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 | ₩40,406 | ₩40,660 | ₩40,246 | ₩40,660 | +0.63% | 1.4만 |
| 2026.10.08 | ₩40,259 | ₩40,409 | ₩39,684 | ₩39,925 | -0.83% | 1.4만 |
| 2026.10.07 | ₩40,566 | ₩40,700 | ₩40,434 | ₩40,593 | +0.07% | 2만 |
| 2026.10.06 | ₩41,690 | ₩41,690 | ₩41,382 | ₩41,462 | -0.55% | 2.2만 |
| 2026.10.05 | ₩40,847 | ₩41,329 | ₩40,847 | ₩41,275 | +1.05% | 1.7만 |
| 2026.10.02 | ₩40,847 | ₩40,847 | ₩40,660 | ₩40,754 | -0.23% | 1.4만 |
| 2026.10.01 | ₩40,112 | ₩40,352 | ₩39,851 | ₩40,246 | +0.33% | 2.2만 |
| 2026.09.30 | ₩39,951 | ₩39,991 | ₩39,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,860 |
| -0.23% |
| 2.7만 |
| 2026.09.29 | ₩39,617 | ₩39,737 | ₩39,430 | ₩39,724 | +0.27% | 1.3만 |
|---|
| 2026.09.28 | ₩39,189 | ₩39,590 | ₩39,189 | ₩39,497 | +0.78% | 1.5만 |
|---|
| 2026.09.25 | ₩39,604 | ₩39,898 | ₩39,604 | ₩39,697 | +0.24% | 1.4만 |
|---|
| 2026.09.24 | ₩39,290 | ₩39,711 | ₩39,256 | ₩39,711 | +1.07% | 1.4만 |
|---|
| 2026.09.23 | ₩39,439 | ₩39,637 | ₩39,243 | ₩39,577 | +0.35% | 1.9만 |
|---|
| 2026.09.22 | ₩39,296 | ₩39,731 | ₩39,176 | ₩39,711 | +1.05% | 1.8만 |
|---|
| 2026.09.21 | ₩38,761 | ₩39,136 | ₩38,761 | ₩39,069 | +0.79% | 9.1천 |
|---|
| 2026.09.18 | ₩37,812 | ₩38,253 | ₩37,812 | ₩38,253 | +1.17% | 1.3만 |
|---|
| 2026.09.17 | ₩38,079 | ₩38,280 | ₩38,053 | ₩38,093 | +0.04% | 2.6만 |
|---|
| 2026.09.16 | ₩37,210 | ₩37,558 | ₩36,770 | ₩37,170 | -0.11% | 1.7만 |
|---|
| 2026.09.15 | ₩37,090 | ₩37,090 | ₩36,772 | ₩37,023 | -0.18% | 15.6만 |
|---|
| 2026.09.14 | ₩36,569 | ₩37,264 | ₩36,569 | ₩37,050 | +1.32% | 1.3만 |
|---|
| 2026.09.11 | ₩37,611 | ₩37,611 | ₩37,438 | ₩37,478 | -0.36% | 1.1만 |
|---|
| 2026.09.10 | ₩37,378 | ₩37,685 | ₩37,103 | ₩37,103 | -0.73% | 1.8만 |
|---|
| 2026.09.09 | ₩38,307 | ₩38,307 | ₩37,986 | ₩38,039 | -0.70% | 1.8만 |
|---|
| 2026.09.08 | ₩37,936 | ₩38,501 | ₩37,919 | ₩38,240 | +0.80% | 8.3천 |
|---|
| 2026.09.04 | ₩37,585 | ₩37,772 | ₩37,571 | ₩37,772 | +0.50% | 14.1만 |
|---|
| 2026.09.03 | ₩37,478 | ₩37,478 | ₩36,956 | ₩37,384 | -0.25% | 1.1만 |
|---|
| 2026.09.02 | ₩37,123 | ₩37,184 | ₩36,783 | ₩37,184 | +0.16% | 2만 |
|---|
| 2026.09.01 | ₩37,331 | ₩37,344 | ₩37,103 | ₩37,144 | -0.50% | 1.4만 |
|---|
| 2026.08.31 | ₩38,160 | ₩38,240 | ₩37,906 | ₩38,240 | +0.21% | 1.5만 |
|---|
| 2026.08.28 | ₩38,735 | ₩38,835 | ₩38,213 | ₩38,213 | -1.35% | 1.3만 |
|---|
| 2026.08.27 | ₩39,363 | ₩39,537 | ₩39,216 | ₩39,537 | +0.44% | 3.1만 |
|---|
| 2026.08.26 | ₩37,932 | ₩38,708 | ₩37,932 | ₩38,641 | +1.87% | 1.8만 |
|---|
| 2026.08.25 | ₩38,247 | ₩38,287 | ₩38,026 | ₩38,227 | -0.05% | 7.7천 |
|---|
| 2026.08.24 | ₩38,360 | ₩38,360 | ₩37,753 | ₩37,866 | -1.29% | 1.2만 |
|---|
| 2026.08.21 | ₩38,594 | ₩38,868 | ₩38,533 | ₩38,842 | +0.64% | 8.6천 |
|---|
| 2026.08.20 | ₩38,601 | ₩38,628 | ₩38,334 | ₩38,414 | -0.48% | 1.3만 |
|---|
| 2026.08.19 | ₩39,951 | ₩39,951 | ₩38,668 | ₩38,788 | -2.91% | 1.6만 |
|---|
| 2026.08.18 | ₩39,925 | ₩39,925 | ₩39,370 | ₩39,390 | -1.34% | 2.1만 |
|---|
| 2026.08.17 | ₩40,834 | ₩41,046 | ₩40,834 | ₩40,887 | +0.13% | 2.1만 |
|---|
| 2026.08.14 | ₩40,767 | ₩40,894 | ₩40,526 | ₩40,713 | -0.13% | 2.9만 |
|---|
| 2026.08.13 | ₩40,687 | ₩40,794 | ₩40,553 | ₩40,660 | -0.07% | 1.3만 |
|---|
| 2026.08.12 | ₩40,406 | ₩40,486 | ₩40,266 | ₩40,276 | -0.32% | 2.2만 |
|---|
| 2026.08.11 | ₩39,617 | ₩39,938 | ₩39,617 | ₩39,733 | +0.29% | 1.7만 |
|---|
| 2026.08.10 | ₩39,711 | ₩39,804 | ₩39,541 | ₩39,541 | -0.43% | 10.4만 |
|---|
| 2026.08.07 | ₩39,751 | ₩39,751 | ₩39,216 | ₩39,604 | -0.37% | 2.5만 |
|---|
| 2026.08.06 | ₩38,454 | ₩39,229 | ₩38,427 | ₩38,721 | +0.70% | 3.3만 |
|---|
| 2026.08.05 | ₩39,510 | ₩39,804 | ₩39,002 | ₩39,002 | -1.29% | 1.7만 |
|---|
| 2026.08.04 | ₩38,795 | ₩39,577 | ₩38,795 | ₩39,430 | +1.64% | 1.8만 |
|---|
| 2026.08.03 | ₩36,916 | ₩37,973 | ₩36,916 | ₩37,886 | +2.63% | 1.3만 |
|---|
| 2026.07.31 | ₩37,638 | ₩37,638 | ₩36,816 | ₩37,037 | -1.60% | 1.2만 |
|---|
| 2026.07.30 | ₩36,528 | ₩36,900 | ₩36,408 | ₩36,900 | +1.02% | 2.3만 |
|---|
| 2026.07.29 | ₩36,662 | ₩36,662 | ₩35,351 | ₩35,445 | -3.32% | 2만 |
|---|
| 2026.07.28 | ₩36,783 | ₩36,783 | ₩35,713 | ₩36,542 | -0.65% | 26.1만 |
|---|
| 2026.07.27 | ₩38,093 | ₩38,093 | ₩36,849 | ₩37,424 | -1.76% | 1.2만 |
|---|
| 2026.07.24 | ₩37,759 | ₩37,946 | ₩37,505 | ₩37,546 | -0.56% | 2.5만 |
|---|
| 2026.07.23 | ₩38,146 | ₩38,641 | ₩38,146 | ₩38,347 | +0.53% | 1.8만 |
|---|
| 2026.07.22 | ₩38,521 | ₩38,641 | ₩38,347 | ₩38,347 | -0.45% | 1.8만 |
|---|
| 2026.07.21 | ₩38,547 | ₩38,775 | ₩38,267 | ₩38,721 | +0.45% | 14만 |
|---|
| 2026.07.20 | ₩38,253 | ₩38,280 | ₩37,799 | ₩37,852 | -1.05% | 9천 |
|---|
| 2026.07.17 | ₩37,939 | ₩38,440 | ₩37,611 | ₩37,866 | -0.19% | 1.7만 |
|---|
| 2026.07.16 | ₩38,400 | ₩38,434 | ₩37,759 | ₩37,906 | -1.29% | 2.3만 |
|---|
| 2026.07.15 | ₩39,122 | ₩39,122 | ₩38,360 | ₩39,002 | -0.31% | 1.4만 |
|---|
| 2026.07.14 | ₩39,577 | ₩39,898 | ₩39,534 | ₩39,724 | +0.37% | 1.6만 |
|---|
| 2026.07.13 | ₩38,868 | ₩39,283 | ₩38,741 | ₩38,815 | -0.14% | 1만 |
|---|
| 2026.07.10 | ₩39,617 | ₩39,644 | ₩39,443 | ₩39,604 | -0.03% | 1.4만 |
|---|
| 2026.07.09 | ₩39,470 | ₩40,112 | ₩39,470 | ₩39,898 | +1.08% | 1.5만 |
|---|
| 2026.07.08 | ₩38,454 | ₩38,868 | ₩38,066 | ₩38,868 | +1.08% | 1.1만 |
|---|
| 2026.07.07 | ₩39,403 | ₩39,550 | ₩38,769 | ₩39,015 | -0.98% | 1.9만 |
|---|
| 2026.07.06 | ₩39,831 | ₩40,713 | ₩39,831 | ₩40,259 | +1.07% | 1.6만 |
|---|
| 2026.07.02 | ₩40,981 | ₩41,369 | ₩39,102 | ₩39,483 | -3.65% | 2.2만 |
|---|
| 2026.07.01 | ₩41,529 | ₩41,703 | ₩40,874 | ₩40,927 | -1.45% | 1.5만 |
|---|
| 2026.06.30 | ₩41,288 | ₩42,064 | ₩41,288 | ₩42,024 | +1.78% | 1.5만 |
|---|
| 2026.06.29 | ₩40,526 | ₩41,061 | ₩40,058 | ₩41,034 | +1.25% | 1.3만 |
|---|
| 2026.06.26 | ₩39,938 | ₩40,312 | ₩39,871 | ₩40,072 | +0.33% | 2.2만 |
|---|
| 2026.06.25 | ₩40,874 | ₩40,914 | ₩40,045 | ₩40,767 | -0.26% | 1.3만 |
|---|
| 2026.06.24 | ₩39,778 | ₩40,032 | ₩39,216 | ₩39,617 | -0.40% | 1.1만 |
|---|
| 2026.06.23 | ₩39,457 | ₩40,105 | ₩39,457 | ₩39,770 | +0.79% | 1.3만 |
|---|
| 2026.06.22 | ₩41,167 | ₩41,222 | ₩40,687 | ₩41,222 | +0.13% | 1.5만 |
|---|
| 2026.06.18 | ₩40,820 | ₩40,820 | ₩40,419 | ₩40,616 | -0.50% | 1만 |
|---|
| 2026.06.17 | ₩40,379 | ₩40,700 | ₩39,858 | ₩39,911 | -1.16% | 1.4만 |
|---|
| 2026.06.16 | ₩40,580 | ₩40,820 | ₩39,831 | ₩39,858 | -1.78% | 1.4만 |
|---|
| 2026.06.15 | ₩40,326 | ₩40,620 | ₩40,326 | ₩40,493 | +0.41% | 1.1만 |
|---|
| 2026.06.12 | ₩38,828 | ₩39,564 | ₩38,828 | ₩39,363 | +1.38% | 1.4만 |
|---|
| 2026.06.11 | ₩37,678 | ₩38,935 | ₩37,652 | ₩38,908 | +3.26% | 1.5만 |
|---|
| 2026.06.10 | ₩37,852 | ₩38,420 | ₩37,184 | ₩37,264 | -1.55% | 7.6천 |
|---|
| 2026.06.09 | ₩38,962 | ₩39,129 | ₩36,662 | ₩38,164 | -2.05% | 1.1만 |
|---|
| 2026.06.08 | ₩39,162 | ₩39,162 | ₩38,588 | ₩38,634 | -1.35% | 2.5만 |
|---|
| 2026.06.05 | ₩39,871 | ₩39,898 | ₩38,213 | ₩38,320 | -3.89% | 2.7만 |
|---|
| 2026.06.04 | ₩40,286 | ₩41,061 | ₩40,286 | ₩40,807 | +1.29% | 2.3만 |
|---|
| 2026.06.03 | ₩41,502 | ₩41,542 | ₩40,901 | ₩41,155 | -0.84% | 1.7만 |
|---|
| 2026.06.02 | ₩40,947 | ₩41,589 | ₩40,947 | ₩41,583 | +1.55% | 1.5만 |
|---|
| 2026.06.01 | ₩39,898 | ₩40,700 | ₩39,788 | ₩40,627 | +1.83% | 2.1만 |
|---|
| 2026.05.29 | ₩39,630 | ₩39,884 | ₩39,523 | ₩39,884 | +0.64% | 9.8천 |
|---|
| 2026.05.28 | ₩39,002 | ₩39,749 | ₩39,002 | ₩39,479 | +1.22% | 7.1천 |
|---|
| 2026.05.27 | ₩38,949 | ₩39,149 | ₩38,882 | ₩39,042 | +0.24% | 9.8천 |
|---|
| 2026.05.26 | ₩39,122 | ₩39,737 | ₩39,122 | ₩39,657 | +1.37% | 1.7만 |
|---|
| 2026.05.22 | ₩38,079 | ₩38,387 | ₩38,053 | ₩38,252 | +0.45% | 8.5천 |
|---|
| 2026.05.21 | ₩37,197 | ₩37,839 | ₩37,197 | ₩37,732 | +1.44% | 1.4만 |
|---|
| 2026.05.20 | ₩36,742 | ₩37,297 | ₩36,742 | ₩37,297 | +1.51% | 1.3만 |
|---|
| 2026.05.19 | ₩36,368 | ₩36,678 | ₩35,900 | ₩36,355 | -0.04% | 1.9만 |
|---|
| 2026.05.18 | ₩37,250 | ₩37,250 | ₩36,274 | ₩36,582 | -1.79% | 1.1만 |
|---|
| 2026.05.15 | ₩37,130 | ₩37,357 | ₩36,809 | ₩37,050 | -0.22% | 1.1만 |
|---|
| 2026.05.14 | ₩37,705 | ₩38,079 | ₩37,705 | ₩37,959 | +0.67% | 1.1만 |
|---|
| 2026.05.13 | ₩37,491 | ₩38,042 | ₩37,480 | ₩37,922 | +1.15% | 1.4만 |
|---|
| 2026.05.12 | ₩37,785 | ₩37,799 | ₩36,943 | ₩37,732 | -0.14% | 2.6만 |
|---|
| 2026.05.11 | ₩37,812 | ₩38,267 | ₩37,812 | ₩38,164 | +0.93% | 4.1만 |
|---|
| 2026.05.08 | ₩37,210 | ₩37,357 | ₩37,077 | ₩37,335 | +0.33% | 2.2만 |
|---|
| 2026.05.07 | ₩37,491 | ₩37,799 | ₩36,769 | ₩36,931 | -1.49% | 2.5만 |
|---|
| 2026.05.06 | ₩36,956 | ₩37,136 | ₩36,475 | ₩37,136 | +0.48% | 1.7만 |
|---|
| 2026.05.05 | ₩36,154 | ₩36,408 | ₩36,087 | ₩36,261 | +0.30% | 1.2만 |
|---|
| 2026.05.04 | ₩35,847 | ₩35,963 | ₩35,646 | ₩35,820 | -0.07% | 2만 |
|---|
| 2026.05.01 | ₩35,619 | ₩35,820 | ₩35,512 | ₩35,716 | +0.27% | 2.4만 |
|---|
| 2026.04.30 | ₩34,790 | ₩35,338 | ₩34,643 | ₩35,312 | +1.50% | 1.9만 |
|---|
| 2026.04.29 | ₩34,309 | ₩34,362 | ₩34,142 | ₩34,290 | -0.05% | 8.2천 |
|---|
| 2026.04.28 | ₩34,496 | ₩34,496 | ₩34,068 | ₩34,258 | -0.69% | 1.4만 |
|---|
| 2026.04.27 | ₩35,111 | ₩35,205 | ₩35,044 | ₩35,205 | +0.27% | 4.3만 |
|---|
| 2026.04.24 | ₩35,218 | ₩35,419 | ₩34,897 | ₩35,285 | +0.19% | 1.1만 |
|---|
| 2026.04.23 | ₩34,991 | ₩35,138 | ₩34,336 | ₩34,824 | -0.48% | 1.2만 |
|---|
| 2026.04.22 | ₩35,379 | ₩35,405 | ₩34,971 | ₩35,232 | -0.42% | 1.1만 |
|---|
| 2026.04.21 | ₩35,004 | ₩35,405 | ₩34,723 | ₩34,750 | -0.73% | 2.2만 |
|---|
| 2026.04.20 | ₩34,683 | ₩34,911 | ₩34,536 | ₩34,911 | +0.66% | 4만 |
|---|
| 2026.04.17 | ₩34,550 | ₩34,750 | ₩34,483 | ₩34,625 | +0.22% | 1.4만 |
|---|
| 2026.04.16 | ₩34,102 | ₩34,175 | ₩33,881 | ₩34,028 | -0.22% | 1.6만 |
|---|
| 2026.04.15 | ₩33,547 | ₩33,828 | ₩33,467 | ₩33,828 | +0.84% | 2만 |
|---|
| 2026.04.14 | ₩33,453 | ₩33,520 | ₩33,333 | ₩33,452 | -0.00% | 2.1만 |
|---|
| 2026.04.13 | ₩32,303 | ₩33,142 | ₩32,303 | ₩33,142 | +2.60% | 2만 |
|---|
| 2026.04.10 | ₩32,544 | ₩32,544 | ₩32,277 | ₩32,301 | -0.75% | 1.8만 |
|---|
| 2026.04.09 | ₩32,984 | ₩32,985 | ₩32,517 | ₩32,678 | -0.93% | 6.3만 |
|---|
| 2026.04.08 | ₩33,467 | ₩33,667 | ₩33,079 | ₩33,123 | -1.03% | 2만 |
|---|
| 2026.04.07 | ₩31,755 | ₩32,156 | ₩31,702 | ₩32,156 | +1.26% | 3.1만 |
|---|
| 2026.04.06 | ₩32,049 | ₩32,076 | ₩31,876 | ₩32,019 | -0.10% | 2만 |
|---|
| 2026.04.02 | ₩30,726 | ₩32,023 | ₩30,726 | ₩31,902 | +3.83% | 1.5만 |
|---|
| 2026.04.01 | ₩31,434 | ₩31,835 | ₩31,434 | ₩31,581 | +0.47% | 1.2만 |
|---|
| 2026.03.31 | ₩30,505 | ₩31,073 | ₩30,358 | ₩31,006 | +1.64% | 2.4만 |
|---|
| 2026.03.30 | ₩30,953 | ₩30,953 | ₩29,763 | ₩30,004 | -3.07% | 4.9만 |
|---|
| 2026.03.27 | ₩30,966 | ₩30,966 | ₩30,552 | ₩30,592 | -1.21% | 1.5만 |
|---|
| 2026.03.26 | ₩31,675 | ₩31,974 | ₩31,153 | ₩31,153 | -1.65% | 1.4만 |
|---|
| 2026.03.25 | ₩32,410 | ₩32,410 | ₩32,009 | ₩32,130 | -0.87% | 8.4천 |
|---|
| 2026.03.24 | ₩31,862 | ₩32,156 | ₩31,675 | ₩32,049 | +0.59% | 1.8만 |
|---|
| 2026.03.23 | ₩32,183 | ₩32,624 | ₩32,103 | ₩32,116 | -0.21% | 4.4만 |
|---|
| 2026.03.20 | ₩32,397 | ₩32,397 | ₩31,488 | ₩31,572 | -2.55% | 1만 |
|---|
| 2026.03.19 | ₩31,835 | ₩32,704 | ₩31,835 | ₩32,531 | +2.18% | 1.5만 |
|---|
| 2026.03.18 | ₩32,384 | ₩32,731 | ₩32,384 | ₩32,397 | +0.04% | 9.5천 |
|---|
| 2026.03.17 | ₩32,116 | ₩32,491 | ₩32,116 | ₩32,437 | +1.00% | 1만 |
|---|
| 2026.03.16 | ₩32,009 | ₩32,223 | ₩31,929 | ₩31,929 | -0.25% | 1.7만 |
|---|
| 2026.03.13 | ₩31,996 | ₩31,996 | ₩31,448 | ₩31,515 | -1.50% | 1.6만 |
|---|
| 2026.03.12 | ₩31,916 | ₩32,116 | ₩31,603 | ₩31,603 | -0.98% | 1.3만 |
|---|
| 2026.03.11 | ₩32,450 | ₩32,571 | ₩32,116 | ₩32,290 | -0.49% | 1.7만 |
|---|
| 2026.03.10 | ₩32,755 | ₩33,025 | ₩32,524 | ₩32,540 | -0.66% | 2.1만 |
|---|
| 2026.03.09 | ₩31,916 | ₩32,852 | ₩31,822 | ₩32,825 | +2.85% | 2만 |
|---|
| 2026.03.06 | ₩32,491 | ₩32,745 | ₩32,277 | ₩32,290 | -0.62% | 2.2만 |
|---|
| 2026.03.05 | ₩32,999 | ₩33,012 | ₩32,598 | ₩32,945 | -0.16% | 1.9만 |
|---|
| 2026.03.04 | ₩33,052 | ₩33,267 | ₩32,765 | ₩33,239 | +0.57% | 1.8만 |
|---|
| 2026.03.03 | ₩32,624 | ₩33,055 | ₩31,942 | ₩32,865 | +0.74% | 1.9만 |
|---|
| 2026.03.02 | ₩32,758 | ₩33,533 | ₩32,758 | ₩33,507 | +2.29% | 2.2만 |
|---|
| 2026.02.27 | ₩32,785 | ₩33,127 | ₩32,718 | ₩33,127 | +1.04% | 1.8만 |
|---|
| 2026.02.26 | ₩33,159 | ₩33,400 | ₩32,878 | ₩33,400 | +0.73% | 2.4만 |
|---|
| 2026.02.25 | ₩32,531 | ₩33,039 | ₩32,531 | ₩32,999 | +1.44% | 1.7만 |
|---|
| 2026.02.24 | ₩32,023 | ₩32,263 | ₩32,023 | ₩32,226 | +0.63% | 2.4만 |
|---|
| 2026.02.23 | ₩32,210 | ₩32,210 | ₩31,541 | ₩31,595 | -1.91% | 1.5만 |
|---|
| 2026.02.20 | ₩32,397 | ₩32,773 | ₩32,357 | ₩32,450 | +0.17% | 1.4만 |
|---|
| 2026.02.19 | ₩32,223 | ₩32,537 | ₩32,223 | ₩32,531 | +0.95% | 1.2만 |
|---|
| 2026.02.18 | ₩32,049 | ₩32,477 | ₩32,029 | ₩32,330 | +0.88% | 2.2만 |
|---|
| 2026.02.17 | ₩31,568 | ₩31,956 | ₩31,421 | ₩31,842 | +0.87% | 2만 |
|---|
| 2026.02.13 | ₩31,341 | ₩32,049 | ₩31,301 | ₩31,822 | +1.54% | 1.5만 |
|---|
| 2026.02.12 | ₩32,424 | ₩32,424 | ₩31,408 | ₩31,474 | -2.93% | 5만 |
|---|
| 2026.02.11 | ₩32,598 | ₩32,598 | ₩31,769 | ₩32,009 | -1.80% | 2.4만 |
|---|
| 2026.02.10 | ₩32,317 | ₩32,343 | ₩32,116 | ₩32,139 | -0.55% | 1.6만 |
|---|
| 2026.02.09 | ₩32,007 | ₩32,250 | ₩32,007 | ₩32,170 | +0.51% | 2.2만 |
|---|
| 2026.02.06 | ₩31,203 | ₩31,835 | ₩31,203 | ₩31,835 | +2.03% | 2.9만 |
|---|
| 2026.02.05 | ₩31,247 | ₩31,648 | ₩30,964 | ₩31,020 | -0.73% | 2.3만 |
|---|
| 2026.02.04 | ₩31,688 | ₩31,984 | ₩31,234 | ₩31,541 | -0.46% | 4.1만 |
|---|
| 2026.02.03 | ₩33,039 | ₩33,039 | ₩31,889 | ₩32,196 | -2.55% | 2.3만 |
|---|
| 2026.02.02 | ₩32,584 | ₩33,052 | ₩32,584 | ₩32,905 | +0.98% | 2.5만 |
|---|
| 2026.01.30 | ₩33,012 | ₩33,333 | ₩32,517 | ₩32,664 | -1.05% | 2.3만 |
|---|
| 2026.01.29 | ₩33,681 | ₩33,681 | ₩32,892 | ₩33,239 | -1.31% | 13.5만 |
|---|
| 2026.01.28 | ₩33,915 | ₩33,915 | ₩33,587 | ₩33,587 | -0.97% | 2.8만 |
|---|
| 2026.01.27 | ₩33,707 | ₩33,814 | ₩33,667 | ₩33,774 | +0.20% | 6.1만 |
|---|
| 2026.01.26 | ₩33,574 | ₩33,738 | ₩33,400 | ₩33,453 | -0.36% | 3.2만 |
|---|
| 2026.01.23 | ₩33,814 | ₩33,814 | ₩33,461 | ₩33,513 | -0.89% | 3.3만 |
|---|
| 2026.01.22 | ₩33,881 | ₩33,997 | ₩33,758 | ₩33,841 | -0.12% | 1.4만 |
|---|
| 2026.01.21 | ₩33,681 | ₩33,774 | ₩32,955 | ₩33,533 | -0.44% | 8.1만 |
|---|
| 2026.01.20 | ₩33,600 | ₩34,000 | ₩33,386 | ₩33,507 | -0.28% | 2만 |
|---|
| 2026.01.16 | ₩34,750 | ₩34,750 | ₩34,456 | ₩34,456 | -0.85% | 2.1만 |
|---|
| 2026.01.15 | ₩34,844 | ₩34,871 | ₩34,429 | ₩34,443 | -1.15% | 2.7만 |
|---|
| 2026.01.14 | ₩34,429 | ₩34,536 | ₩34,189 | ₩34,473 | +0.13% | 5.8만 |
|---|
| 2026.01.13 | ₩34,977 | ₩34,977 | ₩34,567 | ₩34,804 | -0.50% | 2만 |
|---|
| 2026.01.12 | ₩34,456 | ₩34,992 | ₩34,456 | ₩34,933 | +1.39% | 3.1만 |
|---|
| 2026.01.09 | ₩34,683 | ₩34,977 | ₩34,630 | ₩34,683 | 0.00% | 2.3만 |
|---|
| 2026.01.08 | ₩34,871 | ₩34,871 | ₩34,449 | ₩34,550 | -0.92% | 4.7만 |
|---|
| 2026.01.07 | ₩34,844 | ₩35,071 | ₩34,646 | ₩34,884 | +0.12% | 2.4만 |
|---|
| 2026.01.06 | ₩34,523 | ₩34,857 | ₩34,308 | ₩34,844 | +0.93% | 5.3만 |
|---|
| 2026.01.05 | ₩34,122 | ₩34,455 | ₩34,122 | ₩34,336 | +0.63% | 2.9만 |
|---|
| 2026.01.02 | ₩33,921 | ₩33,921 | ₩33,493 | ₩33,778 | -0.42% | 1.1만 |
|---|
| 2025.12.31 | ₩33,614 | ₩33,694 | ₩33,386 | ₩33,440 | -0.52% | 1.9만 |
|---|
| 2025.12.30 | ₩33,935 | ₩33,968 | ₩33,734 | ₩33,757 | -0.52% | 1.6만 |
|---|
| 2025.12.29 | ₩33,921 | ₩34,028 | ₩33,747 | ₩33,908 | -0.04% | 13.4만 |
|---|
| 2025.12.26 | ₩34,042 | ₩34,187 | ₩34,042 | ₩34,082 | +0.12% | 2.3만 |
|---|
| 2025.12.24 | ₩34,322 | ₩34,322 | ₩34,149 | ₩34,300 | -0.07% | 1.4만 |
|---|
| 2025.12.23 | ₩34,242 | ₩34,349 | ₩34,108 | ₩34,255 | +0.04% | 2만 |
|---|
| 2025.12.22 | ₩34,282 | ₩34,590 | ₩34,282 | ₩34,550 | +0.78% | 2.4만 |
|---|
| 2025.12.19 | ₩33,640 | ₩33,975 | ₩33,574 | ₩33,931 | +0.86% | 5.9만 |
|---|
| 2025.12.18 | ₩33,079 | ₩33,400 | ₩32,922 | ₩32,999 | -0.24% | 8.1만 |
|---|
| 2025.12.17 | ₩33,707 | ₩33,707 | ₩32,477 | ₩32,521 | -3.52% | 41만 |
|---|
| 2025.12.16 | ₩33,186 | ₩33,560 | ₩33,146 | ₩33,440 | +0.77% | 5.6만 |
|---|
| 2025.12.15 | ₩34,322 | ₩34,322 | ₩33,373 | ₩33,427 | -2.61% | 2.9만 |
|---|
| 2025.12.12 | ₩35,138 | ₩35,138 | ₩34,215 | ₩34,282 | -2.44% | 2.7만 |
|---|
| 2025.12.11 | ₩34,911 | ₩35,338 | ₩34,536 | ₩35,298 | +1.11% | 2.2만 |
|---|
| 2025.12.10 | ₩35,392 | ₩35,579 | ₩35,071 | ₩35,312 | -0.23% | 3.2만 |
|---|
| 2025.12.09 | ₩35,232 | ₩35,524 | ₩35,232 | ₩35,405 | +0.49% | 2.6만 |
|---|
| 2025.12.08 | ₩35,551 | ₩35,551 | ₩35,125 | ₩35,459 | -0.26% | 11.7만 |
|---|
| 2025.12.05 | ₩35,165 | ₩35,562 | ₩35,151 | ₩35,174 | +0.03% | 2.6만 |
|---|
| 2025.12.04 | ₩34,830 | ₩35,232 | ₩34,657 | ₩35,218 | +1.11% | 2만 |
|---|
| 2025.12.03 | ₩34,189 | ₩34,830 | ₩34,001 | ₩34,830 | +1.88% | 2.9만 |
|---|
| 2025.12.02 | ₩34,723 | ₩34,931 | ₩34,255 | ₩34,255 | -1.35% | 18.5만 |
|---|
| 2025.12.01 | ₩34,135 | ₩34,443 | ₩33,868 | ₩34,149 | +0.04% | 16.6만 |
|---|
| 2025.11.28 | ₩34,242 | ₩34,563 | ₩34,215 | ₩34,510 | +0.78% | 6.9천 |
|---|
| 2025.11.26 | ₩34,028 | ₩34,242 | ₩33,988 | ₩34,032 | +0.01% | 2만 |
|---|
| 2025.11.25 | ₩33,213 | ₩33,961 | ₩32,912 | ₩33,881 | +2.01% | 2.2만 |
|---|
| 2025.11.24 | ₩32,704 | ₩33,560 | ₩32,704 | ₩33,560 | +2.62% | 2만 |
|---|
| 2025.11.21 | ₩32,330 | ₩32,704 | ₩31,528 | ₩32,357 | +0.08% | 2.4만 |
|---|
| 2025.11.20 | ₩34,468 | ₩34,468 | ₩32,183 | ₩32,183 | -6.63% | 1.9만 |
|---|
| 2025.11.19 | ₩33,493 | ₩33,801 | ₩33,205 | ₩33,516 | +0.07% | 3.2만 |
|---|
| 2025.11.18 | ₩33,199 | ₩33,788 | ₩33,025 | ₩33,427 | +0.68% | 4.5만 |
|---|
| 2025.11.17 | ₩34,028 | ₩34,229 | ₩33,345 | ₩33,572 | -1.34% | 6.2만 |
|---|
| 2025.11.14 | ₩33,427 | ₩34,657 | ₩33,279 | ₩34,162 | +2.20% | 10.7만 |
|---|
| 2025.11.13 | ₩35,486 | ₩35,486 | ₩34,082 | ₩34,189 | -3.65% | 1.6만 |
|---|
| 2025.11.12 | ₩36,234 | ₩36,234 | ₩35,686 | ₩35,766 | -1.29% | 3.4만 |
|---|
| 2025.11.11 | ₩36,355 | ₩36,357 | ₩36,047 | ₩36,234 | -0.33% | 2.9만 |
|---|
| 2025.11.10 | ₩36,301 | ₩36,823 | ₩36,301 | ₩36,662 | +0.99% | 1.7만 |
|---|
| 2025.11.07 | ₩35,044 | ₩35,847 | ₩34,469 | ₩35,806 | +2.17% | 2.9만 |
|---|
| 2025.11.06 | ₩36,722 | ₩36,722 | ₩35,566 | ₩35,753 | -2.64% | 3.6만 |
|---|
| 2025.11.05 | ₩36,528 | ₩36,836 | ₩36,341 | ₩36,676 | +0.40% | 1.5만 |
|---|
| 2025.11.04 | ₩36,930 | ₩37,384 | ₩36,422 | ₩36,448 | -1.30% | 2.5만 |
|---|
| 2025.11.03 | ₩38,347 | ₩38,347 | ₩37,717 | ₩37,892 | -1.19% | 2.6만 |
|---|
| 2025.10.31 | ₩37,625 | ₩38,240 | ₩37,625 | ₩38,173 | +1.46% | 4.1만 |
|---|
| 2025.10.30 | ₩37,571 | ₩37,919 | ₩37,264 | ₩37,317 | -0.68% | 1.9만 |
|---|
| 2025.10.29 | ₩38,334 | ₩38,334 | ₩37,678 | ₩38,013 | -0.84% | 1.6만 |
|---|
| 2025.10.28 | ₩38,240 | ₩38,267 | ₩37,932 | ₩37,932 | -0.80% | 1.8만 |
|---|
| 2025.10.27 | ₩38,059 | ₩38,146 | ₩37,848 | ₩38,058 | -0.00% | 2.1만 |
|---|
| 2025.10.24 | ₩37,545 | ₩37,678 | ₩37,344 | ₩37,384 | -0.43% | 1.4만 |
|---|
| 2025.10.23 | ₩36,194 | ₩36,876 | ₩36,194 | ₩36,742 | +1.51% | 2.2만 |
|---|
| 2025.10.22 | ₩36,595 | ₩36,622 | ₩35,325 | ₩35,860 | -2.01% | 2.9만 |
|---|
| 2025.10.21 | ₩36,916 | ₩37,144 | ₩36,649 | ₩36,836 | -0.22% | 1.8만 |
|---|
| 2025.10.20 | ₩37,037 | ₩37,075 | ₩36,863 | ₩36,903 | -0.36% | 2.6만 |
|---|
| 2025.10.17 | ₩36,582 | ₩36,595 | ₩35,913 | ₩36,448 | -0.37% | 2.8만 |
|---|
| 2025.10.16 | ₩37,979 | ₩38,037 | ₩36,823 | ₩37,037 | -2.48% | 1.6만 |
|---|
| 2025.10.15 | ₩38,013 | ₩38,252 | ₩37,197 | ₩37,652 | -0.95% | 3.1만 |
|---|
| 2025.10.14 | ₩36,943 | ₩37,866 | ₩36,408 | ₩37,384 | +1.19% | 2만 |
|---|
| 2025.10.13 | ₩37,144 | ₩37,797 | ₩37,144 | ₩37,785 | +1.73% | 2만 |
|---|
| 2025.10.10 | ₩38,428 | ₩38,462 | ₩36,524 | ₩36,555 | -4.87% | 15.8만 |
|---|