | ₩35,626 | ₩35,333 | ₩35,507 | +0.49% | 2.6만 |
|---|
| 2025.12.08 | ₩35,653 | ₩35,653 | ₩35,225 | ₩35,561 | -0.26% | 11.7만 |
|---|
| 2025.12.05 | ₩35,266 | ₩35,664 | ₩35,252 | ₩35,275 | +0.03% | 2.6만 |
|---|
| 2025.12.04 | ₩34,930 | ₩35,333 | ₩34,756 | ₩35,319 | +1.11% | 2만 |
|---|
| 2025.12.03 | ₩34,287 | ₩34,930 | ₩34,099 | ₩34,930 | +1.88% | 2.9만 |
|---|
| 2025.12.02 | ₩34,823 | ₩35,031 | ₩34,354 | ₩34,354 | -1.35% | 18.5만 |
|---|
| 2025.12.01 | ₩34,233 | ₩34,542 | ₩33,965 | ₩34,247 | +0.04% | 16.6만 |
|---|
| 2025.11.28 | ₩34,340 | ₩34,662 | ₩34,314 | ₩34,609 | +0.78% | 6.9천 |
|---|
| 2025.11.26 | ₩34,126 | ₩34,340 | ₩34,086 | ₩34,130 | +0.01% | 2만 |
|---|
| 2025.11.25 | ₩33,308 | ₩34,059 | ₩33,006 | ₩33,978 | +2.01% | 2.2만 |
|---|
| 2025.11.24 | ₩32,798 | ₩33,657 | ₩32,798 | ₩33,657 | +2.62% | 2만 |
|---|
| 2025.11.21 | ₩32,423 | ₩32,798 | ₩31,618 | ₩32,450 | +0.08% | 2.4만 |
|---|
| 2025.11.20 | ₩34,567 | ₩34,567 | ₩32,275 | ₩32,275 | -6.63% | 1.9만 |
|---|
| 2025.11.19 | ₩33,590 | ₩33,898 | ₩33,300 | ₩33,612 | +0.07% | 3.2만 |
|---|
| 2025.11.18 | ₩33,295 | ₩33,885 | ₩33,120 | ₩33,523 | +0.68% | 4.5만 |
|---|
| 2025.11.17 | ₩34,126 | ₩34,327 | ₩33,441 | ₩33,669 | -1.34% | 6.2만 |
|---|
| 2025.11.14 | ₩33,523 | ₩34,756 | ₩33,375 | ₩34,260 | +2.20% | 10.7만 |
|---|
| 2025.11.13 | ₩35,587 | ₩35,587 | ₩34,180 | ₩34,287 | -3.65% | 1.6만 |
|---|
| 2025.11.12 | ₩36,338 | ₩36,338 | ₩35,789 | ₩35,869 | -1.29% | 3.4만 |
|---|
| 2025.11.11 | ₩36,459 | ₩36,462 | ₩36,151 | ₩36,338 | -0.33% | 2.9만 |
|---|
| 2025.11.10 | ₩36,405 | ₩36,928 | ₩36,405 | ₩36,767 | +0.99% | 1.7만 |
|---|
| 2025.11.07 | ₩35,145 | ₩35,950 | ₩34,568 | ₩35,909 | +2.17% | 2.9만 |
|---|
| 2025.11.06 | ₩36,828 | ₩36,828 | ₩35,668 | ₩35,856 | -2.64% | 3.6만 |
|---|
| 2025.11.05 | ₩36,633 | ₩36,942 | ₩36,446 | ₩36,781 | +0.40% | 1.5만 |
|---|
| 2025.11.04 | ₩37,036 | ₩37,492 | ₩36,526 | ₩36,553 | -1.30% | 2.5만 |
|---|
| 2025.11.03 | ₩38,457 | ₩38,457 | ₩37,825 | ₩38,001 | -1.19% | 2.6만 |
|---|
| 2025.10.31 | ₩37,733 | ₩38,350 | ₩37,733 | ₩38,283 | +1.46% | 4.1만 |
|---|
| 2025.10.30 | ₩37,679 | ₩38,028 | ₩37,371 | ₩37,425 | -0.68% | 1.9만 |
|---|
| 2025.10.29 | ₩38,444 | ₩38,444 | ₩37,787 | ₩38,122 | -0.84% | 1.6만 |
|---|
| 2025.10.28 | ₩38,350 | ₩38,377 | ₩38,041 | ₩38,041 | -0.80% | 1.8만 |
|---|
| 2025.10.27 | ₩38,169 | ₩38,256 | ₩37,957 | ₩38,167 | -0.00% | 2.1만 |
|---|
| 2025.10.24 | ₩37,652 | ₩37,787 | ₩37,451 | ₩37,492 | -0.43% | 1.4만 |
|---|
| 2025.10.23 | ₩36,298 | ₩36,982 | ₩36,298 | ₩36,848 | +1.51% | 2.2만 |
|---|
| 2025.10.22 | ₩36,700 | ₩36,727 | ₩35,427 | ₩35,963 | -2.01% | 2.9만 |
|---|
| 2025.10.21 | ₩37,022 | ₩37,250 | ₩36,754 | ₩36,942 | -0.22% | 1.8만 |
|---|
| 2025.10.20 | ₩37,143 | ₩37,182 | ₩36,969 | ₩37,009 | -0.36% | 2.6만 |
|---|
| 2025.10.17 | ₩36,687 | ₩36,700 | ₩36,017 | ₩36,553 | -0.37% | 2.8만 |
|---|
| 2025.10.16 | ₩38,088 | ₩38,146 | ₩36,928 | ₩37,143 | -2.48% | 1.6만 |
|---|
| 2025.10.15 | ₩38,122 | ₩38,362 | ₩37,304 | ₩37,760 | -0.95% | 3.1만 |
|---|
| 2025.10.14 | ₩37,049 | ₩37,974 | ₩36,513 | ₩37,492 | +1.19% | 2만 |
|---|
| 2025.10.13 | ₩37,250 | ₩37,906 | ₩37,250 | ₩37,894 | +1.73% | 2만 |
|---|
| 2025.10.10 | ₩38,539 | ₩38,572 | ₩36,629 | ₩36,660 | -4.87% | 15.8만 |
|---|