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 | ₩40,322 | ₩40,575 | ₩40,162 | ₩40,575 | +0.63% | 1.4만 |
| 2026.10.08 | ₩40,175 | ₩40,325 | ₩39,601 | ₩39,842 | -0.83% | 1.4만 |
| 2026.10.07 | ₩40,482 | ₩40,615 | ₩40,350 | ₩40,509 | +0.07% | 2만 |
| 2026.10.06 | ₩41,603 | ₩41,603 | ₩41,296 | ₩41,376 | -0.55% | 2.2만 |
| 2026.10.05 | ₩40,762 | ₩41,243 | ₩40,762 | ₩41,189 | +1.05% | 1.7만 |
| 2026.10.02 | ₩40,762 | ₩40,762 | ₩40,575 | ₩40,669 | -0.23% | 1.4만 |
| 2026.10.01 | ₩40,028 | ₩40,269 | ₩39,768 | ₩40,162 | +0.33% | 2.2만 |
| 2026.09.30 | ₩39,868 | ₩39,908 | ₩39,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,778 |
| -0.23% |
| 2.7만 |
| 2026.09.29 | ₩39,535 | ₩39,655 | ₩39,348 | ₩39,641 | +0.27% | 1.3만 |
|---|
| 2026.09.28 | ₩39,108 | ₩39,508 | ₩39,108 | ₩39,415 | +0.78% | 1.5만 |
|---|
| 2026.09.25 | ₩39,521 | ₩39,815 | ₩39,521 | ₩39,615 | +0.24% | 1.4만 |
|---|
| 2026.09.24 | ₩39,208 | ₩39,628 | ₩39,174 | ₩39,628 | +1.07% | 1.4만 |
|---|
| 2026.09.23 | ₩39,357 | ₩39,555 | ₩39,161 | ₩39,495 | +0.35% | 1.9만 |
|---|
| 2026.09.22 | ₩39,214 | ₩39,648 | ₩39,094 | ₩39,628 | +1.05% | 1.8만 |
|---|
| 2026.09.21 | ₩38,681 | ₩39,054 | ₩38,681 | ₩38,988 | +0.79% | 9.1천 |
|---|
| 2026.09.18 | ₩37,733 | ₩38,174 | ₩37,733 | ₩38,174 | +1.17% | 1.3만 |
|---|
| 2026.09.17 | ₩38,000 | ₩38,200 | ₩37,974 | ₩38,014 | +0.04% | 2.6만 |
|---|
| 2026.09.16 | ₩37,133 | ₩37,480 | ₩36,694 | ₩37,093 | -0.11% | 1.7만 |
|---|
| 2026.09.15 | ₩37,013 | ₩37,013 | ₩36,695 | ₩36,946 | -0.18% | 15.6만 |
|---|
| 2026.09.14 | ₩36,493 | ₩37,186 | ₩36,493 | ₩36,973 | +1.32% | 1.3만 |
|---|
| 2026.09.11 | ₩37,533 | ₩37,533 | ₩37,360 | ₩37,400 | -0.36% | 1.1만 |
|---|
| 2026.09.10 | ₩37,300 | ₩37,607 | ₩37,026 | ₩37,026 | -0.73% | 1.8만 |
|---|
| 2026.09.09 | ₩38,227 | ₩38,227 | ₩37,907 | ₩37,960 | -0.70% | 1.8만 |
|---|
| 2026.09.08 | ₩37,858 | ₩38,421 | ₩37,840 | ₩38,160 | +0.80% | 8.3천 |
|---|
| 2026.09.04 | ₩37,507 | ₩37,693 | ₩37,493 | ₩37,693 | +0.50% | 14.1만 |
|---|
| 2026.09.03 | ₩37,400 | ₩37,400 | ₩36,879 | ₩37,306 | -0.25% | 1.1만 |
|---|
| 2026.09.02 | ₩37,046 | ₩37,106 | ₩36,706 | ₩37,106 | +0.16% | 2만 |
|---|
| 2026.09.01 | ₩37,253 | ₩37,266 | ₩37,026 | ₩37,066 | -0.50% | 1.4만 |
|---|
| 2026.08.31 | ₩38,080 | ₩38,160 | ₩37,827 | ₩38,160 | +0.21% | 1.5만 |
|---|
| 2026.08.28 | ₩38,654 | ₩38,754 | ₩38,134 | ₩38,134 | -1.35% | 1.3만 |
|---|
| 2026.08.27 | ₩39,281 | ₩39,455 | ₩39,134 | ₩39,455 | +0.44% | 3.1만 |
|---|
| 2026.08.26 | ₩37,854 | ₩38,627 | ₩37,854 | ₩38,561 | +1.87% | 1.8만 |
|---|
| 2026.08.25 | ₩38,167 | ₩38,207 | ₩37,947 | ₩38,147 | -0.05% | 7.7천 |
|---|
| 2026.08.24 | ₩38,280 | ₩38,280 | ₩37,675 | ₩37,787 | -1.29% | 1.2만 |
|---|
| 2026.08.21 | ₩38,514 | ₩38,788 | ₩38,453 | ₩38,761 | +0.64% | 8.6천 |
|---|
| 2026.08.20 | ₩38,521 | ₩38,547 | ₩38,254 | ₩38,334 | -0.48% | 1.3만 |
|---|
| 2026.08.19 | ₩39,868 | ₩39,868 | ₩38,587 | ₩38,707 | -2.91% | 1.6만 |
|---|
| 2026.08.18 | ₩39,842 | ₩39,842 | ₩39,288 | ₩39,308 | -1.34% | 2.1만 |
|---|
| 2026.08.17 | ₩40,749 | ₩40,961 | ₩40,749 | ₩40,802 | +0.13% | 2.1만 |
|---|
| 2026.08.14 | ₩40,682 | ₩40,809 | ₩40,442 | ₩40,629 | -0.13% | 2.9만 |
|---|
| 2026.08.13 | ₩40,602 | ₩40,709 | ₩40,469 | ₩40,575 | -0.07% | 1.3만 |
|---|
| 2026.08.12 | ₩40,322 | ₩40,402 | ₩40,182 | ₩40,193 | -0.32% | 2.2만 |
|---|
| 2026.08.11 | ₩39,535 | ₩39,855 | ₩39,535 | ₩39,651 | +0.29% | 1.7만 |
|---|
| 2026.08.10 | ₩39,628 | ₩39,722 | ₩39,459 | ₩39,459 | -0.43% | 10.4만 |
|---|
| 2026.08.07 | ₩39,668 | ₩39,668 | ₩39,134 | ₩39,521 | -0.37% | 2.5만 |
|---|
| 2026.08.06 | ₩38,374 | ₩39,148 | ₩38,347 | ₩38,641 | +0.70% | 3.3만 |
|---|
| 2026.08.05 | ₩39,428 | ₩39,722 | ₩38,921 | ₩38,921 | -1.29% | 1.7만 |
|---|
| 2026.08.04 | ₩38,714 | ₩39,495 | ₩38,714 | ₩39,348 | +1.64% | 1.8만 |
|---|
| 2026.08.03 | ₩36,839 | ₩37,894 | ₩36,839 | ₩37,807 | +2.63% | 1.3만 |
|---|
| 2026.07.31 | ₩37,560 | ₩37,560 | ₩36,739 | ₩36,960 | -1.60% | 1.2만 |
|---|
| 2026.07.30 | ₩36,453 | ₩36,823 | ₩36,332 | ₩36,823 | +1.02% | 2.3만 |
|---|
| 2026.07.29 | ₩36,586 | ₩36,586 | ₩35,277 | ₩35,372 | -3.32% | 2만 |
|---|
| 2026.07.28 | ₩36,706 | ₩36,706 | ₩35,639 | ₩36,466 | -0.65% | 26.1만 |
|---|
| 2026.07.27 | ₩38,014 | ₩38,014 | ₩36,773 | ₩37,346 | -1.76% | 1.2만 |
|---|
| 2026.07.24 | ₩37,680 | ₩37,867 | ₩37,427 | ₩37,468 | -0.56% | 2.5만 |
|---|
| 2026.07.23 | ₩38,067 | ₩38,561 | ₩38,067 | ₩38,267 | +0.53% | 1.8만 |
|---|
| 2026.07.22 | ₩38,441 | ₩38,561 | ₩38,267 | ₩38,267 | -0.45% | 1.8만 |
|---|
| 2026.07.21 | ₩38,467 | ₩38,694 | ₩38,187 | ₩38,641 | +0.45% | 14만 |
|---|
| 2026.07.20 | ₩38,174 | ₩38,200 | ₩37,720 | ₩37,773 | -1.05% | 9천 |
|---|
| 2026.07.17 | ₩37,860 | ₩38,361 | ₩37,533 | ₩37,787 | -0.19% | 1.7만 |
|---|
| 2026.07.16 | ₩38,321 | ₩38,354 | ₩37,680 | ₩37,827 | -1.29% | 2.3만 |
|---|
| 2026.07.15 | ₩39,041 | ₩39,041 | ₩38,280 | ₩38,921 | -0.31% | 1.4만 |
|---|
| 2026.07.14 | ₩39,495 | ₩39,815 | ₩39,452 | ₩39,641 | +0.37% | 1.6만 |
|---|
| 2026.07.13 | ₩38,788 | ₩39,201 | ₩38,661 | ₩38,734 | -0.14% | 1만 |
|---|
| 2026.07.10 | ₩39,535 | ₩39,561 | ₩39,361 | ₩39,521 | -0.03% | 1.4만 |
|---|
| 2026.07.09 | ₩39,388 | ₩40,028 | ₩39,388 | ₩39,815 | +1.08% | 1.5만 |
|---|
| 2026.07.08 | ₩38,374 | ₩38,788 | ₩37,987 | ₩38,788 | +1.08% | 1.1만 |
|---|
| 2026.07.07 | ₩39,321 | ₩39,468 | ₩38,689 | ₩38,934 | -0.98% | 1.9만 |
|---|
| 2026.07.06 | ₩39,748 | ₩40,629 | ₩39,748 | ₩40,175 | +1.07% | 1.6만 |
|---|
| 2026.07.02 | ₩40,896 | ₩41,283 | ₩39,021 | ₩39,401 | -3.65% | 2.2만 |
|---|
| 2026.07.01 | ₩41,443 | ₩41,616 | ₩40,789 | ₩40,842 | -1.45% | 1.5만 |
|---|
| 2026.06.30 | ₩41,203 | ₩41,976 | ₩41,203 | ₩41,936 | +1.78% | 1.5만 |
|---|
| 2026.06.29 | ₩40,442 | ₩40,976 | ₩39,975 | ₩40,949 | +1.25% | 1.3만 |
|---|
| 2026.06.26 | ₩39,855 | ₩40,229 | ₩39,788 | ₩39,988 | +0.33% | 2.2만 |
|---|
| 2026.06.25 | ₩40,789 | ₩40,829 | ₩39,962 | ₩40,682 | -0.26% | 1.3만 |
|---|
| 2026.06.24 | ₩39,695 | ₩39,948 | ₩39,134 | ₩39,535 | -0.40% | 1.1만 |
|---|
| 2026.06.23 | ₩39,375 | ₩40,022 | ₩39,375 | ₩39,687 | +0.79% | 1.3만 |
|---|
| 2026.06.22 | ₩41,081 | ₩41,136 | ₩40,602 | ₩41,136 | +0.13% | 1.5만 |
|---|
| 2026.06.18 | ₩40,736 | ₩40,736 | ₩40,335 | ₩40,531 | -0.50% | 1만 |
|---|
| 2026.06.17 | ₩40,295 | ₩40,615 | ₩39,775 | ₩39,828 | -1.16% | 1.4만 |
|---|
| 2026.06.16 | ₩40,495 | ₩40,736 | ₩39,748 | ₩39,775 | -1.78% | 1.4만 |
|---|
| 2026.06.15 | ₩40,242 | ₩40,535 | ₩40,242 | ₩40,409 | +0.41% | 1.1만 |
|---|
| 2026.06.12 | ₩38,747 | ₩39,481 | ₩38,747 | ₩39,281 | +1.38% | 1.4만 |
|---|
| 2026.06.11 | ₩37,600 | ₩38,854 | ₩37,573 | ₩38,828 | +3.26% | 1.5만 |
|---|
| 2026.06.10 | ₩37,773 | ₩38,341 | ₩37,106 | ₩37,186 | -1.55% | 7.6천 |
|---|
| 2026.06.09 | ₩38,881 | ₩39,048 | ₩36,586 | ₩38,084 | -2.05% | 1.1만 |
|---|
| 2026.06.08 | ₩39,081 | ₩39,081 | ₩38,507 | ₩38,554 | -1.35% | 2.5만 |
|---|
| 2026.06.05 | ₩39,788 | ₩39,815 | ₩38,134 | ₩38,240 | -3.89% | 2.7만 |
|---|
| 2026.06.04 | ₩40,202 | ₩40,976 | ₩40,202 | ₩40,722 | +1.29% | 2.3만 |
|---|
| 2026.06.03 | ₩41,416 | ₩41,456 | ₩40,816 | ₩41,069 | -0.84% | 1.7만 |
|---|
| 2026.06.02 | ₩40,862 | ₩41,503 | ₩40,862 | ₩41,496 | +1.55% | 1.5만 |
|---|
| 2026.06.01 | ₩39,815 | ₩40,615 | ₩39,706 | ₩40,542 | +1.83% | 2.1만 |
|---|
| 2026.05.29 | ₩39,548 | ₩39,802 | ₩39,441 | ₩39,802 | +0.64% | 9.8천 |
|---|
| 2026.05.28 | ₩38,921 | ₩39,667 | ₩38,921 | ₩39,397 | +1.22% | 7.1천 |
|---|
| 2026.05.27 | ₩38,868 | ₩39,068 | ₩38,801 | ₩38,961 | +0.24% | 9.8천 |
|---|
| 2026.05.26 | ₩39,041 | ₩39,655 | ₩39,041 | ₩39,575 | +1.37% | 1.7만 |
|---|
| 2026.05.22 | ₩38,000 | ₩38,307 | ₩37,974 | ₩38,172 | +0.45% | 8.5천 |
|---|
| 2026.05.21 | ₩37,120 | ₩37,760 | ₩37,120 | ₩37,653 | +1.44% | 1.4만 |
|---|
| 2026.05.20 | ₩36,666 | ₩37,220 | ₩36,666 | ₩37,220 | +1.51% | 1.3만 |
|---|
| 2026.05.19 | ₩36,292 | ₩36,602 | ₩35,825 | ₩36,279 | -0.04% | 1.9만 |
|---|
| 2026.05.18 | ₩37,173 | ₩37,173 | ₩36,199 | ₩36,506 | -1.79% | 1.1만 |
|---|
| 2026.05.15 | ₩37,053 | ₩37,280 | ₩36,733 | ₩36,973 | -0.22% | 1.1만 |
|---|
| 2026.05.14 | ₩37,627 | ₩38,000 | ₩37,627 | ₩37,880 | +0.67% | 1.1만 |
|---|
| 2026.05.13 | ₩37,413 | ₩37,963 | ₩37,403 | ₩37,843 | +1.15% | 1.4만 |
|---|
| 2026.05.12 | ₩37,707 | ₩37,720 | ₩36,866 | ₩37,653 | -0.14% | 2.6만 |
|---|
| 2026.05.11 | ₩37,733 | ₩38,187 | ₩37,733 | ₩38,084 | +0.93% | 4.1만 |
|---|
| 2026.05.08 | ₩37,133 | ₩37,280 | ₩37,000 | ₩37,257 | +0.33% | 2.2만 |
|---|
| 2026.05.07 | ₩37,413 | ₩37,720 | ₩36,693 | ₩36,854 | -1.49% | 2.5만 |
|---|
| 2026.05.06 | ₩36,879 | ₩37,058 | ₩36,399 | ₩37,058 | +0.48% | 1.7만 |
|---|
| 2026.05.05 | ₩36,079 | ₩36,332 | ₩36,012 | ₩36,186 | +0.30% | 1.2만 |
|---|
| 2026.05.04 | ₩35,772 | ₩35,888 | ₩35,572 | ₩35,745 | -0.07% | 2만 |
|---|
| 2026.05.01 | ₩35,545 | ₩35,745 | ₩35,438 | ₩35,641 | +0.27% | 2.4만 |
|---|
| 2026.04.30 | ₩34,718 | ₩35,265 | ₩34,571 | ₩35,238 | +1.50% | 1.9만 |
|---|
| 2026.04.29 | ₩34,238 | ₩34,291 | ₩34,071 | ₩34,219 | -0.05% | 8.2천 |
|---|
| 2026.04.28 | ₩34,424 | ₩34,424 | ₩33,997 | ₩34,187 | -0.69% | 1.4만 |
|---|
| 2026.04.27 | ₩35,038 | ₩35,132 | ₩34,971 | ₩35,132 | +0.27% | 4.3만 |
|---|
| 2026.04.24 | ₩35,145 | ₩35,345 | ₩34,825 | ₩35,212 | +0.19% | 1.1만 |
|---|
| 2026.04.23 | ₩34,918 | ₩35,065 | ₩34,264 | ₩34,751 | -0.48% | 1.2만 |
|---|
| 2026.04.22 | ₩35,305 | ₩35,332 | ₩34,898 | ₩35,158 | -0.42% | 1.1만 |
|---|
| 2026.04.21 | ₩34,931 | ₩35,332 | ₩34,651 | ₩34,678 | -0.73% | 2.2만 |
|---|
| 2026.04.20 | ₩34,611 | ₩34,838 | ₩34,464 | ₩34,838 | +0.66% | 4만 |
|---|
| 2026.04.17 | ₩34,478 | ₩34,678 | ₩34,411 | ₩34,553 | +0.22% | 1.4만 |
|---|
| 2026.04.16 | ₩34,031 | ₩34,104 | ₩33,811 | ₩33,957 | -0.22% | 1.6만 |
|---|
| 2026.04.15 | ₩33,477 | ₩33,757 | ₩33,397 | ₩33,757 | +0.84% | 2만 |
|---|
| 2026.04.14 | ₩33,384 | ₩33,450 | ₩33,264 | ₩33,382 | -0.00% | 2.1만 |
|---|
| 2026.04.13 | ₩32,236 | ₩33,073 | ₩32,236 | ₩33,073 | +2.60% | 2만 |
|---|
| 2026.04.10 | ₩32,476 | ₩32,476 | ₩32,210 | ₩32,234 | -0.75% | 1.8만 |
|---|
| 2026.04.09 | ₩32,915 | ₩32,917 | ₩32,450 | ₩32,610 | -0.93% | 6.3만 |
|---|
| 2026.04.08 | ₩33,397 | ₩33,597 | ₩33,010 | ₩33,054 | -1.03% | 2만 |
|---|
| 2026.04.07 | ₩31,689 | ₩32,089 | ₩31,636 | ₩32,089 | +1.26% | 3.1만 |
|---|
| 2026.04.06 | ₩31,983 | ₩32,009 | ₩31,809 | ₩31,952 | -0.10% | 2만 |
|---|
| 2026.04.02 | ₩30,662 | ₩31,956 | ₩30,662 | ₩31,836 | +3.83% | 1.5만 |
|---|
| 2026.04.01 | ₩31,369 | ₩31,769 | ₩31,369 | ₩31,516 | +0.47% | 1.2만 |
|---|
| 2026.03.31 | ₩30,442 | ₩31,009 | ₩30,295 | ₩30,942 | +1.64% | 2.4만 |
|---|
| 2026.03.30 | ₩30,889 | ₩30,889 | ₩29,701 | ₩29,941 | -3.07% | 4.9만 |
|---|
| 2026.03.27 | ₩30,902 | ₩30,902 | ₩30,488 | ₩30,528 | -1.21% | 1.5만 |
|---|
| 2026.03.26 | ₩31,609 | ₩31,908 | ₩31,089 | ₩31,089 | -1.65% | 1.4만 |
|---|
| 2026.03.25 | ₩32,343 | ₩32,343 | ₩31,943 | ₩32,063 | -0.87% | 8.4천 |
|---|
| 2026.03.24 | ₩31,796 | ₩32,089 | ₩31,609 | ₩31,983 | +0.59% | 1.8만 |
|---|
| 2026.03.23 | ₩32,116 | ₩32,556 | ₩32,036 | ₩32,049 | -0.21% | 4.4만 |
|---|
| 2026.03.20 | ₩32,330 | ₩32,330 | ₩31,422 | ₩31,506 | -2.55% | 1만 |
|---|
| 2026.03.19 | ₩31,769 | ₩32,636 | ₩31,769 | ₩32,463 | +2.18% | 1.5만 |
|---|
| 2026.03.18 | ₩32,316 | ₩32,663 | ₩32,316 | ₩32,330 | +0.04% | 9.5천 |
|---|
| 2026.03.17 | ₩32,049 | ₩32,423 | ₩32,049 | ₩32,370 | +1.00% | 1만 |
|---|
| 2026.03.16 | ₩31,943 | ₩32,156 | ₩31,863 | ₩31,863 | -0.25% | 1.7만 |
|---|
| 2026.03.13 | ₩31,929 | ₩31,929 | ₩31,382 | ₩31,449 | -1.50% | 1.6만 |
|---|
| 2026.03.12 | ₩31,849 | ₩32,049 | ₩31,537 | ₩31,537 | -0.98% | 1.3만 |
|---|
| 2026.03.11 | ₩32,383 | ₩32,503 | ₩32,049 | ₩32,223 | -0.49% | 1.7만 |
|---|
| 2026.03.10 | ₩32,687 | ₩32,957 | ₩32,456 | ₩32,472 | -0.66% | 2.1만 |
|---|
| 2026.03.09 | ₩31,849 | ₩32,783 | ₩31,756 | ₩32,757 | +2.85% | 2만 |
|---|
| 2026.03.06 | ₩32,423 | ₩32,677 | ₩32,210 | ₩32,223 | -0.62% | 2.2만 |
|---|
| 2026.03.05 | ₩32,930 | ₩32,943 | ₩32,530 | ₩32,877 | -0.16% | 1.9만 |
|---|
| 2026.03.04 | ₩32,983 | ₩33,198 | ₩32,697 | ₩33,170 | +0.57% | 1.8만 |
|---|
| 2026.03.03 | ₩32,556 | ₩32,986 | ₩31,876 | ₩32,797 | +0.74% | 1.9만 |
|---|
| 2026.03.02 | ₩32,690 | ₩33,464 | ₩32,690 | ₩33,437 | +2.29% | 2.2만 |
|---|
| 2026.02.27 | ₩32,717 | ₩33,058 | ₩32,650 | ₩33,058 | +1.04% | 1.8만 |
|---|
| 2026.02.26 | ₩33,090 | ₩33,330 | ₩32,810 | ₩33,330 | +0.73% | 2.4만 |
|---|
| 2026.02.25 | ₩32,463 | ₩32,970 | ₩32,463 | ₩32,930 | +1.44% | 1.7만 |
|---|
| 2026.02.24 | ₩31,956 | ₩32,196 | ₩31,956 | ₩32,159 | +0.63% | 2.4만 |
|---|
| 2026.02.23 | ₩32,143 | ₩32,143 | ₩31,476 | ₩31,529 | -1.91% | 1.5만 |
|---|
| 2026.02.20 | ₩32,330 | ₩32,705 | ₩32,290 | ₩32,383 | +0.17% | 1.4만 |
|---|
| 2026.02.19 | ₩32,156 | ₩32,470 | ₩32,156 | ₩32,463 | +0.95% | 1.2만 |
|---|
| 2026.02.18 | ₩31,983 | ₩32,410 | ₩31,963 | ₩32,263 | +0.88% | 2.2만 |
|---|
| 2026.02.17 | ₩31,502 | ₩31,889 | ₩31,356 | ₩31,776 | +0.87% | 2만 |
|---|
| 2026.02.13 | ₩31,276 | ₩31,983 | ₩31,235 | ₩31,756 | +1.54% | 1.5만 |
|---|
| 2026.02.12 | ₩32,356 | ₩32,356 | ₩31,342 | ₩31,409 | -2.93% | 5만 |
|---|
| 2026.02.11 | ₩32,530 | ₩32,530 | ₩31,702 | ₩31,943 | -1.80% | 2.4만 |
|---|
| 2026.02.10 | ₩32,250 | ₩32,276 | ₩32,049 | ₩32,072 | -0.55% | 1.6만 |
|---|
| 2026.02.09 | ₩31,940 | ₩32,183 | ₩31,940 | ₩32,103 | +0.51% | 2.2만 |
|---|
| 2026.02.06 | ₩31,138 | ₩31,769 | ₩31,138 | ₩31,769 | +2.03% | 2.9만 |
|---|
| 2026.02.05 | ₩31,182 | ₩31,582 | ₩30,899 | ₩30,955 | -0.73% | 2.3만 |
|---|
| 2026.02.04 | ₩31,622 | ₩31,917 | ₩31,169 | ₩31,476 | -0.46% | 4.1만 |
|---|
| 2026.02.03 | ₩32,970 | ₩32,970 | ₩31,823 | ₩32,129 | -2.55% | 2.3만 |
|---|
| 2026.02.02 | ₩32,516 | ₩32,983 | ₩32,516 | ₩32,837 | +0.98% | 2.5만 |
|---|
| 2026.01.30 | ₩32,943 | ₩33,264 | ₩32,450 | ₩32,596 | -1.05% | 2.3만 |
|---|
| 2026.01.29 | ₩33,611 | ₩33,611 | ₩32,823 | ₩33,170 | -1.31% | 13.5만 |
|---|
| 2026.01.28 | ₩33,844 | ₩33,844 | ₩33,517 | ₩33,517 | -0.97% | 2.8만 |
|---|
| 2026.01.27 | ₩33,637 | ₩33,744 | ₩33,597 | ₩33,704 | +0.20% | 6.1만 |
|---|
| 2026.01.26 | ₩33,504 | ₩33,668 | ₩33,330 | ₩33,384 | -0.36% | 3.2만 |
|---|
| 2026.01.23 | ₩33,744 | ₩33,744 | ₩33,392 | ₩33,444 | -0.89% | 3.3만 |
|---|
| 2026.01.22 | ₩33,811 | ₩33,927 | ₩33,688 | ₩33,771 | -0.12% | 1.4만 |
|---|
| 2026.01.21 | ₩33,611 | ₩33,704 | ₩32,886 | ₩33,464 | -0.44% | 8.1만 |
|---|
| 2026.01.20 | ₩33,530 | ₩33,929 | ₩33,317 | ₩33,437 | -0.28% | 2만 |
|---|
| 2026.01.16 | ₩34,678 | ₩34,678 | ₩34,384 | ₩34,384 | -0.85% | 2.1만 |
|---|
| 2026.01.15 | ₩34,771 | ₩34,798 | ₩34,358 | ₩34,371 | -1.15% | 2.7만 |
|---|
| 2026.01.14 | ₩34,358 | ₩34,464 | ₩34,118 | ₩34,402 | +0.13% | 5.8만 |
|---|
| 2026.01.13 | ₩34,905 | ₩34,905 | ₩34,495 | ₩34,731 | -0.50% | 2만 |
|---|
| 2026.01.12 | ₩34,384 | ₩34,919 | ₩34,384 | ₩34,861 | +1.39% | 3.1만 |
|---|
| 2026.01.09 | ₩34,611 | ₩34,905 | ₩34,558 | ₩34,611 | 0.00% | 2.3만 |
|---|
| 2026.01.08 | ₩34,798 | ₩34,798 | ₩34,378 | ₩34,478 | -0.92% | 4.7만 |
|---|
| 2026.01.07 | ₩34,771 | ₩34,998 | ₩34,574 | ₩34,811 | +0.12% | 2.4만 |
|---|
| 2026.01.06 | ₩34,451 | ₩34,785 | ₩34,236 | ₩34,771 | +0.93% | 5.3만 |
|---|
| 2026.01.05 | ₩34,051 | ₩34,383 | ₩34,051 | ₩34,264 | +0.63% | 2.9만 |
|---|
| 2026.01.02 | ₩33,851 | ₩33,851 | ₩33,424 | ₩33,708 | -0.42% | 1.1만 |
|---|
| 2025.12.31 | ₩33,544 | ₩33,624 | ₩33,317 | ₩33,370 | -0.52% | 1.9만 |
|---|
| 2025.12.30 | ₩33,864 | ₩33,897 | ₩33,664 | ₩33,687 | -0.52% | 1.6만 |
|---|
| 2025.12.29 | ₩33,851 | ₩33,957 | ₩33,677 | ₩33,837 | -0.04% | 13.4만 |
|---|
| 2025.12.26 | ₩33,971 | ₩34,116 | ₩33,971 | ₩34,011 | +0.12% | 2.3만 |
|---|
| 2025.12.24 | ₩34,251 | ₩34,251 | ₩34,078 | ₩34,228 | -0.07% | 1.4만 |
|---|
| 2025.12.23 | ₩34,171 | ₩34,278 | ₩34,037 | ₩34,184 | +0.04% | 2만 |
|---|
| 2025.12.22 | ₩34,211 | ₩34,518 | ₩34,211 | ₩34,478 | +0.78% | 2.4만 |
|---|
| 2025.12.19 | ₩33,570 | ₩33,904 | ₩33,504 | ₩33,860 | +0.86% | 5.9만 |
|---|
| 2025.12.18 | ₩33,010 | ₩33,330 | ₩32,854 | ₩32,930 | -0.24% | 8.1만 |
|---|
| 2025.12.17 | ₩33,637 | ₩33,637 | ₩32,410 | ₩32,454 | -3.52% | 41만 |
|---|
| 2025.12.16 | ₩33,117 | ₩33,490 | ₩33,077 | ₩33,370 | +0.77% | 5.6만 |
|---|
| 2025.12.15 | ₩34,251 | ₩34,251 | ₩33,304 | ₩33,357 | -2.61% | 2.9만 |
|---|
| 2025.12.12 | ₩35,065 | ₩35,065 | ₩34,144 | ₩34,211 | -2.44% | 2.7만 |
|---|
| 2025.12.11 | ₩34,838 | ₩35,265 | ₩34,464 | ₩35,225 | +1.11% | 2.2만 |
|---|
| 2025.12.10 | ₩35,318 | ₩35,505 | ₩34,998 | ₩35,238 | -0.23% | 3.2만 |
|---|
| 2025.12.09 | ₩35,158 | ₩35,450 | ₩35,158 | ₩35,332 | +0.49% | 2.6만 |
|---|
| 2025.12.08 | ₩35,477 | ₩35,477 | ₩35,052 | ₩35,385 | -0.26% | 11.7만 |
|---|
| 2025.12.05 | ₩35,092 | ₩35,488 | ₩35,078 | ₩35,101 | +0.03% | 2.6만 |
|---|
| 2025.12.04 | ₩34,758 | ₩35,158 | ₩34,585 | ₩35,145 | +1.11% | 2만 |
|---|
| 2025.12.03 | ₩34,118 | ₩34,758 | ₩33,931 | ₩34,758 | +1.88% | 2.9만 |
|---|
| 2025.12.02 | ₩34,651 | ₩34,858 | ₩34,184 | ₩34,184 | -1.35% | 18.5만 |
|---|
| 2025.12.01 | ₩34,064 | ₩34,371 | ₩33,797 | ₩34,078 | +0.04% | 16.6만 |
|---|
| 2025.11.28 | ₩34,171 | ₩34,491 | ₩34,144 | ₩34,438 | +0.78% | 6.9천 |
|---|
| 2025.11.26 | ₩33,957 | ₩34,171 | ₩33,917 | ₩33,961 | +0.01% | 2만 |
|---|
| 2025.11.25 | ₩33,144 | ₩33,891 | ₩32,843 | ₩33,811 | +2.01% | 2.2만 |
|---|
| 2025.11.24 | ₩32,636 | ₩33,490 | ₩32,636 | ₩33,490 | +2.62% | 2만 |
|---|
| 2025.11.21 | ₩32,263 | ₩32,636 | ₩31,462 | ₩32,290 | +0.08% | 2.4만 |
|---|
| 2025.11.20 | ₩34,396 | ₩34,396 | ₩32,116 | ₩32,116 | -6.63% | 1.9만 |
|---|
| 2025.11.19 | ₩33,424 | ₩33,731 | ₩33,136 | ₩33,446 | +0.07% | 3.2만 |
|---|
| 2025.11.18 | ₩33,130 | ₩33,717 | ₩32,957 | ₩33,357 | +0.68% | 4.5만 |
|---|
| 2025.11.17 | ₩33,957 | ₩34,158 | ₩33,276 | ₩33,502 | -1.34% | 6.2만 |
|---|
| 2025.11.14 | ₩33,357 | ₩34,585 | ₩33,210 | ₩34,091 | +2.20% | 10.7만 |
|---|
| 2025.11.13 | ₩35,412 | ₩35,412 | ₩34,011 | ₩34,118 | -3.65% | 1.6만 |
|---|
| 2025.11.12 | ₩36,159 | ₩36,159 | ₩35,612 | ₩35,692 | -1.29% | 3.4만 |
|---|
| 2025.11.11 | ₩36,279 | ₩36,282 | ₩35,972 | ₩36,159 | -0.33% | 2.9만 |
|---|
| 2025.11.10 | ₩36,226 | ₩36,746 | ₩36,226 | ₩36,586 | +0.99% | 1.7만 |
|---|
| 2025.11.07 | ₩34,971 | ₩35,772 | ₩34,398 | ₩35,732 | +2.17% | 2.9만 |
|---|
| 2025.11.06 | ₩36,646 | ₩36,646 | ₩35,492 | ₩35,679 | -2.64% | 3.6만 |
|---|
| 2025.11.05 | ₩36,453 | ₩36,759 | ₩36,266 | ₩36,599 | +0.40% | 1.5만 |
|---|
| 2025.11.04 | ₩36,853 | ₩37,306 | ₩36,346 | ₩36,372 | -1.30% | 2.5만 |
|---|
| 2025.11.03 | ₩38,267 | ₩38,267 | ₩37,639 | ₩37,813 | -1.19% | 2.6만 |
|---|
| 2025.10.31 | ₩37,547 | ₩38,160 | ₩37,547 | ₩38,094 | +1.46% | 4.1만 |
|---|
| 2025.10.30 | ₩37,493 | ₩37,840 | ₩37,186 | ₩37,240 | -0.68% | 1.9만 |
|---|
| 2025.10.29 | ₩38,254 | ₩38,254 | ₩37,600 | ₩37,934 | -0.84% | 1.6만 |
|---|
| 2025.10.28 | ₩38,160 | ₩38,187 | ₩37,854 | ₩37,854 | -0.80% | 1.8만 |
|---|
| 2025.10.27 | ₩37,980 | ₩38,067 | ₩37,769 | ₩37,979 | -0.00% | 2.1만 |
|---|
| 2025.10.24 | ₩37,467 | ₩37,600 | ₩37,266 | ₩37,306 | -0.43% | 1.4만 |
|---|
| 2025.10.23 | ₩36,119 | ₩36,799 | ₩36,119 | ₩36,666 | +1.51% | 2.2만 |
|---|
| 2025.10.22 | ₩36,519 | ₩36,546 | ₩35,252 | ₩35,785 | -2.01% | 2.9만 |
|---|
| 2025.10.21 | ₩36,839 | ₩37,066 | ₩36,573 | ₩36,759 | -0.22% | 1.8만 |
|---|
| 2025.10.20 | ₩36,960 | ₩36,998 | ₩36,786 | ₩36,826 | -0.36% | 2.6만 |
|---|
| 2025.10.17 | ₩36,506 | ₩36,519 | ₩35,839 | ₩36,372 | -0.37% | 2.8만 |
|---|
| 2025.10.16 | ₩37,900 | ₩37,958 | ₩36,746 | ₩36,960 | -2.48% | 1.6만 |
|---|
| 2025.10.15 | ₩37,934 | ₩38,172 | ₩37,120 | ₩37,573 | -0.95% | 3.1만 |
|---|
| 2025.10.14 | ₩36,866 | ₩37,787 | ₩36,332 | ₩37,306 | +1.19% | 2만 |
|---|
| 2025.10.13 | ₩37,066 | ₩37,719 | ₩37,066 | ₩37,707 | +1.73% | 2만 |
|---|
| 2025.10.10 | ₩38,349 | ₩38,382 | ₩36,449 | ₩36,479 | -4.87% | 15.8만 |
|---|