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 | ₩40,449 | ₩40,703 | ₩40,288 | ₩40,703 | +0.63% | 1.4만 |
| 2026.10.08 | ₩40,302 | ₩40,452 | ₩39,726 | ₩39,967 | -0.83% | 1.4만 |
| 2026.10.07 | ₩40,609 | ₩40,743 | ₩40,477 | ₩40,636 | +0.07% | 2만 |
| 2026.10.06 | ₩41,734 | ₩41,734 | ₩41,426 | ₩41,506 | -0.55% | 2.2만 |
| 2026.10.05 | ₩40,891 | ₩41,372 | ₩40,891 | ₩41,319 | +1.05% | 1.7만 |
| 2026.10.02 | ₩40,891 | ₩40,891 | ₩40,703 | ₩40,797 | -0.23% | 1.4만 |
| 2026.10.01 | ₩40,154 | ₩40,395 | ₩39,893 | ₩40,288 | +0.33% | 2.2만 |
| 2026.09.30 | ₩39,994 | ₩40,034 | ₩39,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,903 |
| -0.23% |
| 2.7만 |
| 2026.09.29 | ₩39,659 | ₩39,780 | ₩39,472 | ₩39,766 | +0.27% | 1.3만 |
|---|
| 2026.09.28 | ₩39,231 | ₩39,632 | ₩39,231 | ₩39,539 | +0.78% | 1.5만 |
|---|
| 2026.09.25 | ₩39,646 | ₩39,940 | ₩39,646 | ₩39,739 | +0.24% | 1.4만 |
|---|
| 2026.09.24 | ₩39,331 | ₩39,753 | ₩39,298 | ₩39,753 | +1.07% | 1.4만 |
|---|
| 2026.09.23 | ₩39,481 | ₩39,679 | ₩39,284 | ₩39,619 | +0.35% | 1.9만 |
|---|
| 2026.09.22 | ₩39,338 | ₩39,773 | ₩39,217 | ₩39,753 | +1.05% | 1.8만 |
|---|
| 2026.09.21 | ₩38,803 | ₩39,177 | ₩38,803 | ₩39,110 | +0.79% | 9.1천 |
|---|
| 2026.09.18 | ₩37,852 | ₩38,294 | ₩37,852 | ₩38,294 | +1.17% | 1.3만 |
|---|
| 2026.09.17 | ₩38,120 | ₩38,321 | ₩38,093 | ₩38,133 | +0.04% | 2.6만 |
|---|
| 2026.09.16 | ₩37,250 | ₩37,598 | ₩36,810 | ₩37,210 | -0.11% | 1.7만 |
|---|
| 2026.09.15 | ₩37,129 | ₩37,129 | ₩36,811 | ₩37,063 | -0.18% | 15.6만 |
|---|
| 2026.09.14 | ₩36,607 | ₩37,303 | ₩36,607 | ₩37,089 | +1.32% | 1.3만 |
|---|
| 2026.09.11 | ₩37,651 | ₩37,651 | ₩37,477 | ₩37,518 | -0.36% | 1.1만 |
|---|
| 2026.09.10 | ₩37,417 | ₩37,725 | ₩37,143 | ₩37,143 | -0.73% | 1.8만 |
|---|
| 2026.09.09 | ₩38,347 | ₩38,347 | ₩38,026 | ₩38,080 | -0.70% | 1.8만 |
|---|
| 2026.09.08 | ₩37,977 | ₩38,542 | ₩37,959 | ₩38,281 | +0.80% | 8.3천 |
|---|
| 2026.09.04 | ₩37,625 | ₩37,812 | ₩37,611 | ₩37,812 | +0.50% | 14.1만 |
|---|
| 2026.09.03 | ₩37,518 | ₩37,518 | ₩36,996 | ₩37,424 | -0.25% | 1.1만 |
|---|
| 2026.09.02 | ₩37,163 | ₩37,223 | ₩36,822 | ₩37,223 | +0.16% | 2만 |
|---|
| 2026.09.01 | ₩37,370 | ₩37,384 | ₩37,143 | ₩37,183 | -0.50% | 1.4만 |
|---|
| 2026.08.31 | ₩38,200 | ₩38,281 | ₩37,946 | ₩38,281 | +0.21% | 1.5만 |
|---|
| 2026.08.28 | ₩38,776 | ₩38,876 | ₩38,254 | ₩38,254 | -1.35% | 1.3만 |
|---|
| 2026.08.27 | ₩39,405 | ₩39,579 | ₩39,258 | ₩39,579 | +0.44% | 3.1만 |
|---|
| 2026.08.26 | ₩37,973 | ₩38,749 | ₩37,973 | ₩38,682 | +1.87% | 1.8만 |
|---|
| 2026.08.25 | ₩38,287 | ₩38,327 | ₩38,066 | ₩38,267 | -0.05% | 7.7천 |
|---|
| 2026.08.24 | ₩38,401 | ₩38,401 | ₩37,793 | ₩37,906 | -1.29% | 1.2만 |
|---|
| 2026.08.21 | ₩38,635 | ₩38,910 | ₩38,574 | ₩38,883 | +0.64% | 8.6천 |
|---|
| 2026.08.20 | ₩38,642 | ₩38,669 | ₩38,374 | ₩38,455 | -0.48% | 1.3만 |
|---|
| 2026.08.19 | ₩39,994 | ₩39,994 | ₩38,709 | ₩38,829 | -2.91% | 1.6만 |
|---|
| 2026.08.18 | ₩39,967 | ₩39,967 | ₩39,412 | ₩39,432 | -1.34% | 2.1만 |
|---|
| 2026.08.17 | ₩40,877 | ₩41,090 | ₩40,877 | ₩40,931 | +0.13% | 2.1만 |
|---|
| 2026.08.14 | ₩40,810 | ₩40,937 | ₩40,569 | ₩40,757 | -0.13% | 2.9만 |
|---|
| 2026.08.13 | ₩40,730 | ₩40,837 | ₩40,596 | ₩40,703 | -0.07% | 1.3만 |
|---|
| 2026.08.12 | ₩40,449 | ₩40,529 | ₩40,308 | ₩40,319 | -0.32% | 2.2만 |
|---|
| 2026.08.11 | ₩39,659 | ₩39,980 | ₩39,659 | ₩39,776 | +0.29% | 1.7만 |
|---|
| 2026.08.10 | ₩39,753 | ₩39,847 | ₩39,583 | ₩39,583 | -0.43% | 10.4만 |
|---|
| 2026.08.07 | ₩39,793 | ₩39,793 | ₩39,258 | ₩39,646 | -0.37% | 2.5만 |
|---|
| 2026.08.06 | ₩38,495 | ₩39,271 | ₩38,468 | ₩38,762 | +0.70% | 3.3만 |
|---|
| 2026.08.05 | ₩39,552 | ₩39,847 | ₩39,043 | ₩39,043 | -1.29% | 1.7만 |
|---|
| 2026.08.04 | ₩38,836 | ₩39,619 | ₩38,836 | ₩39,472 | +1.64% | 1.8만 |
|---|
| 2026.08.03 | ₩36,955 | ₩38,013 | ₩36,955 | ₩37,926 | +2.63% | 1.3만 |
|---|
| 2026.07.31 | ₩37,678 | ₩37,678 | ₩36,855 | ₩37,076 | -1.60% | 1.2만 |
|---|
| 2026.07.30 | ₩36,567 | ₩36,939 | ₩36,447 | ₩36,939 | +1.02% | 2.3만 |
|---|
| 2026.07.29 | ₩36,701 | ₩36,701 | ₩35,388 | ₩35,483 | -3.32% | 2만 |
|---|
| 2026.07.28 | ₩36,822 | ₩36,822 | ₩35,751 | ₩36,581 | -0.65% | 26.1만 |
|---|
| 2026.07.27 | ₩38,133 | ₩38,133 | ₩36,889 | ₩37,464 | -1.76% | 1.2만 |
|---|
| 2026.07.24 | ₩37,799 | ₩37,986 | ₩37,544 | ₩37,586 | -0.56% | 2.5만 |
|---|
| 2026.07.23 | ₩38,187 | ₩38,682 | ₩38,187 | ₩38,388 | +0.53% | 1.8만 |
|---|
| 2026.07.22 | ₩38,562 | ₩38,682 | ₩38,388 | ₩38,388 | -0.45% | 1.8만 |
|---|
| 2026.07.21 | ₩38,588 | ₩38,816 | ₩38,307 | ₩38,762 | +0.45% | 14만 |
|---|
| 2026.07.20 | ₩38,294 | ₩38,321 | ₩37,839 | ₩37,892 | -1.05% | 9천 |
|---|
| 2026.07.17 | ₩37,979 | ₩38,481 | ₩37,651 | ₩37,906 | -0.19% | 1.7만 |
|---|
| 2026.07.16 | ₩38,441 | ₩38,475 | ₩37,799 | ₩37,946 | -1.29% | 2.3만 |
|---|
| 2026.07.15 | ₩39,164 | ₩39,164 | ₩38,401 | ₩39,043 | -0.31% | 1.4만 |
|---|
| 2026.07.14 | ₩39,619 | ₩39,940 | ₩39,576 | ₩39,766 | +0.37% | 1.6만 |
|---|
| 2026.07.13 | ₩38,910 | ₩39,325 | ₩38,782 | ₩38,856 | -0.14% | 1만 |
|---|
| 2026.07.10 | ₩39,659 | ₩39,686 | ₩39,485 | ₩39,646 | -0.03% | 1.4만 |
|---|
| 2026.07.09 | ₩39,512 | ₩40,154 | ₩39,512 | ₩39,940 | +1.08% | 1.5만 |
|---|
| 2026.07.08 | ₩38,495 | ₩38,910 | ₩38,107 | ₩38,910 | +1.08% | 1.1만 |
|---|
| 2026.07.07 | ₩39,445 | ₩39,592 | ₩38,811 | ₩39,057 | -0.98% | 1.9만 |
|---|
| 2026.07.06 | ₩39,873 | ₩40,757 | ₩39,873 | ₩40,302 | +1.07% | 1.6만 |
|---|
| 2026.07.02 | ₩41,024 | ₩41,413 | ₩39,144 | ₩39,525 | -3.65% | 2.2만 |
|---|
| 2026.07.01 | ₩41,573 | ₩41,747 | ₩40,917 | ₩40,971 | -1.45% | 1.5만 |
|---|
| 2026.06.30 | ₩41,332 | ₩42,109 | ₩41,332 | ₩42,068 | +1.78% | 1.5만 |
|---|
| 2026.06.29 | ₩40,569 | ₩41,105 | ₩40,101 | ₩41,078 | +1.25% | 1.3만 |
|---|
| 2026.06.26 | ₩39,980 | ₩40,355 | ₩39,913 | ₩40,114 | +0.33% | 2.2만 |
|---|
| 2026.06.25 | ₩40,917 | ₩40,957 | ₩40,087 | ₩40,810 | -0.26% | 1.3만 |
|---|
| 2026.06.24 | ₩39,820 | ₩40,074 | ₩39,258 | ₩39,659 | -0.40% | 1.1만 |
|---|
| 2026.06.23 | ₩39,499 | ₩40,148 | ₩39,499 | ₩39,812 | +0.79% | 1.3만 |
|---|
| 2026.06.22 | ₩41,210 | ₩41,265 | ₩40,730 | ₩41,265 | +0.13% | 1.5만 |
|---|
| 2026.06.18 | ₩40,864 | ₩40,864 | ₩40,462 | ₩40,659 | -0.50% | 1만 |
|---|
| 2026.06.17 | ₩40,422 | ₩40,743 | ₩39,900 | ₩39,954 | -1.16% | 1.4만 |
|---|
| 2026.06.16 | ₩40,623 | ₩40,864 | ₩39,873 | ₩39,900 | -1.78% | 1.4만 |
|---|
| 2026.06.15 | ₩40,369 | ₩40,663 | ₩40,369 | ₩40,536 | +0.41% | 1.1만 |
|---|
| 2026.06.12 | ₩38,869 | ₩39,606 | ₩38,869 | ₩39,405 | +1.38% | 1.4만 |
|---|
| 2026.06.11 | ₩37,718 | ₩38,977 | ₩37,692 | ₩38,950 | +3.26% | 1.5만 |
|---|
| 2026.06.10 | ₩37,892 | ₩38,461 | ₩37,223 | ₩37,303 | -1.55% | 7.6천 |
|---|
| 2026.06.09 | ₩39,003 | ₩39,171 | ₩36,701 | ₩38,204 | -2.05% | 1.1만 |
|---|
| 2026.06.08 | ₩39,204 | ₩39,204 | ₩38,629 | ₩38,675 | -1.35% | 2.5만 |
|---|
| 2026.06.05 | ₩39,913 | ₩39,940 | ₩38,254 | ₩38,361 | -3.89% | 2.7만 |
|---|
| 2026.06.04 | ₩40,328 | ₩41,105 | ₩40,328 | ₩40,850 | +1.29% | 2.3만 |
|---|
| 2026.06.03 | ₩41,546 | ₩41,587 | ₩40,944 | ₩41,198 | -0.84% | 1.7만 |
|---|
| 2026.06.02 | ₩40,991 | ₩41,633 | ₩40,991 | ₩41,627 | +1.55% | 1.5만 |
|---|
| 2026.06.01 | ₩39,940 | ₩40,743 | ₩39,830 | ₩40,670 | +1.83% | 2.1만 |
|---|
| 2026.05.29 | ₩39,673 | ₩39,927 | ₩39,565 | ₩39,927 | +0.64% | 9.8천 |
|---|
| 2026.05.28 | ₩39,043 | ₩39,792 | ₩39,043 | ₩39,521 | +1.22% | 7.1천 |
|---|
| 2026.05.27 | ₩38,990 | ₩39,191 | ₩38,923 | ₩39,084 | +0.24% | 9.8천 |
|---|
| 2026.05.26 | ₩39,164 | ₩39,780 | ₩39,164 | ₩39,699 | +1.37% | 1.7만 |
|---|
| 2026.05.22 | ₩38,120 | ₩38,428 | ₩38,093 | ₩38,293 | +0.45% | 8.5천 |
|---|
| 2026.05.21 | ₩37,237 | ₩37,879 | ₩37,237 | ₩37,772 | +1.44% | 1.4만 |
|---|
| 2026.05.20 | ₩36,781 | ₩37,337 | ₩36,781 | ₩37,337 | +1.51% | 1.3만 |
|---|
| 2026.05.19 | ₩36,407 | ₩36,717 | ₩35,938 | ₩36,393 | -0.04% | 1.9만 |
|---|
| 2026.05.18 | ₩37,290 | ₩37,290 | ₩36,313 | ₩36,621 | -1.79% | 1.1만 |
|---|
| 2026.05.15 | ₩37,170 | ₩37,397 | ₩36,848 | ₩37,089 | -0.22% | 1.1만 |
|---|
| 2026.05.14 | ₩37,745 | ₩38,120 | ₩37,745 | ₩37,999 | +0.67% | 1.1만 |
|---|
| 2026.05.13 | ₩37,531 | ₩38,082 | ₩37,520 | ₩37,962 | +1.15% | 1.4만 |
|---|
| 2026.05.12 | ₩37,825 | ₩37,839 | ₩36,982 | ₩37,772 | -0.14% | 2.6만 |
|---|
| 2026.05.11 | ₩37,852 | ₩38,307 | ₩37,852 | ₩38,204 | +0.93% | 4.1만 |
|---|
| 2026.05.08 | ₩37,250 | ₩37,397 | ₩37,116 | ₩37,374 | +0.33% | 2.2만 |
|---|
| 2026.05.07 | ₩37,531 | ₩37,839 | ₩36,808 | ₩36,970 | -1.49% | 2.5만 |
|---|
| 2026.05.06 | ₩36,996 | ₩37,175 | ₩36,514 | ₩37,175 | +0.48% | 1.7만 |
|---|
| 2026.05.05 | ₩36,193 | ₩36,447 | ₩36,126 | ₩36,300 | +0.30% | 1.2만 |
|---|
| 2026.05.04 | ₩35,885 | ₩36,001 | ₩35,684 | ₩35,858 | -0.07% | 2만 |
|---|
| 2026.05.01 | ₩35,657 | ₩35,858 | ₩35,550 | ₩35,753 | +0.27% | 2.4만 |
|---|
| 2026.04.30 | ₩34,827 | ₩35,376 | ₩34,680 | ₩35,349 | +1.50% | 1.9만 |
|---|
| 2026.04.29 | ₩34,345 | ₩34,399 | ₩34,178 | ₩34,327 | -0.05% | 8.2천 |
|---|
| 2026.04.28 | ₩34,533 | ₩34,533 | ₩34,104 | ₩34,295 | -0.69% | 1.4만 |
|---|
| 2026.04.27 | ₩35,148 | ₩35,242 | ₩35,082 | ₩35,242 | +0.27% | 4.3만 |
|---|
| 2026.04.24 | ₩35,256 | ₩35,456 | ₩34,934 | ₩35,322 | +0.19% | 1.1만 |
|---|
| 2026.04.23 | ₩35,028 | ₩35,175 | ₩34,372 | ₩34,861 | -0.48% | 1.2만 |
|---|
| 2026.04.22 | ₩35,416 | ₩35,443 | ₩35,008 | ₩35,269 | -0.42% | 1.1만 |
|---|
| 2026.04.21 | ₩35,041 | ₩35,443 | ₩34,760 | ₩34,787 | -0.73% | 2.2만 |
|---|
| 2026.04.20 | ₩34,720 | ₩34,948 | ₩34,573 | ₩34,948 | +0.66% | 4만 |
|---|
| 2026.04.17 | ₩34,586 | ₩34,787 | ₩34,519 | ₩34,661 | +0.22% | 1.4만 |
|---|
| 2026.04.16 | ₩34,138 | ₩34,212 | ₩33,917 | ₩34,064 | -0.22% | 1.6만 |
|---|
| 2026.04.15 | ₩33,582 | ₩33,864 | ₩33,502 | ₩33,864 | +0.84% | 2만 |
|---|
| 2026.04.14 | ₩33,489 | ₩33,556 | ₩33,368 | ₩33,487 | -0.00% | 2.1만 |
|---|
| 2026.04.13 | ₩32,338 | ₩33,177 | ₩32,338 | ₩33,177 | +2.60% | 2만 |
|---|
| 2026.04.10 | ₩32,579 | ₩32,579 | ₩32,311 | ₩32,335 | -0.75% | 1.8만 |
|---|
| 2026.04.09 | ₩33,019 | ₩33,020 | ₩32,552 | ₩32,712 | -0.93% | 6.3만 |
|---|
| 2026.04.08 | ₩33,502 | ₩33,703 | ₩33,114 | ₩33,158 | -1.03% | 2만 |
|---|
| 2026.04.07 | ₩31,789 | ₩32,190 | ₩31,735 | ₩32,190 | +1.26% | 3.1만 |
|---|
| 2026.04.06 | ₩32,083 | ₩32,110 | ₩31,909 | ₩32,053 | -0.10% | 2만 |
|---|
| 2026.04.02 | ₩30,758 | ₩32,057 | ₩30,758 | ₩31,936 | +3.83% | 1.5만 |
|---|
| 2026.04.01 | ₩31,468 | ₩31,869 | ₩31,468 | ₩31,615 | +0.47% | 1.2만 |
|---|
| 2026.03.31 | ₩30,537 | ₩31,106 | ₩30,390 | ₩31,039 | +1.64% | 2.4만 |
|---|
| 2026.03.30 | ₩30,986 | ₩30,986 | ₩29,795 | ₩30,035 | -3.07% | 4.9만 |
|---|
| 2026.03.27 | ₩30,999 | ₩30,999 | ₩30,584 | ₩30,624 | -1.21% | 1.5만 |
|---|
| 2026.03.26 | ₩31,709 | ₩32,008 | ₩31,187 | ₩31,187 | -1.65% | 1.4만 |
|---|
| 2026.03.25 | ₩32,445 | ₩32,445 | ₩32,043 | ₩32,164 | -0.87% | 8.4천 |
|---|
| 2026.03.24 | ₩31,896 | ₩32,190 | ₩31,709 | ₩32,083 | +0.59% | 1.8만 |
|---|
| 2026.03.23 | ₩32,217 | ₩32,659 | ₩32,137 | ₩32,150 | -0.21% | 4.4만 |
|---|
| 2026.03.20 | ₩32,431 | ₩32,431 | ₩31,521 | ₩31,606 | -2.55% | 1만 |
|---|
| 2026.03.19 | ₩31,869 | ₩32,739 | ₩31,869 | ₩32,565 | +2.18% | 1.5만 |
|---|
| 2026.03.18 | ₩32,418 | ₩32,766 | ₩32,418 | ₩32,431 | +0.04% | 9.5천 |
|---|
| 2026.03.17 | ₩32,150 | ₩32,525 | ₩32,150 | ₩32,472 | +1.00% | 1만 |
|---|
| 2026.03.16 | ₩32,043 | ₩32,257 | ₩31,963 | ₩31,963 | -0.25% | 1.7만 |
|---|
| 2026.03.13 | ₩32,030 | ₩32,030 | ₩31,481 | ₩31,548 | -1.50% | 1.6만 |
|---|
| 2026.03.12 | ₩31,950 | ₩32,150 | ₩31,636 | ₩31,636 | -0.98% | 1.3만 |
|---|
| 2026.03.11 | ₩32,485 | ₩32,605 | ₩32,150 | ₩32,324 | -0.49% | 1.7만 |
|---|
| 2026.03.10 | ₩32,790 | ₩33,060 | ₩32,559 | ₩32,575 | -0.66% | 2.1만 |
|---|
| 2026.03.09 | ₩31,950 | ₩32,886 | ₩31,856 | ₩32,860 | +2.85% | 2만 |
|---|
| 2026.03.06 | ₩32,525 | ₩32,779 | ₩32,311 | ₩32,324 | -0.62% | 2.2만 |
|---|
| 2026.03.05 | ₩33,034 | ₩33,047 | ₩32,632 | ₩32,980 | -0.16% | 1.9만 |
|---|
| 2026.03.04 | ₩33,087 | ₩33,303 | ₩32,799 | ₩33,275 | +0.57% | 1.8만 |
|---|
| 2026.03.03 | ₩32,659 | ₩33,090 | ₩31,976 | ₩32,900 | +0.74% | 1.9만 |
|---|
| 2026.03.02 | ₩32,793 | ₩33,569 | ₩32,793 | ₩33,542 | +2.29% | 2.2만 |
|---|
| 2026.02.27 | ₩32,820 | ₩33,162 | ₩32,753 | ₩33,162 | +1.04% | 1.8만 |
|---|
| 2026.02.26 | ₩33,194 | ₩33,435 | ₩32,913 | ₩33,435 | +0.73% | 2.4만 |
|---|
| 2026.02.25 | ₩32,565 | ₩33,074 | ₩32,565 | ₩33,034 | +1.44% | 1.7만 |
|---|
| 2026.02.24 | ₩32,057 | ₩32,298 | ₩32,057 | ₩32,260 | +0.63% | 2.4만 |
|---|
| 2026.02.23 | ₩32,244 | ₩32,244 | ₩31,575 | ₩31,628 | -1.91% | 1.5만 |
|---|
| 2026.02.20 | ₩32,431 | ₩32,807 | ₩32,391 | ₩32,485 | +0.17% | 1.4만 |
|---|
| 2026.02.19 | ₩32,257 | ₩32,572 | ₩32,257 | ₩32,565 | +0.95% | 1.2만 |
|---|
| 2026.02.18 | ₩32,083 | ₩32,512 | ₩32,063 | ₩32,364 | +0.88% | 2.2만 |
|---|
| 2026.02.17 | ₩31,602 | ₩31,990 | ₩31,454 | ₩31,876 | +0.87% | 2만 |
|---|
| 2026.02.13 | ₩31,374 | ₩32,083 | ₩31,334 | ₩31,856 | +1.54% | 1.5만 |
|---|
| 2026.02.12 | ₩32,458 | ₩32,458 | ₩31,441 | ₩31,508 | -2.93% | 5만 |
|---|
| 2026.02.11 | ₩32,632 | ₩32,632 | ₩31,802 | ₩32,043 | -1.80% | 2.4만 |
|---|
| 2026.02.10 | ₩32,351 | ₩32,378 | ₩32,150 | ₩32,173 | -0.55% | 1.6만 |
|---|
| 2026.02.09 | ₩32,041 | ₩32,284 | ₩32,041 | ₩32,204 | +0.51% | 2.2만 |
|---|
| 2026.02.06 | ₩31,236 | ₩31,869 | ₩31,236 | ₩31,869 | +2.03% | 2.9만 |
|---|
| 2026.02.05 | ₩31,280 | ₩31,682 | ₩30,997 | ₩31,053 | -0.73% | 2.3만 |
|---|
| 2026.02.04 | ₩31,722 | ₩32,018 | ₩31,267 | ₩31,575 | -0.46% | 4.1만 |
|---|
| 2026.02.03 | ₩33,074 | ₩33,074 | ₩31,923 | ₩32,231 | -2.55% | 2.3만 |
|---|
| 2026.02.02 | ₩32,619 | ₩33,087 | ₩32,619 | ₩32,940 | +0.98% | 2.5만 |
|---|
| 2026.01.30 | ₩33,047 | ₩33,368 | ₩32,552 | ₩32,699 | -1.05% | 2.3만 |
|---|
| 2026.01.29 | ₩33,716 | ₩33,716 | ₩32,927 | ₩33,275 | -1.31% | 13.5만 |
|---|
| 2026.01.28 | ₩33,951 | ₩33,951 | ₩33,623 | ₩33,623 | -0.97% | 2.8만 |
|---|
| 2026.01.27 | ₩33,743 | ₩33,850 | ₩33,703 | ₩33,810 | +0.20% | 6.1만 |
|---|
| 2026.01.26 | ₩33,609 | ₩33,774 | ₩33,435 | ₩33,489 | -0.36% | 3.2만 |
|---|
| 2026.01.23 | ₩33,850 | ₩33,850 | ₩33,497 | ₩33,549 | -0.89% | 3.3만 |
|---|
| 2026.01.22 | ₩33,917 | ₩34,034 | ₩33,794 | ₩33,877 | -0.12% | 1.4만 |
|---|
| 2026.01.21 | ₩33,716 | ₩33,810 | ₩32,990 | ₩33,569 | -0.44% | 8.1만 |
|---|
| 2026.01.20 | ₩33,636 | ₩34,036 | ₩33,422 | ₩33,542 | -0.28% | 2만 |
|---|
| 2026.01.16 | ₩34,787 | ₩34,787 | ₩34,493 | ₩34,493 | -0.85% | 2.1만 |
|---|
| 2026.01.15 | ₩34,881 | ₩34,908 | ₩34,466 | ₩34,479 | -1.15% | 2.7만 |
|---|
| 2026.01.14 | ₩34,466 | ₩34,573 | ₩34,225 | ₩34,510 | +0.13% | 5.8만 |
|---|
| 2026.01.13 | ₩35,015 | ₩35,015 | ₩34,604 | ₩34,841 | -0.50% | 2만 |
|---|
| 2026.01.12 | ₩34,493 | ₩35,029 | ₩34,493 | ₩34,970 | +1.39% | 3.1만 |
|---|
| 2026.01.09 | ₩34,720 | ₩35,015 | ₩34,667 | ₩34,720 | 0.00% | 2.3만 |
|---|
| 2026.01.08 | ₩34,908 | ₩34,908 | ₩34,486 | ₩34,586 | -0.92% | 4.7만 |
|---|
| 2026.01.07 | ₩34,881 | ₩35,108 | ₩34,683 | ₩34,921 | +0.12% | 2.4만 |
|---|
| 2026.01.06 | ₩34,560 | ₩34,894 | ₩34,344 | ₩34,881 | +0.93% | 5.3만 |
|---|
| 2026.01.05 | ₩34,158 | ₩34,491 | ₩34,158 | ₩34,372 | +0.63% | 2.9만 |
|---|
| 2026.01.02 | ₩33,957 | ₩33,957 | ₩33,529 | ₩33,814 | -0.42% | 1.1만 |
|---|
| 2025.12.31 | ₩33,649 | ₩33,730 | ₩33,422 | ₩33,475 | -0.52% | 1.9만 |
|---|
| 2025.12.30 | ₩33,971 | ₩34,004 | ₩33,770 | ₩33,793 | -0.52% | 1.6만 |
|---|
| 2025.12.29 | ₩33,957 | ₩34,064 | ₩33,783 | ₩33,944 | -0.04% | 13.4만 |
|---|
| 2025.12.26 | ₩34,078 | ₩34,224 | ₩34,078 | ₩34,118 | +0.12% | 2.3만 |
|---|
| 2025.12.24 | ₩34,359 | ₩34,359 | ₩34,185 | ₩34,336 | -0.07% | 1.4만 |
|---|
| 2025.12.23 | ₩34,278 | ₩34,386 | ₩34,145 | ₩34,292 | +0.04% | 2만 |
|---|
| 2025.12.22 | ₩34,319 | ₩34,626 | ₩34,319 | ₩34,586 | +0.78% | 2.4만 |
|---|
| 2025.12.19 | ₩33,676 | ₩34,011 | ₩33,609 | ₩33,967 | +0.86% | 5.9만 |
|---|
| 2025.12.18 | ₩33,114 | ₩33,435 | ₩32,957 | ₩33,034 | -0.24% | 8.1만 |
|---|
| 2025.12.17 | ₩33,743 | ₩33,743 | ₩32,512 | ₩32,556 | -3.52% | 41만 |
|---|
| 2025.12.16 | ₩33,221 | ₩33,596 | ₩33,181 | ₩33,475 | +0.77% | 5.6만 |
|---|
| 2025.12.15 | ₩34,359 | ₩34,359 | ₩33,408 | ₩33,462 | -2.61% | 2.9만 |
|---|
| 2025.12.12 | ₩35,175 | ₩35,175 | ₩34,252 | ₩34,319 | -2.44% | 2.7만 |
|---|
| 2025.12.11 | ₩34,948 | ₩35,376 | ₩34,573 | ₩35,336 | +1.11% | 2.2만 |
|---|
| 2025.12.10 | ₩35,430 | ₩35,617 | ₩35,108 | ₩35,349 | -0.23% | 3.2만 |
|---|
| 2025.12.09 | ₩35,269 | ₩35,562 | ₩35,269 | ₩35,443 | +0.49% | 2.6만 |
|---|
| 2025.12.08 | ₩35,589 | ₩35,589 | ₩35,162 | ₩35,496 | -0.26% | 11.7만 |
|---|
| 2025.12.05 | ₩35,202 | ₩35,600 | ₩35,189 | ₩35,211 | +0.03% | 2.6만 |
|---|
| 2025.12.04 | ₩34,867 | ₩35,269 | ₩34,693 | ₩35,256 | +1.11% | 2만 |
|---|
| 2025.12.03 | ₩34,225 | ₩34,867 | ₩34,038 | ₩34,867 | +1.88% | 2.9만 |
|---|
| 2025.12.02 | ₩34,760 | ₩34,968 | ₩34,292 | ₩34,292 | -1.35% | 18.5만 |
|---|
| 2025.12.01 | ₩34,171 | ₩34,479 | ₩33,904 | ₩34,185 | +0.04% | 16.6만 |
|---|
| 2025.11.28 | ₩34,278 | ₩34,600 | ₩34,252 | ₩34,546 | +0.78% | 6.9천 |
|---|
| 2025.11.26 | ₩34,064 | ₩34,278 | ₩34,024 | ₩34,068 | +0.01% | 2만 |
|---|
| 2025.11.25 | ₩33,248 | ₩33,997 | ₩32,947 | ₩33,917 | +2.01% | 2.2만 |
|---|
| 2025.11.24 | ₩32,739 | ₩33,596 | ₩32,739 | ₩33,596 | +2.62% | 2만 |
|---|
| 2025.11.21 | ₩32,364 | ₩32,739 | ₩31,561 | ₩32,391 | +0.08% | 2.4만 |
|---|
| 2025.11.20 | ₩34,505 | ₩34,505 | ₩32,217 | ₩32,217 | -6.63% | 1.9만 |
|---|
| 2025.11.19 | ₩33,529 | ₩33,837 | ₩33,240 | ₩33,552 | +0.07% | 3.2만 |
|---|
| 2025.11.18 | ₩33,234 | ₩33,823 | ₩33,060 | ₩33,462 | +0.68% | 4.5만 |
|---|
| 2025.11.17 | ₩34,064 | ₩34,265 | ₩33,380 | ₩33,608 | -1.34% | 6.2만 |
|---|
| 2025.11.14 | ₩33,462 | ₩34,693 | ₩33,315 | ₩34,198 | +2.20% | 10.7만 |
|---|
| 2025.11.13 | ₩35,523 | ₩35,523 | ₩34,118 | ₩34,225 | -3.65% | 1.6만 |
|---|
| 2025.11.12 | ₩36,273 | ₩36,273 | ₩35,724 | ₩35,804 | -1.29% | 3.4만 |
|---|
| 2025.11.11 | ₩36,393 | ₩36,396 | ₩36,085 | ₩36,273 | -0.33% | 2.9만 |
|---|
| 2025.11.10 | ₩36,340 | ₩36,862 | ₩36,340 | ₩36,701 | +0.99% | 1.7만 |
|---|
| 2025.11.07 | ₩35,082 | ₩35,885 | ₩34,506 | ₩35,844 | +2.17% | 2.9만 |
|---|
| 2025.11.06 | ₩36,761 | ₩36,761 | ₩35,604 | ₩35,791 | -2.64% | 3.6만 |
|---|
| 2025.11.05 | ₩36,567 | ₩36,875 | ₩36,380 | ₩36,715 | +0.40% | 1.5만 |
|---|
| 2025.11.04 | ₩36,969 | ₩37,424 | ₩36,460 | ₩36,487 | -1.30% | 2.5만 |
|---|
| 2025.11.03 | ₩38,388 | ₩38,388 | ₩37,757 | ₩37,933 | -1.19% | 2.6만 |
|---|
| 2025.10.31 | ₩37,665 | ₩38,281 | ₩37,665 | ₩38,214 | +1.46% | 4.1만 |
|---|
| 2025.10.30 | ₩37,611 | ₩37,959 | ₩37,303 | ₩37,357 | -0.68% | 1.9만 |
|---|
| 2025.10.29 | ₩38,374 | ₩38,374 | ₩37,718 | ₩38,053 | -0.84% | 1.6만 |
|---|
| 2025.10.28 | ₩38,281 | ₩38,307 | ₩37,973 | ₩37,973 | -0.80% | 1.8만 |
|---|
| 2025.10.27 | ₩38,100 | ₩38,187 | ₩37,888 | ₩38,098 | -0.00% | 2.1만 |
|---|
| 2025.10.24 | ₩37,585 | ₩37,718 | ₩37,384 | ₩37,424 | -0.43% | 1.4만 |
|---|
| 2025.10.23 | ₩36,233 | ₩36,915 | ₩36,233 | ₩36,781 | +1.51% | 2.2만 |
|---|
| 2025.10.22 | ₩36,634 | ₩36,661 | ₩35,363 | ₩35,898 | -2.01% | 2.9만 |
|---|
| 2025.10.21 | ₩36,955 | ₩37,183 | ₩36,688 | ₩36,875 | -0.22% | 1.8만 |
|---|
| 2025.10.20 | ₩37,076 | ₩37,115 | ₩36,902 | ₩36,942 | -0.36% | 2.6만 |
|---|
| 2025.10.17 | ₩36,621 | ₩36,634 | ₩35,952 | ₩36,487 | -0.37% | 2.8만 |
|---|
| 2025.10.16 | ₩38,020 | ₩38,077 | ₩36,862 | ₩37,076 | -2.48% | 1.6만 |
|---|
| 2025.10.15 | ₩38,053 | ₩38,293 | ₩37,237 | ₩37,692 | -0.95% | 3.1만 |
|---|
| 2025.10.14 | ₩36,982 | ₩37,906 | ₩36,447 | ₩37,424 | +1.19% | 2만 |
|---|
| 2025.10.13 | ₩37,183 | ₩37,837 | ₩37,183 | ₩37,825 | +1.73% | 2만 |
|---|
| 2025.10.10 | ₩38,469 | ₩38,503 | ₩36,563 | ₩36,594 | -4.87% | 15.8만 |
|---|