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 | ₩40,455 | ₩40,709 | ₩40,294 | ₩40,709 | +0.63% | 1.4만 |
| 2026.10.08 | ₩40,308 | ₩40,458 | ₩39,732 | ₩39,973 | -0.83% | 1.4만 |
| 2026.10.07 | ₩40,616 | ₩40,749 | ₩40,483 | ₩40,642 | +0.07% | 2만 |
| 2026.10.06 | ₩41,740 | ₩41,740 | ₩41,432 | ₩41,512 | -0.55% | 2.2만 |
| 2026.10.05 | ₩40,897 | ₩41,379 | ₩40,897 | ₩41,325 | +1.05% | 1.7만 |
| 2026.10.02 | ₩40,897 | ₩40,897 | ₩40,709 | ₩40,803 | -0.23% | 1.4만 |
| 2026.10.01 | ₩40,160 | ₩40,401 | ₩39,899 | ₩40,294 | +0.33% | 2.2만 |
| 2026.09.30 | ₩40,000 | ₩40,040 | ₩39,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,909 |
| -0.23% |
| 2.7만 |
| 2026.09.29 | ₩39,665 | ₩39,786 | ₩39,478 | ₩39,772 | +0.27% | 1.3만 |
|---|
| 2026.09.28 | ₩39,237 | ₩39,638 | ₩39,237 | ₩39,545 | +0.78% | 1.5만 |
|---|
| 2026.09.25 | ₩39,652 | ₩39,946 | ₩39,652 | ₩39,745 | +0.24% | 1.4만 |
|---|
| 2026.09.24 | ₩39,337 | ₩39,759 | ₩39,304 | ₩39,759 | +1.07% | 1.4만 |
|---|
| 2026.09.23 | ₩39,487 | ₩39,685 | ₩39,290 | ₩39,625 | +0.35% | 1.9만 |
|---|
| 2026.09.22 | ₩39,344 | ₩39,779 | ₩39,223 | ₩39,759 | +1.05% | 1.8만 |
|---|
| 2026.09.21 | ₩38,808 | ₩39,183 | ₩38,808 | ₩39,116 | +0.79% | 9.1천 |
|---|
| 2026.09.18 | ₩37,858 | ₩38,300 | ₩37,858 | ₩38,300 | +1.17% | 1.3만 |
|---|
| 2026.09.17 | ₩38,126 | ₩38,326 | ₩38,099 | ₩38,139 | +0.04% | 2.6만 |
|---|
| 2026.09.16 | ₩37,255 | ₩37,604 | ₩36,815 | ₩37,215 | -0.11% | 1.7만 |
|---|
| 2026.09.15 | ₩37,135 | ₩37,135 | ₩36,816 | ₩37,068 | -0.18% | 15.6만 |
|---|
| 2026.09.14 | ₩36,613 | ₩37,309 | ₩36,613 | ₩37,095 | +1.32% | 1.3만 |
|---|
| 2026.09.11 | ₩37,657 | ₩37,657 | ₩37,483 | ₩37,523 | -0.36% | 1.1만 |
|---|
| 2026.09.10 | ₩37,423 | ₩37,731 | ₩37,148 | ₩37,148 | -0.73% | 1.8만 |
|---|
| 2026.09.09 | ₩38,353 | ₩38,353 | ₩38,032 | ₩38,085 | -0.70% | 1.8만 |
|---|
| 2026.09.08 | ₩37,982 | ₩38,547 | ₩37,965 | ₩38,286 | +0.80% | 8.3천 |
|---|
| 2026.09.04 | ₩37,630 | ₩37,818 | ₩37,617 | ₩37,818 | +0.50% | 14.1만 |
|---|
| 2026.09.03 | ₩37,523 | ₩37,523 | ₩37,001 | ₩37,429 | -0.25% | 1.1만 |
|---|
| 2026.09.02 | ₩37,168 | ₩37,229 | ₩36,827 | ₩37,229 | +0.16% | 2만 |
|---|
| 2026.09.01 | ₩37,376 | ₩37,389 | ₩37,148 | ₩37,189 | -0.50% | 1.4만 |
|---|
| 2026.08.31 | ₩38,206 | ₩38,286 | ₩37,952 | ₩38,286 | +0.21% | 1.5만 |
|---|
| 2026.08.28 | ₩38,782 | ₩38,882 | ₩38,259 | ₩38,259 | -1.35% | 1.3만 |
|---|
| 2026.08.27 | ₩39,411 | ₩39,585 | ₩39,263 | ₩39,585 | +0.44% | 3.1만 |
|---|
| 2026.08.26 | ₩37,978 | ₩38,755 | ₩37,978 | ₩38,688 | +1.87% | 1.8만 |
|---|
| 2026.08.25 | ₩38,293 | ₩38,333 | ₩38,072 | ₩38,273 | -0.05% | 7.7천 |
|---|
| 2026.08.24 | ₩38,407 | ₩38,407 | ₩37,799 | ₩37,911 | -1.29% | 1.2만 |
|---|
| 2026.08.21 | ₩38,641 | ₩38,915 | ₩38,579 | ₩38,889 | +0.64% | 8.6천 |
|---|
| 2026.08.20 | ₩38,648 | ₩38,674 | ₩38,380 | ₩38,460 | -0.48% | 1.3만 |
|---|
| 2026.08.19 | ₩40,000 | ₩40,000 | ₩38,715 | ₩38,835 | -2.91% | 1.6만 |
|---|
| 2026.08.18 | ₩39,973 | ₩39,973 | ₩39,417 | ₩39,438 | -1.34% | 2.1만 |
|---|
| 2026.08.17 | ₩40,883 | ₩41,096 | ₩40,883 | ₩40,937 | +0.13% | 2.1만 |
|---|
| 2026.08.14 | ₩40,816 | ₩40,944 | ₩40,575 | ₩40,763 | -0.13% | 2.9만 |
|---|
| 2026.08.13 | ₩40,736 | ₩40,843 | ₩40,602 | ₩40,709 | -0.07% | 1.3만 |
|---|
| 2026.08.12 | ₩40,455 | ₩40,535 | ₩40,314 | ₩40,325 | -0.32% | 2.2만 |
|---|
| 2026.08.11 | ₩39,665 | ₩39,986 | ₩39,665 | ₩39,782 | +0.29% | 1.7만 |
|---|
| 2026.08.10 | ₩39,759 | ₩39,853 | ₩39,589 | ₩39,589 | -0.43% | 10.4만 |
|---|
| 2026.08.07 | ₩39,799 | ₩39,799 | ₩39,263 | ₩39,652 | -0.37% | 2.5만 |
|---|
| 2026.08.06 | ₩38,500 | ₩39,277 | ₩38,474 | ₩38,768 | +0.70% | 3.3만 |
|---|
| 2026.08.05 | ₩39,558 | ₩39,853 | ₩39,049 | ₩39,049 | -1.29% | 1.7만 |
|---|
| 2026.08.04 | ₩38,842 | ₩39,625 | ₩38,842 | ₩39,478 | +1.64% | 1.8만 |
|---|
| 2026.08.03 | ₩36,961 | ₩38,019 | ₩36,961 | ₩37,931 | +2.63% | 1.3만 |
|---|
| 2026.07.31 | ₩37,684 | ₩37,684 | ₩36,861 | ₩37,081 | -1.60% | 1.2만 |
|---|
| 2026.07.30 | ₩36,573 | ₩36,945 | ₩36,452 | ₩36,945 | +1.02% | 2.3만 |
|---|
| 2026.07.29 | ₩36,707 | ₩36,707 | ₩35,393 | ₩35,488 | -3.32% | 2만 |
|---|
| 2026.07.28 | ₩36,827 | ₩36,827 | ₩35,756 | ₩36,586 | -0.65% | 26.1만 |
|---|
| 2026.07.27 | ₩38,139 | ₩38,139 | ₩36,894 | ₩37,470 | -1.76% | 1.2만 |
|---|
| 2026.07.24 | ₩37,804 | ₩37,992 | ₩37,550 | ₩37,591 | -0.56% | 2.5만 |
|---|
| 2026.07.23 | ₩38,193 | ₩38,688 | ₩38,193 | ₩38,393 | +0.53% | 1.8만 |
|---|
| 2026.07.22 | ₩38,567 | ₩38,688 | ₩38,393 | ₩38,393 | -0.45% | 1.8만 |
|---|
| 2026.07.21 | ₩38,594 | ₩38,822 | ₩38,313 | ₩38,768 | +0.45% | 14만 |
|---|
| 2026.07.20 | ₩38,300 | ₩38,326 | ₩37,844 | ₩37,898 | -1.05% | 9천 |
|---|
| 2026.07.17 | ₩37,985 | ₩38,487 | ₩37,657 | ₩37,911 | -0.19% | 1.7만 |
|---|
| 2026.07.16 | ₩38,447 | ₩38,480 | ₩37,804 | ₩37,952 | -1.29% | 2.3만 |
|---|
| 2026.07.15 | ₩39,170 | ₩39,170 | ₩38,407 | ₩39,049 | -0.31% | 1.4만 |
|---|
| 2026.07.14 | ₩39,625 | ₩39,946 | ₩39,582 | ₩39,772 | +0.37% | 1.6만 |
|---|
| 2026.07.13 | ₩38,915 | ₩39,330 | ₩38,788 | ₩38,862 | -0.14% | 1만 |
|---|
| 2026.07.10 | ₩39,665 | ₩39,692 | ₩39,491 | ₩39,652 | -0.03% | 1.4만 |
|---|
| 2026.07.09 | ₩39,518 | ₩40,160 | ₩39,518 | ₩39,946 | +1.08% | 1.5만 |
|---|
| 2026.07.08 | ₩38,500 | ₩38,915 | ₩38,112 | ₩38,915 | +1.08% | 1.1만 |
|---|
| 2026.07.07 | ₩39,451 | ₩39,598 | ₩38,816 | ₩39,063 | -0.98% | 1.9만 |
|---|
| 2026.07.06 | ₩39,879 | ₩40,763 | ₩39,879 | ₩40,308 | +1.07% | 1.6만 |
|---|
| 2026.07.02 | ₩41,031 | ₩41,419 | ₩39,150 | ₩39,531 | -3.65% | 2.2만 |
|---|
| 2026.07.01 | ₩41,579 | ₩41,753 | ₩40,923 | ₩40,977 | -1.45% | 1.5만 |
|---|
| 2026.06.30 | ₩41,338 | ₩42,115 | ₩41,338 | ₩42,075 | +1.78% | 1.5만 |
|---|
| 2026.06.29 | ₩40,575 | ₩41,111 | ₩40,107 | ₩41,084 | +1.25% | 1.3만 |
|---|
| 2026.06.26 | ₩39,986 | ₩40,361 | ₩39,919 | ₩40,120 | +0.33% | 2.2만 |
|---|
| 2026.06.25 | ₩40,923 | ₩40,964 | ₩40,093 | ₩40,816 | -0.26% | 1.3만 |
|---|
| 2026.06.24 | ₩39,826 | ₩40,080 | ₩39,263 | ₩39,665 | -0.40% | 1.1만 |
|---|
| 2026.06.23 | ₩39,504 | ₩40,154 | ₩39,504 | ₩39,818 | +0.79% | 1.3만 |
|---|
| 2026.06.22 | ₩41,217 | ₩41,272 | ₩40,736 | ₩41,272 | +0.13% | 1.5만 |
|---|
| 2026.06.18 | ₩40,870 | ₩40,870 | ₩40,468 | ₩40,665 | -0.50% | 1만 |
|---|
| 2026.06.17 | ₩40,428 | ₩40,749 | ₩39,906 | ₩39,960 | -1.16% | 1.4만 |
|---|
| 2026.06.16 | ₩40,629 | ₩40,870 | ₩39,879 | ₩39,906 | -1.78% | 1.4만 |
|---|
| 2026.06.15 | ₩40,375 | ₩40,669 | ₩40,375 | ₩40,542 | +0.41% | 1.1만 |
|---|
| 2026.06.12 | ₩38,875 | ₩39,612 | ₩38,875 | ₩39,411 | +1.38% | 1.4만 |
|---|
| 2026.06.11 | ₩37,724 | ₩38,982 | ₩37,697 | ₩38,956 | +3.26% | 1.5만 |
|---|
| 2026.06.10 | ₩37,898 | ₩38,467 | ₩37,229 | ₩37,309 | -1.55% | 7.6천 |
|---|
| 2026.06.09 | ₩39,009 | ₩39,176 | ₩36,707 | ₩38,210 | -2.05% | 1.1만 |
|---|
| 2026.06.08 | ₩39,210 | ₩39,210 | ₩38,634 | ₩38,681 | -1.35% | 2.5만 |
|---|
| 2026.06.05 | ₩39,919 | ₩39,946 | ₩38,259 | ₩38,367 | -3.89% | 2.7만 |
|---|
| 2026.06.04 | ₩40,334 | ₩41,111 | ₩40,334 | ₩40,857 | +1.29% | 2.3만 |
|---|
| 2026.06.03 | ₩41,553 | ₩41,593 | ₩40,950 | ₩41,205 | -0.84% | 1.7만 |
|---|
| 2026.06.02 | ₩40,997 | ₩41,640 | ₩40,997 | ₩41,633 | +1.55% | 1.5만 |
|---|
| 2026.06.01 | ₩39,946 | ₩40,749 | ₩39,836 | ₩40,676 | +1.83% | 2.1만 |
|---|
| 2026.05.29 | ₩39,678 | ₩39,933 | ₩39,571 | ₩39,933 | +0.64% | 9.8천 |
|---|
| 2026.05.28 | ₩39,049 | ₩39,798 | ₩39,049 | ₩39,527 | +1.22% | 7.1천 |
|---|
| 2026.05.27 | ₩38,996 | ₩39,197 | ₩38,929 | ₩39,089 | +0.24% | 9.8천 |
|---|
| 2026.05.26 | ₩39,170 | ₩39,786 | ₩39,170 | ₩39,705 | +1.37% | 1.7만 |
|---|
| 2026.05.22 | ₩38,126 | ₩38,434 | ₩38,099 | ₩38,298 | +0.45% | 8.5천 |
|---|
| 2026.05.21 | ₩37,242 | ₩37,885 | ₩37,242 | ₩37,778 | +1.44% | 1.4만 |
|---|
| 2026.05.20 | ₩36,787 | ₩37,342 | ₩36,787 | ₩37,342 | +1.51% | 1.3만 |
|---|
| 2026.05.19 | ₩36,412 | ₩36,723 | ₩35,944 | ₩36,399 | -0.04% | 1.9만 |
|---|
| 2026.05.18 | ₩37,296 | ₩37,296 | ₩36,318 | ₩36,626 | -1.79% | 1.1만 |
|---|
| 2026.05.15 | ₩37,175 | ₩37,403 | ₩36,854 | ₩37,095 | -0.22% | 1.1만 |
|---|
| 2026.05.14 | ₩37,751 | ₩38,126 | ₩37,751 | ₩38,005 | +0.67% | 1.1만 |
|---|
| 2026.05.13 | ₩37,537 | ₩38,088 | ₩37,526 | ₩37,968 | +1.15% | 1.4만 |
|---|
| 2026.05.12 | ₩37,831 | ₩37,844 | ₩36,988 | ₩37,778 | -0.14% | 2.6만 |
|---|
| 2026.05.11 | ₩37,858 | ₩38,313 | ₩37,858 | ₩38,210 | +0.93% | 4.1만 |
|---|
| 2026.05.08 | ₩37,255 | ₩37,403 | ₩37,122 | ₩37,380 | +0.33% | 2.2만 |
|---|
| 2026.05.07 | ₩37,537 | ₩37,844 | ₩36,814 | ₩36,976 | -1.49% | 2.5만 |
|---|
| 2026.05.06 | ₩37,001 | ₩37,180 | ₩36,519 | ₩37,180 | +0.48% | 1.7만 |
|---|
| 2026.05.05 | ₩36,198 | ₩36,452 | ₩36,131 | ₩36,305 | +0.30% | 1.2만 |
|---|
| 2026.05.04 | ₩35,890 | ₩36,006 | ₩35,689 | ₩35,863 | -0.07% | 2만 |
|---|
| 2026.05.01 | ₩35,662 | ₩35,863 | ₩35,555 | ₩35,759 | +0.27% | 2.4만 |
|---|
| 2026.04.30 | ₩34,832 | ₩35,381 | ₩34,685 | ₩35,355 | +1.50% | 1.9만 |
|---|
| 2026.04.29 | ₩34,351 | ₩34,404 | ₩34,183 | ₩34,332 | -0.05% | 8.2천 |
|---|
| 2026.04.28 | ₩34,538 | ₩34,538 | ₩34,110 | ₩34,300 | -0.69% | 1.4만 |
|---|
| 2026.04.27 | ₩35,154 | ₩35,247 | ₩35,087 | ₩35,247 | +0.27% | 4.3만 |
|---|
| 2026.04.24 | ₩35,261 | ₩35,462 | ₩34,940 | ₩35,328 | +0.19% | 1.1만 |
|---|
| 2026.04.23 | ₩35,033 | ₩35,181 | ₩34,377 | ₩34,866 | -0.48% | 1.2만 |
|---|
| 2026.04.22 | ₩35,421 | ₩35,448 | ₩35,013 | ₩35,274 | -0.42% | 1.1만 |
|---|
| 2026.04.21 | ₩35,047 | ₩35,448 | ₩34,766 | ₩34,792 | -0.73% | 2.2만 |
|---|
| 2026.04.20 | ₩34,725 | ₩34,953 | ₩34,578 | ₩34,953 | +0.66% | 4만 |
|---|
| 2026.04.17 | ₩34,591 | ₩34,792 | ₩34,525 | ₩34,666 | +0.22% | 1.4만 |
|---|
| 2026.04.16 | ₩34,143 | ₩34,217 | ₩33,922 | ₩34,069 | -0.22% | 1.6만 |
|---|
| 2026.04.15 | ₩33,587 | ₩33,869 | ₩33,507 | ₩33,869 | +0.84% | 2만 |
|---|
| 2026.04.14 | ₩33,494 | ₩33,561 | ₩33,373 | ₩33,492 | -0.00% | 2.1만 |
|---|
| 2026.04.13 | ₩32,343 | ₩33,182 | ₩32,343 | ₩33,182 | +2.60% | 2만 |
|---|
| 2026.04.10 | ₩32,583 | ₩32,583 | ₩32,316 | ₩32,340 | -0.75% | 1.8만 |
|---|
| 2026.04.09 | ₩33,024 | ₩33,025 | ₩32,557 | ₩32,717 | -0.93% | 6.3만 |
|---|
| 2026.04.08 | ₩33,507 | ₩33,708 | ₩33,119 | ₩33,163 | -1.03% | 2만 |
|---|
| 2026.04.07 | ₩31,794 | ₩32,195 | ₩31,740 | ₩32,195 | +1.26% | 3.1만 |
|---|
| 2026.04.06 | ₩32,088 | ₩32,115 | ₩31,914 | ₩32,057 | -0.10% | 2만 |
|---|
| 2026.04.02 | ₩30,763 | ₩32,061 | ₩30,763 | ₩31,941 | +3.83% | 1.5만 |
|---|
| 2026.04.01 | ₩31,472 | ₩31,874 | ₩31,472 | ₩31,620 | +0.47% | 1.2만 |
|---|
| 2026.03.31 | ₩30,542 | ₩31,111 | ₩30,395 | ₩31,044 | +1.64% | 2.4만 |
|---|
| 2026.03.30 | ₩30,990 | ₩30,990 | ₩29,799 | ₩30,040 | -3.07% | 4.9만 |
|---|
| 2026.03.27 | ₩31,004 | ₩31,004 | ₩30,589 | ₩30,629 | -1.21% | 1.5만 |
|---|
| 2026.03.26 | ₩31,713 | ₩32,013 | ₩31,191 | ₩31,191 | -1.65% | 1.4만 |
|---|
| 2026.03.25 | ₩32,450 | ₩32,450 | ₩32,048 | ₩32,168 | -0.87% | 8.4천 |
|---|
| 2026.03.24 | ₩31,901 | ₩32,195 | ₩31,713 | ₩32,088 | +0.59% | 1.8만 |
|---|
| 2026.03.23 | ₩32,222 | ₩32,664 | ₩32,142 | ₩32,155 | -0.21% | 4.4만 |
|---|
| 2026.03.20 | ₩32,436 | ₩32,436 | ₩31,526 | ₩31,610 | -2.55% | 1만 |
|---|
| 2026.03.19 | ₩31,874 | ₩32,744 | ₩31,874 | ₩32,570 | +2.18% | 1.5만 |
|---|
| 2026.03.18 | ₩32,423 | ₩32,771 | ₩32,423 | ₩32,436 | +0.04% | 9.5천 |
|---|
| 2026.03.17 | ₩32,155 | ₩32,530 | ₩32,155 | ₩32,476 | +1.00% | 1만 |
|---|
| 2026.03.16 | ₩32,048 | ₩32,262 | ₩31,968 | ₩31,968 | -0.25% | 1.7만 |
|---|
| 2026.03.13 | ₩32,035 | ₩32,035 | ₩31,486 | ₩31,553 | -1.50% | 1.6만 |
|---|
| 2026.03.12 | ₩31,954 | ₩32,155 | ₩31,641 | ₩31,641 | -0.98% | 1.3만 |
|---|
| 2026.03.11 | ₩32,490 | ₩32,610 | ₩32,155 | ₩32,329 | -0.49% | 1.7만 |
|---|
| 2026.03.10 | ₩32,795 | ₩33,065 | ₩32,563 | ₩32,579 | -0.66% | 2.1만 |
|---|
| 2026.03.09 | ₩31,954 | ₩32,891 | ₩31,861 | ₩32,865 | +2.85% | 2만 |
|---|
| 2026.03.06 | ₩32,530 | ₩32,784 | ₩32,316 | ₩32,329 | -0.62% | 2.2만 |
|---|
| 2026.03.05 | ₩33,039 | ₩33,052 | ₩32,637 | ₩32,985 | -0.16% | 1.9만 |
|---|
| 2026.03.04 | ₩33,092 | ₩33,308 | ₩32,804 | ₩33,280 | +0.57% | 1.8만 |
|---|
| 2026.03.03 | ₩32,664 | ₩33,095 | ₩31,981 | ₩32,905 | +0.74% | 1.9만 |
|---|
| 2026.03.02 | ₩32,798 | ₩33,574 | ₩32,798 | ₩33,547 | +2.29% | 2.2만 |
|---|
| 2026.02.27 | ₩32,824 | ₩33,167 | ₩32,757 | ₩33,167 | +1.04% | 1.8만 |
|---|
| 2026.02.26 | ₩33,199 | ₩33,440 | ₩32,918 | ₩33,440 | +0.73% | 2.4만 |
|---|
| 2026.02.25 | ₩32,570 | ₩33,079 | ₩32,570 | ₩33,039 | +1.44% | 1.7만 |
|---|
| 2026.02.24 | ₩32,061 | ₩32,302 | ₩32,061 | ₩32,265 | +0.63% | 2.4만 |
|---|
| 2026.02.23 | ₩32,249 | ₩32,249 | ₩31,579 | ₩31,633 | -1.91% | 1.5만 |
|---|
| 2026.02.20 | ₩32,436 | ₩32,812 | ₩32,396 | ₩32,490 | +0.17% | 1.4만 |
|---|
| 2026.02.19 | ₩32,262 | ₩32,577 | ₩32,262 | ₩32,570 | +0.95% | 1.2만 |
|---|
| 2026.02.18 | ₩32,088 | ₩32,517 | ₩32,068 | ₩32,369 | +0.88% | 2.2만 |
|---|
| 2026.02.17 | ₩31,606 | ₩31,994 | ₩31,459 | ₩31,881 | +0.87% | 2만 |
|---|
| 2026.02.13 | ₩31,379 | ₩32,088 | ₩31,338 | ₩31,861 | +1.54% | 1.5만 |
|---|
| 2026.02.12 | ₩32,463 | ₩32,463 | ₩31,446 | ₩31,513 | -2.93% | 5만 |
|---|
| 2026.02.11 | ₩32,637 | ₩32,637 | ₩31,807 | ₩32,048 | -1.80% | 2.4만 |
|---|
| 2026.02.10 | ₩32,356 | ₩32,383 | ₩32,155 | ₩32,178 | -0.55% | 1.6만 |
|---|
| 2026.02.09 | ₩32,045 | ₩32,289 | ₩32,045 | ₩32,209 | +0.51% | 2.2만 |
|---|
| 2026.02.06 | ₩31,241 | ₩31,874 | ₩31,241 | ₩31,874 | +2.03% | 2.9만 |
|---|
| 2026.02.05 | ₩31,285 | ₩31,687 | ₩31,001 | ₩31,057 | -0.73% | 2.3만 |
|---|
| 2026.02.04 | ₩31,727 | ₩32,023 | ₩31,272 | ₩31,579 | -0.46% | 4.1만 |
|---|
| 2026.02.03 | ₩33,079 | ₩33,079 | ₩31,928 | ₩32,235 | -2.55% | 2.3만 |
|---|
| 2026.02.02 | ₩32,624 | ₩33,092 | ₩32,624 | ₩32,945 | +0.98% | 2.5만 |
|---|
| 2026.01.30 | ₩33,052 | ₩33,373 | ₩32,557 | ₩32,704 | -1.05% | 2.3만 |
|---|
| 2026.01.29 | ₩33,721 | ₩33,721 | ₩32,932 | ₩33,280 | -1.31% | 13.5만 |
|---|
| 2026.01.28 | ₩33,956 | ₩33,956 | ₩33,628 | ₩33,628 | -0.97% | 2.8만 |
|---|
| 2026.01.27 | ₩33,748 | ₩33,855 | ₩33,708 | ₩33,815 | +0.20% | 6.1만 |
|---|
| 2026.01.26 | ₩33,614 | ₩33,779 | ₩33,440 | ₩33,494 | -0.36% | 3.2만 |
|---|
| 2026.01.23 | ₩33,855 | ₩33,855 | ₩33,502 | ₩33,554 | -0.89% | 3.3만 |
|---|
| 2026.01.22 | ₩33,922 | ₩34,039 | ₩33,799 | ₩33,882 | -0.12% | 1.4만 |
|---|
| 2026.01.21 | ₩33,721 | ₩33,815 | ₩32,994 | ₩33,574 | -0.44% | 8.1만 |
|---|
| 2026.01.20 | ₩33,641 | ₩34,041 | ₩33,427 | ₩33,547 | -0.28% | 2만 |
|---|
| 2026.01.16 | ₩34,792 | ₩34,792 | ₩34,498 | ₩34,498 | -0.85% | 2.1만 |
|---|
| 2026.01.15 | ₩34,886 | ₩34,913 | ₩34,471 | ₩34,484 | -1.15% | 2.7만 |
|---|
| 2026.01.14 | ₩34,471 | ₩34,578 | ₩34,230 | ₩34,515 | +0.13% | 5.8만 |
|---|
| 2026.01.13 | ₩35,020 | ₩35,020 | ₩34,609 | ₩34,846 | -0.50% | 2만 |
|---|
| 2026.01.12 | ₩34,498 | ₩35,035 | ₩34,498 | ₩34,976 | +1.39% | 3.1만 |
|---|
| 2026.01.09 | ₩34,725 | ₩35,020 | ₩34,672 | ₩34,725 | 0.00% | 2.3만 |
|---|
| 2026.01.08 | ₩34,913 | ₩34,913 | ₩34,491 | ₩34,591 | -0.92% | 4.7만 |
|---|
| 2026.01.07 | ₩34,886 | ₩35,114 | ₩34,688 | ₩34,926 | +0.12% | 2.4만 |
|---|
| 2026.01.06 | ₩34,565 | ₩34,899 | ₩34,349 | ₩34,886 | +0.93% | 5.3만 |
|---|
| 2026.01.05 | ₩34,163 | ₩34,496 | ₩34,163 | ₩34,377 | +0.63% | 2.9만 |
|---|
| 2026.01.02 | ₩33,962 | ₩33,962 | ₩33,534 | ₩33,819 | -0.42% | 1.1만 |
|---|
| 2025.12.31 | ₩33,654 | ₩33,735 | ₩33,427 | ₩33,480 | -0.52% | 1.9만 |
|---|
| 2025.12.30 | ₩33,976 | ₩34,009 | ₩33,775 | ₩33,798 | -0.52% | 1.6만 |
|---|
| 2025.12.29 | ₩33,962 | ₩34,069 | ₩33,788 | ₩33,949 | -0.04% | 13.4만 |
|---|
| 2025.12.26 | ₩34,083 | ₩34,229 | ₩34,083 | ₩34,123 | +0.12% | 2.3만 |
|---|
| 2025.12.24 | ₩34,364 | ₩34,364 | ₩34,190 | ₩34,341 | -0.07% | 1.4만 |
|---|
| 2025.12.23 | ₩34,284 | ₩34,391 | ₩34,150 | ₩34,297 | +0.04% | 2만 |
|---|
| 2025.12.22 | ₩34,324 | ₩34,632 | ₩34,324 | ₩34,591 | +0.78% | 2.4만 |
|---|
| 2025.12.19 | ₩33,681 | ₩34,016 | ₩33,614 | ₩33,972 | +0.86% | 5.9만 |
|---|
| 2025.12.18 | ₩33,119 | ₩33,440 | ₩32,962 | ₩33,039 | -0.24% | 8.1만 |
|---|
| 2025.12.17 | ₩33,748 | ₩33,748 | ₩32,517 | ₩32,561 | -3.52% | 41만 |
|---|
| 2025.12.16 | ₩33,226 | ₩33,601 | ₩33,186 | ₩33,480 | +0.77% | 5.6만 |
|---|
| 2025.12.15 | ₩34,364 | ₩34,364 | ₩33,413 | ₩33,467 | -2.61% | 2.9만 |
|---|
| 2025.12.12 | ₩35,181 | ₩35,181 | ₩34,257 | ₩34,324 | -2.44% | 2.7만 |
|---|
| 2025.12.11 | ₩34,953 | ₩35,381 | ₩34,578 | ₩35,341 | +1.11% | 2.2만 |
|---|
| 2025.12.10 | ₩35,435 | ₩35,622 | ₩35,114 | ₩35,355 | -0.23% | 3.2만 |
|---|
| 2025.12.09 | ₩35,274 | ₩35,567 | ₩35,274 | ₩35,448 | +0.49% | 2.6만 |
|---|
| 2025.12.08 | ₩35,594 | ₩35,594 | ₩35,167 | ₩35,502 | -0.26% | 11.7만 |
|---|
| 2025.12.05 | ₩35,207 | ₩35,605 | ₩35,194 | ₩35,217 | +0.03% | 2.6만 |
|---|
| 2025.12.04 | ₩34,873 | ₩35,274 | ₩34,699 | ₩35,261 | +1.11% | 2만 |
|---|
| 2025.12.03 | ₩34,230 | ₩34,873 | ₩34,043 | ₩34,873 | +1.88% | 2.9만 |
|---|
| 2025.12.02 | ₩34,766 | ₩34,973 | ₩34,297 | ₩34,297 | -1.35% | 18.5만 |
|---|
| 2025.12.01 | ₩34,177 | ₩34,484 | ₩33,909 | ₩34,190 | +0.04% | 16.6만 |
|---|
| 2025.11.28 | ₩34,284 | ₩34,605 | ₩34,257 | ₩34,551 | +0.78% | 6.9천 |
|---|
| 2025.11.26 | ₩34,069 | ₩34,284 | ₩34,029 | ₩34,073 | +0.01% | 2만 |
|---|
| 2025.11.25 | ₩33,253 | ₩34,002 | ₩32,952 | ₩33,922 | +2.01% | 2.2만 |
|---|
| 2025.11.24 | ₩32,744 | ₩33,601 | ₩32,744 | ₩33,601 | +2.62% | 2만 |
|---|
| 2025.11.21 | ₩32,369 | ₩32,744 | ₩31,566 | ₩32,396 | +0.08% | 2.4만 |
|---|
| 2025.11.20 | ₩34,510 | ₩34,510 | ₩32,222 | ₩32,222 | -6.63% | 1.9만 |
|---|
| 2025.11.19 | ₩33,534 | ₩33,842 | ₩33,245 | ₩33,557 | +0.07% | 3.2만 |
|---|
| 2025.11.18 | ₩33,239 | ₩33,828 | ₩33,065 | ₩33,467 | +0.68% | 4.5만 |
|---|
| 2025.11.17 | ₩34,069 | ₩34,270 | ₩33,385 | ₩33,613 | -1.34% | 6.2만 |
|---|
| 2025.11.14 | ₩33,467 | ₩34,699 | ₩33,320 | ₩34,203 | +2.20% | 10.7만 |
|---|
| 2025.11.13 | ₩35,529 | ₩35,529 | ₩34,123 | ₩34,230 | -3.65% | 1.6만 |
|---|
| 2025.11.12 | ₩36,278 | ₩36,278 | ₩35,729 | ₩35,810 | -1.29% | 3.4만 |
|---|
| 2025.11.11 | ₩36,399 | ₩36,401 | ₩36,091 | ₩36,278 | -0.33% | 2.9만 |
|---|
| 2025.11.10 | ₩36,345 | ₩36,867 | ₩36,345 | ₩36,707 | +0.99% | 1.7만 |
|---|
| 2025.11.07 | ₩35,087 | ₩35,890 | ₩34,511 | ₩35,850 | +2.17% | 2.9만 |
|---|
| 2025.11.06 | ₩36,767 | ₩36,767 | ₩35,609 | ₩35,796 | -2.64% | 3.6만 |
|---|
| 2025.11.05 | ₩36,573 | ₩36,881 | ₩36,385 | ₩36,720 | +0.40% | 1.5만 |
|---|
| 2025.11.04 | ₩36,974 | ₩37,429 | ₩36,466 | ₩36,492 | -1.30% | 2.5만 |
|---|
| 2025.11.03 | ₩38,393 | ₩38,393 | ₩37,763 | ₩37,938 | -1.19% | 2.6만 |
|---|
| 2025.10.31 | ₩37,670 | ₩38,286 | ₩37,670 | ₩38,219 | +1.46% | 4.1만 |
|---|
| 2025.10.30 | ₩37,617 | ₩37,965 | ₩37,309 | ₩37,363 | -0.68% | 1.9만 |
|---|
| 2025.10.29 | ₩38,380 | ₩38,380 | ₩37,724 | ₩38,059 | -0.84% | 1.6만 |
|---|
| 2025.10.28 | ₩38,286 | ₩38,313 | ₩37,978 | ₩37,978 | -0.80% | 1.8만 |
|---|
| 2025.10.27 | ₩38,106 | ₩38,193 | ₩37,894 | ₩38,104 | -0.00% | 2.1만 |
|---|
| 2025.10.24 | ₩37,590 | ₩37,724 | ₩37,389 | ₩37,429 | -0.43% | 1.4만 |
|---|
| 2025.10.23 | ₩36,238 | ₩36,921 | ₩36,238 | ₩36,787 | +1.51% | 2.2만 |
|---|
| 2025.10.22 | ₩36,640 | ₩36,666 | ₩35,368 | ₩35,903 | -2.01% | 2.9만 |
|---|
| 2025.10.21 | ₩36,961 | ₩37,189 | ₩36,693 | ₩36,881 | -0.22% | 1.8만 |
|---|
| 2025.10.20 | ₩37,081 | ₩37,120 | ₩36,907 | ₩36,948 | -0.36% | 2.6만 |
|---|
| 2025.10.17 | ₩36,626 | ₩36,640 | ₩35,957 | ₩36,492 | -0.37% | 2.8만 |
|---|
| 2025.10.16 | ₩38,025 | ₩38,083 | ₩36,867 | ₩37,081 | -2.48% | 1.6만 |
|---|
| 2025.10.15 | ₩38,059 | ₩38,298 | ₩37,242 | ₩37,697 | -0.95% | 3.1만 |
|---|
| 2025.10.14 | ₩36,988 | ₩37,911 | ₩36,452 | ₩37,429 | +1.19% | 2만 |
|---|
| 2025.10.13 | ₩37,189 | ₩37,843 | ₩37,189 | ₩37,831 | +1.73% | 2만 |
|---|
| 2025.10.10 | ₩38,475 | ₩38,508 | ₩36,569 | ₩36,600 | -4.87% | 15.8만 |
|---|