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 | ₩40,541 | ₩40,796 | ₩40,380 | ₩40,796 | +0.63% | 1.4만 |
| 2026.10.08 | ₩40,393 | ₩40,544 | ₩39,817 | ₩40,058 | -0.83% | 1.4만 |
| 2026.10.07 | ₩40,702 | ₩40,836 | ₩40,569 | ₩40,729 | +0.07% | 2만 |
| 2026.10.06 | ₩41,829 | ₩41,829 | ₩41,520 | ₩41,601 | -0.55% | 2.2만 |
| 2026.10.05 | ₩40,984 | ₩41,467 | ₩40,984 | ₩41,413 | +1.05% | 1.7만 |
| 2026.10.02 | ₩40,984 | ₩40,984 | ₩40,796 | ₩40,890 | -0.23% | 1.4만 |
| 2026.10.01 | ₩40,246 | ₩40,487 | ₩39,984 | ₩40,380 | +0.33% | 2.2만 |
| 2026.09.30 | ₩40,085 | ₩40,125 | ₩39,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,994 |
| -0.23% |
| 2.7만 |
| 2026.09.29 | ₩39,750 | ₩39,870 | ₩39,562 | ₩39,857 | +0.27% | 1.3만 |
|---|
| 2026.09.28 | ₩39,320 | ₩39,723 | ₩39,320 | ₩39,629 | +0.78% | 1.5만 |
|---|
| 2026.09.25 | ₩39,736 | ₩40,031 | ₩39,736 | ₩39,830 | +0.24% | 1.4만 |
|---|
| 2026.09.24 | ₩39,421 | ₩39,843 | ₩39,387 | ₩39,843 | +1.07% | 1.4만 |
|---|
| 2026.09.23 | ₩39,571 | ₩39,770 | ₩39,374 | ₩39,709 | +0.35% | 1.9만 |
|---|
| 2026.09.22 | ₩39,428 | ₩39,864 | ₩39,307 | ₩39,843 | +1.05% | 1.8만 |
|---|
| 2026.09.21 | ₩38,891 | ₩39,267 | ₩38,891 | ₩39,200 | +0.79% | 9.1천 |
|---|
| 2026.09.18 | ₩37,938 | ₩38,381 | ₩37,938 | ₩38,381 | +1.17% | 1.3만 |
|---|
| 2026.09.17 | ₩38,207 | ₩38,408 | ₩38,180 | ₩38,220 | +0.04% | 2.6만 |
|---|
| 2026.09.16 | ₩37,335 | ₩37,684 | ₩36,893 | ₩37,295 | -0.11% | 1.7만 |
|---|
| 2026.09.15 | ₩37,214 | ₩37,214 | ₩36,895 | ₩37,147 | -0.18% | 15.6만 |
|---|
| 2026.09.14 | ₩36,691 | ₩37,388 | ₩36,691 | ₩37,174 | +1.32% | 1.3만 |
|---|
| 2026.09.11 | ₩37,737 | ₩37,737 | ₩37,563 | ₩37,603 | -0.36% | 1.1만 |
|---|
| 2026.09.10 | ₩37,502 | ₩37,811 | ₩37,227 | ₩37,227 | -0.73% | 1.8만 |
|---|
| 2026.09.09 | ₩38,435 | ₩38,435 | ₩38,113 | ₩38,167 | -0.70% | 1.8만 |
|---|
| 2026.09.08 | ₩38,063 | ₩38,629 | ₩38,046 | ₩38,368 | +0.80% | 8.3천 |
|---|
| 2026.09.04 | ₩37,710 | ₩37,898 | ₩37,697 | ₩37,898 | +0.50% | 14.1만 |
|---|
| 2026.09.03 | ₩37,603 | ₩37,603 | ₩37,080 | ₩37,509 | -0.25% | 1.1만 |
|---|
| 2026.09.02 | ₩37,248 | ₩37,308 | ₩36,905 | ₩37,308 | +0.16% | 2만 |
|---|
| 2026.09.01 | ₩37,456 | ₩37,469 | ₩37,227 | ₩37,268 | -0.50% | 1.4만 |
|---|
| 2026.08.31 | ₩38,287 | ₩38,368 | ₩38,032 | ₩38,368 | +0.21% | 1.5만 |
|---|
| 2026.08.28 | ₩38,864 | ₩38,965 | ₩38,341 | ₩38,341 | -1.35% | 1.3만 |
|---|
| 2026.08.27 | ₩39,495 | ₩39,669 | ₩39,347 | ₩39,669 | +0.44% | 3.1만 |
|---|
| 2026.08.26 | ₩38,059 | ₩38,837 | ₩38,059 | ₩38,770 | +1.87% | 1.8만 |
|---|
| 2026.08.25 | ₩38,374 | ₩38,415 | ₩38,153 | ₩38,354 | -0.05% | 7.7천 |
|---|
| 2026.08.24 | ₩38,488 | ₩38,488 | ₩37,879 | ₩37,992 | -1.29% | 1.2만 |
|---|
| 2026.08.21 | ₩38,723 | ₩38,998 | ₩38,662 | ₩38,971 | +0.64% | 8.6천 |
|---|
| 2026.08.20 | ₩38,730 | ₩38,757 | ₩38,462 | ₩38,542 | -0.48% | 1.3만 |
|---|
| 2026.08.19 | ₩40,085 | ₩40,085 | ₩38,797 | ₩38,918 | -2.91% | 1.6만 |
|---|
| 2026.08.18 | ₩40,058 | ₩40,058 | ₩39,501 | ₩39,521 | -1.34% | 2.1만 |
|---|
| 2026.08.17 | ₩40,970 | ₩41,184 | ₩40,970 | ₩41,024 | +0.13% | 2.1만 |
|---|
| 2026.08.14 | ₩40,903 | ₩41,031 | ₩40,662 | ₩40,850 | -0.13% | 2.9만 |
|---|
| 2026.08.13 | ₩40,823 | ₩40,930 | ₩40,689 | ₩40,796 | -0.07% | 1.3만 |
|---|
| 2026.08.12 | ₩40,541 | ₩40,622 | ₩40,400 | ₩40,411 | -0.32% | 2.2만 |
|---|
| 2026.08.11 | ₩39,750 | ₩40,072 | ₩39,750 | ₩39,866 | +0.29% | 1.7만 |
|---|
| 2026.08.10 | ₩39,843 | ₩39,937 | ₩39,673 | ₩39,673 | -0.43% | 10.4만 |
|---|
| 2026.08.07 | ₩39,884 | ₩39,884 | ₩39,347 | ₩39,736 | -0.37% | 2.5만 |
|---|
| 2026.08.06 | ₩38,582 | ₩39,360 | ₩38,556 | ₩38,851 | +0.70% | 3.3만 |
|---|
| 2026.08.05 | ₩39,642 | ₩39,937 | ₩39,132 | ₩39,132 | -1.29% | 1.7만 |
|---|
| 2026.08.04 | ₩38,924 | ₩39,709 | ₩38,924 | ₩39,562 | +1.64% | 1.8만 |
|---|
| 2026.08.03 | ₩37,040 | ₩38,099 | ₩37,040 | ₩38,012 | +2.63% | 1.3만 |
|---|
| 2026.07.31 | ₩37,764 | ₩37,764 | ₩36,939 | ₩37,160 | -1.60% | 1.2만 |
|---|
| 2026.07.30 | ₩36,651 | ₩37,024 | ₩36,530 | ₩37,024 | +1.02% | 2.3만 |
|---|
| 2026.07.29 | ₩36,785 | ₩36,785 | ₩35,469 | ₩35,564 | -3.32% | 2만 |
|---|
| 2026.07.28 | ₩36,905 | ₩36,905 | ₩35,832 | ₩36,664 | -0.65% | 26.1만 |
|---|
| 2026.07.27 | ₩38,220 | ₩38,220 | ₩36,973 | ₩37,549 | -1.76% | 1.2만 |
|---|
| 2026.07.24 | ₩37,885 | ₩38,073 | ₩37,630 | ₩37,672 | -0.56% | 2.5만 |
|---|
| 2026.07.23 | ₩38,274 | ₩38,770 | ₩38,274 | ₩38,475 | +0.53% | 1.8만 |
|---|
| 2026.07.22 | ₩38,649 | ₩38,770 | ₩38,475 | ₩38,475 | -0.45% | 1.8만 |
|---|
| 2026.07.21 | ₩38,676 | ₩38,904 | ₩38,395 | ₩38,851 | +0.45% | 14만 |
|---|
| 2026.07.20 | ₩38,381 | ₩38,408 | ₩37,925 | ₩37,979 | -1.05% | 9천 |
|---|
| 2026.07.17 | ₩38,066 | ₩38,569 | ₩37,737 | ₩37,992 | -0.19% | 1.7만 |
|---|
| 2026.07.16 | ₩38,529 | ₩38,562 | ₩37,885 | ₩38,032 | -1.29% | 2.3만 |
|---|
| 2026.07.15 | ₩39,253 | ₩39,253 | ₩38,488 | ₩39,132 | -0.31% | 1.4만 |
|---|
| 2026.07.14 | ₩39,709 | ₩40,031 | ₩39,666 | ₩39,857 | +0.37% | 1.6만 |
|---|
| 2026.07.13 | ₩38,998 | ₩39,414 | ₩38,871 | ₩38,945 | -0.14% | 1만 |
|---|
| 2026.07.10 | ₩39,750 | ₩39,776 | ₩39,575 | ₩39,736 | -0.03% | 1.4만 |
|---|
| 2026.07.09 | ₩39,602 | ₩40,246 | ₩39,602 | ₩40,031 | +1.08% | 1.5만 |
|---|
| 2026.07.08 | ₩38,582 | ₩38,998 | ₩38,193 | ₩38,998 | +1.08% | 1.1만 |
|---|
| 2026.07.07 | ₩39,535 | ₩39,682 | ₩38,899 | ₩39,146 | -0.98% | 1.9만 |
|---|
| 2026.07.06 | ₩39,964 | ₩40,850 | ₩39,964 | ₩40,393 | +1.07% | 1.6만 |
|---|
| 2026.07.02 | ₩41,118 | ₩41,507 | ₩39,233 | ₩39,615 | -3.65% | 2.2만 |
|---|
| 2026.07.01 | ₩41,668 | ₩41,842 | ₩41,011 | ₩41,064 | -1.45% | 1.5만 |
|---|
| 2026.06.30 | ₩41,426 | ₩42,205 | ₩41,426 | ₩42,164 | +1.78% | 1.5만 |
|---|
| 2026.06.29 | ₩40,662 | ₩41,198 | ₩40,192 | ₩41,172 | +1.25% | 1.3만 |
|---|
| 2026.06.26 | ₩40,072 | ₩40,447 | ₩40,004 | ₩40,206 | +0.33% | 2.2만 |
|---|
| 2026.06.25 | ₩41,011 | ₩41,051 | ₩40,179 | ₩40,903 | -0.26% | 1.3만 |
|---|
| 2026.06.24 | ₩39,911 | ₩40,165 | ₩39,347 | ₩39,750 | -0.40% | 1.1만 |
|---|
| 2026.06.23 | ₩39,589 | ₩40,239 | ₩39,589 | ₩39,902 | +0.79% | 1.3만 |
|---|
| 2026.06.22 | ₩41,304 | ₩41,359 | ₩40,823 | ₩41,359 | +0.13% | 1.5만 |
|---|
| 2026.06.18 | ₩40,957 | ₩40,957 | ₩40,554 | ₩40,752 | -0.50% | 1만 |
|---|
| 2026.06.17 | ₩40,514 | ₩40,836 | ₩39,991 | ₩40,045 | -1.16% | 1.4만 |
|---|
| 2026.06.16 | ₩40,715 | ₩40,957 | ₩39,964 | ₩39,991 | -1.78% | 1.4만 |
|---|
| 2026.06.15 | ₩40,461 | ₩40,756 | ₩40,461 | ₩40,628 | +0.41% | 1.1만 |
|---|
| 2026.06.12 | ₩38,958 | ₩39,696 | ₩38,958 | ₩39,495 | +1.38% | 1.4만 |
|---|
| 2026.06.11 | ₩37,804 | ₩39,065 | ₩37,777 | ₩39,039 | +3.26% | 1.5만 |
|---|
| 2026.06.10 | ₩37,979 | ₩38,549 | ₩37,308 | ₩37,388 | -1.55% | 7.6천 |
|---|
| 2026.06.09 | ₩39,092 | ₩39,260 | ₩36,785 | ₩38,291 | -2.05% | 1.1만 |
|---|
| 2026.06.08 | ₩39,293 | ₩39,293 | ₩38,717 | ₩38,764 | -1.35% | 2.5만 |
|---|
| 2026.06.05 | ₩40,004 | ₩40,031 | ₩38,341 | ₩38,448 | -3.89% | 2.7만 |
|---|
| 2026.06.04 | ₩40,420 | ₩41,198 | ₩40,420 | ₩40,943 | +1.29% | 2.3만 |
|---|
| 2026.06.03 | ₩41,641 | ₩41,681 | ₩41,037 | ₩41,292 | -0.84% | 1.7만 |
|---|
| 2026.06.02 | ₩41,084 | ₩41,728 | ₩41,084 | ₩41,722 | +1.55% | 1.5만 |
|---|
| 2026.06.01 | ₩40,031 | ₩40,836 | ₩39,921 | ₩40,762 | +1.83% | 2.1만 |
|---|
| 2026.05.29 | ₩39,763 | ₩40,018 | ₩39,656 | ₩40,018 | +0.64% | 9.8천 |
|---|
| 2026.05.28 | ₩39,132 | ₩39,882 | ₩39,132 | ₩39,611 | +1.22% | 7.1천 |
|---|
| 2026.05.27 | ₩39,079 | ₩39,280 | ₩39,012 | ₩39,173 | +0.24% | 9.8천 |
|---|
| 2026.05.26 | ₩39,253 | ₩39,870 | ₩39,253 | ₩39,790 | +1.37% | 1.7만 |
|---|
| 2026.05.22 | ₩38,207 | ₩38,515 | ₩38,180 | ₩38,380 | +0.45% | 8.5천 |
|---|
| 2026.05.21 | ₩37,321 | ₩37,965 | ₩37,321 | ₩37,858 | +1.44% | 1.4만 |
|---|
| 2026.05.20 | ₩36,865 | ₩37,422 | ₩36,865 | ₩37,422 | +1.51% | 1.3만 |
|---|
| 2026.05.19 | ₩36,490 | ₩36,801 | ₩36,020 | ₩36,476 | -0.04% | 1.9만 |
|---|
| 2026.05.18 | ₩37,375 | ₩37,375 | ₩36,396 | ₩36,704 | -1.79% | 1.1만 |
|---|
| 2026.05.15 | ₩37,254 | ₩37,482 | ₩36,932 | ₩37,174 | -0.22% | 1.1만 |
|---|
| 2026.05.14 | ₩37,831 | ₩38,207 | ₩37,831 | ₩38,086 | +0.67% | 1.1만 |
|---|
| 2026.05.13 | ₩37,617 | ₩38,169 | ₩37,606 | ₩38,048 | +1.15% | 1.4만 |
|---|
| 2026.05.12 | ₩37,912 | ₩37,925 | ₩37,066 | ₩37,858 | -0.14% | 2.6만 |
|---|
| 2026.05.11 | ₩37,938 | ₩38,395 | ₩37,938 | ₩38,291 | +0.93% | 4.1만 |
|---|
| 2026.05.08 | ₩37,335 | ₩37,482 | ₩37,201 | ₩37,460 | +0.33% | 2.2만 |
|---|
| 2026.05.07 | ₩37,617 | ₩37,925 | ₩36,892 | ₩37,054 | -1.49% | 2.5만 |
|---|
| 2026.05.06 | ₩37,080 | ₩37,260 | ₩36,597 | ₩37,260 | +0.48% | 1.7만 |
|---|
| 2026.05.05 | ₩36,275 | ₩36,530 | ₩36,208 | ₩36,382 | +0.30% | 1.2만 |
|---|
| 2026.05.04 | ₩35,966 | ₩36,083 | ₩35,765 | ₩35,940 | -0.07% | 2만 |
|---|
| 2026.05.01 | ₩35,738 | ₩35,940 | ₩35,631 | ₩35,835 | +0.27% | 2.4만 |
|---|
| 2026.04.30 | ₩34,907 | ₩35,457 | ₩34,759 | ₩35,430 | +1.50% | 1.9만 |
|---|
| 2026.04.29 | ₩34,424 | ₩34,477 | ₩34,256 | ₩34,405 | -0.05% | 8.2천 |
|---|
| 2026.04.28 | ₩34,611 | ₩34,611 | ₩34,182 | ₩34,373 | -0.69% | 1.4만 |
|---|
| 2026.04.27 | ₩35,229 | ₩35,322 | ₩35,162 | ₩35,322 | +0.27% | 4.3만 |
|---|
| 2026.04.24 | ₩35,336 | ₩35,537 | ₩35,014 | ₩35,403 | +0.19% | 1.1만 |
|---|
| 2026.04.23 | ₩35,108 | ₩35,255 | ₩34,450 | ₩34,940 | -0.48% | 1.2만 |
|---|
| 2026.04.22 | ₩35,497 | ₩35,524 | ₩35,088 | ₩35,349 | -0.42% | 1.1만 |
|---|
| 2026.04.21 | ₩35,121 | ₩35,524 | ₩34,840 | ₩34,866 | -0.73% | 2.2만 |
|---|
| 2026.04.20 | ₩34,799 | ₩35,027 | ₩34,652 | ₩35,027 | +0.66% | 4만 |
|---|
| 2026.04.17 | ₩34,665 | ₩34,866 | ₩34,598 | ₩34,740 | +0.22% | 1.4만 |
|---|
| 2026.04.16 | ₩34,216 | ₩34,290 | ₩33,994 | ₩34,142 | -0.22% | 1.6만 |
|---|
| 2026.04.15 | ₩33,659 | ₩33,941 | ₩33,578 | ₩33,941 | +0.84% | 2만 |
|---|
| 2026.04.14 | ₩33,565 | ₩33,632 | ₩33,444 | ₩33,564 | -0.00% | 2.1만 |
|---|
| 2026.04.13 | ₩32,411 | ₩33,253 | ₩32,411 | ₩33,253 | +2.60% | 2만 |
|---|
| 2026.04.10 | ₩32,653 | ₩32,653 | ₩32,385 | ₩32,409 | -0.75% | 1.8만 |
|---|
| 2026.04.09 | ₩33,094 | ₩33,096 | ₩32,626 | ₩32,787 | -0.93% | 6.3만 |
|---|
| 2026.04.08 | ₩33,578 | ₩33,780 | ₩33,189 | ₩33,234 | -1.03% | 2만 |
|---|
| 2026.04.07 | ₩31,861 | ₩32,264 | ₩31,808 | ₩32,264 | +1.26% | 3.1만 |
|---|
| 2026.04.06 | ₩32,156 | ₩32,183 | ₩31,982 | ₩32,126 | -0.10% | 2만 |
|---|
| 2026.04.02 | ₩30,828 | ₩32,130 | ₩30,828 | ₩32,009 | +3.83% | 1.5만 |
|---|
| 2026.04.01 | ₩31,539 | ₩31,942 | ₩31,539 | ₩31,687 | +0.47% | 1.2만 |
|---|
| 2026.03.31 | ₩30,607 | ₩31,177 | ₩30,459 | ₩31,110 | +1.64% | 2.4만 |
|---|
| 2026.03.30 | ₩31,056 | ₩31,056 | ₩29,862 | ₩30,104 | -3.07% | 4.9만 |
|---|
| 2026.03.27 | ₩31,070 | ₩31,070 | ₩30,654 | ₩30,694 | -1.21% | 1.5만 |
|---|
| 2026.03.26 | ₩31,781 | ₩32,081 | ₩31,258 | ₩31,258 | -1.65% | 1.4만 |
|---|
| 2026.03.25 | ₩32,519 | ₩32,519 | ₩32,116 | ₩32,237 | -0.87% | 8.4천 |
|---|
| 2026.03.24 | ₩31,969 | ₩32,264 | ₩31,781 | ₩32,156 | +0.59% | 1.8만 |
|---|
| 2026.03.23 | ₩32,291 | ₩32,733 | ₩32,210 | ₩32,224 | -0.21% | 4.4만 |
|---|
| 2026.03.20 | ₩32,505 | ₩32,505 | ₩31,593 | ₩31,678 | -2.55% | 1만 |
|---|
| 2026.03.19 | ₩31,942 | ₩32,814 | ₩31,942 | ₩32,639 | +2.18% | 1.5만 |
|---|
| 2026.03.18 | ₩32,492 | ₩32,841 | ₩32,492 | ₩32,505 | +0.04% | 9.5천 |
|---|
| 2026.03.17 | ₩32,224 | ₩32,599 | ₩32,224 | ₩32,546 | +1.00% | 1만 |
|---|
| 2026.03.16 | ₩32,116 | ₩32,331 | ₩32,036 | ₩32,036 | -0.25% | 1.7만 |
|---|
| 2026.03.13 | ₩32,103 | ₩32,103 | ₩31,553 | ₩31,620 | -1.50% | 1.6만 |
|---|
| 2026.03.12 | ₩32,022 | ₩32,224 | ₩31,708 | ₩31,708 | -0.98% | 1.3만 |
|---|
| 2026.03.11 | ₩32,559 | ₩32,680 | ₩32,224 | ₩32,398 | -0.49% | 1.7만 |
|---|
| 2026.03.10 | ₩32,865 | ₩33,136 | ₩32,633 | ₩32,649 | -0.66% | 2.1만 |
|---|
| 2026.03.09 | ₩32,022 | ₩32,961 | ₩31,928 | ₩32,935 | +2.85% | 2만 |
|---|
| 2026.03.06 | ₩32,599 | ₩32,854 | ₩32,385 | ₩32,398 | -0.62% | 2.2만 |
|---|
| 2026.03.05 | ₩33,109 | ₩33,122 | ₩32,707 | ₩33,055 | -0.16% | 1.9만 |
|---|
| 2026.03.04 | ₩33,163 | ₩33,379 | ₩32,874 | ₩33,350 | +0.57% | 1.8만 |
|---|
| 2026.03.03 | ₩32,733 | ₩33,165 | ₩32,049 | ₩32,975 | +0.74% | 1.9만 |
|---|
| 2026.03.02 | ₩32,867 | ₩33,646 | ₩32,867 | ₩33,619 | +2.29% | 2.2만 |
|---|
| 2026.02.27 | ₩32,894 | ₩33,238 | ₩32,827 | ₩33,238 | +1.04% | 1.8만 |
|---|
| 2026.02.26 | ₩33,270 | ₩33,511 | ₩32,988 | ₩33,511 | +0.73% | 2.4만 |
|---|
| 2026.02.25 | ₩32,639 | ₩33,149 | ₩32,639 | ₩33,109 | +1.44% | 1.7만 |
|---|
| 2026.02.24 | ₩32,130 | ₩32,371 | ₩32,130 | ₩32,334 | +0.63% | 2.4만 |
|---|
| 2026.02.23 | ₩32,317 | ₩32,317 | ₩31,647 | ₩31,700 | -1.91% | 1.5만 |
|---|
| 2026.02.20 | ₩32,505 | ₩32,882 | ₩32,465 | ₩32,559 | +0.17% | 1.4만 |
|---|
| 2026.02.19 | ₩32,331 | ₩32,646 | ₩32,331 | ₩32,639 | +0.95% | 1.2만 |
|---|
| 2026.02.18 | ₩32,156 | ₩32,586 | ₩32,136 | ₩32,438 | +0.88% | 2.2만 |
|---|
| 2026.02.17 | ₩31,674 | ₩32,063 | ₩31,526 | ₩31,949 | +0.87% | 2만 |
|---|
| 2026.02.13 | ₩31,445 | ₩32,156 | ₩31,405 | ₩31,928 | +1.54% | 1.5만 |
|---|
| 2026.02.12 | ₩32,532 | ₩32,532 | ₩31,513 | ₩31,580 | -2.93% | 5만 |
|---|
| 2026.02.11 | ₩32,707 | ₩32,707 | ₩31,875 | ₩32,116 | -1.80% | 2.4만 |
|---|
| 2026.02.10 | ₩32,425 | ₩32,452 | ₩32,224 | ₩32,246 | -0.55% | 1.6만 |
|---|
| 2026.02.09 | ₩32,114 | ₩32,358 | ₩32,114 | ₩32,277 | +0.51% | 2.2만 |
|---|
| 2026.02.06 | ₩31,307 | ₩31,942 | ₩31,307 | ₩31,942 | +2.03% | 2.9만 |
|---|
| 2026.02.05 | ₩31,352 | ₩31,754 | ₩31,067 | ₩31,123 | -0.73% | 2.3만 |
|---|
| 2026.02.04 | ₩31,794 | ₩32,091 | ₩31,338 | ₩31,647 | -0.46% | 4.1만 |
|---|
| 2026.02.03 | ₩33,149 | ₩33,149 | ₩31,995 | ₩32,304 | -2.55% | 2.3만 |
|---|
| 2026.02.02 | ₩32,693 | ₩33,163 | ₩32,693 | ₩33,015 | +0.98% | 2.5만 |
|---|
| 2026.01.30 | ₩33,122 | ₩33,444 | ₩32,626 | ₩32,774 | -1.05% | 2.3만 |
|---|
| 2026.01.29 | ₩33,793 | ₩33,793 | ₩33,002 | ₩33,350 | -1.31% | 13.5만 |
|---|
| 2026.01.28 | ₩34,028 | ₩34,028 | ₩33,699 | ₩33,699 | -0.97% | 2.8만 |
|---|
| 2026.01.27 | ₩33,820 | ₩33,927 | ₩33,780 | ₩33,887 | +0.20% | 6.1만 |
|---|
| 2026.01.26 | ₩33,686 | ₩33,851 | ₩33,511 | ₩33,565 | -0.36% | 3.2만 |
|---|
| 2026.01.23 | ₩33,927 | ₩33,927 | ₩33,573 | ₩33,625 | -0.89% | 3.3만 |
|---|
| 2026.01.22 | ₩33,994 | ₩34,111 | ₩33,871 | ₩33,954 | -0.12% | 1.4만 |
|---|
| 2026.01.21 | ₩33,793 | ₩33,887 | ₩33,065 | ₩33,646 | -0.44% | 8.1만 |
|---|
| 2026.01.20 | ₩33,713 | ₩34,114 | ₩33,498 | ₩33,619 | -0.28% | 2만 |
|---|
| 2026.01.16 | ₩34,866 | ₩34,866 | ₩34,571 | ₩34,571 | -0.85% | 2.1만 |
|---|
| 2026.01.15 | ₩34,960 | ₩34,987 | ₩34,544 | ₩34,558 | -1.15% | 2.7만 |
|---|
| 2026.01.14 | ₩34,544 | ₩34,652 | ₩34,303 | ₩34,589 | +0.13% | 5.8만 |
|---|
| 2026.01.13 | ₩35,094 | ₩35,094 | ₩34,683 | ₩34,920 | -0.50% | 2만 |
|---|
| 2026.01.12 | ₩34,571 | ₩35,109 | ₩34,571 | ₩35,050 | +1.39% | 3.1만 |
|---|
| 2026.01.09 | ₩34,799 | ₩35,094 | ₩34,746 | ₩34,799 | 0.00% | 2.3만 |
|---|
| 2026.01.08 | ₩34,987 | ₩34,987 | ₩34,565 | ₩34,665 | -0.92% | 4.7만 |
|---|
| 2026.01.07 | ₩34,960 | ₩35,188 | ₩34,762 | ₩35,001 | +0.12% | 2.4만 |
|---|
| 2026.01.06 | ₩34,638 | ₩34,974 | ₩34,422 | ₩34,960 | +0.93% | 5.3만 |
|---|
| 2026.01.05 | ₩34,236 | ₩34,570 | ₩34,236 | ₩34,450 | +0.63% | 2.9만 |
|---|
| 2026.01.02 | ₩34,035 | ₩34,035 | ₩33,605 | ₩33,891 | -0.42% | 1.1만 |
|---|
| 2025.12.31 | ₩33,726 | ₩33,807 | ₩33,498 | ₩33,552 | -0.52% | 1.9만 |
|---|
| 2025.12.30 | ₩34,048 | ₩34,082 | ₩33,847 | ₩33,870 | -0.52% | 1.6만 |
|---|
| 2025.12.29 | ₩34,035 | ₩34,142 | ₩33,860 | ₩34,021 | -0.04% | 13.4만 |
|---|
| 2025.12.26 | ₩34,155 | ₩34,302 | ₩34,155 | ₩34,196 | +0.12% | 2.3만 |
|---|
| 2025.12.24 | ₩34,437 | ₩34,437 | ₩34,263 | ₩34,414 | -0.07% | 1.4만 |
|---|
| 2025.12.23 | ₩34,357 | ₩34,464 | ₩34,222 | ₩34,370 | +0.04% | 2만 |
|---|
| 2025.12.22 | ₩34,397 | ₩34,705 | ₩34,397 | ₩34,665 | +0.78% | 2.4만 |
|---|
| 2025.12.19 | ₩33,753 | ₩34,088 | ₩33,686 | ₩34,044 | +0.86% | 5.9만 |
|---|
| 2025.12.18 | ₩33,189 | ₩33,511 | ₩33,032 | ₩33,109 | -0.24% | 8.1만 |
|---|
| 2025.12.17 | ₩33,820 | ₩33,820 | ₩32,586 | ₩32,630 | -3.52% | 41만 |
|---|
| 2025.12.16 | ₩33,297 | ₩33,672 | ₩33,257 | ₩33,552 | +0.77% | 5.6만 |
|---|
| 2025.12.15 | ₩34,437 | ₩34,437 | ₩33,485 | ₩33,538 | -2.61% | 2.9만 |
|---|
| 2025.12.12 | ₩35,255 | ₩35,255 | ₩34,330 | ₩34,397 | -2.44% | 2.7만 |
|---|
| 2025.12.11 | ₩35,027 | ₩35,457 | ₩34,652 | ₩35,416 | +1.11% | 2.2만 |
|---|
| 2025.12.10 | ₩35,510 | ₩35,698 | ₩35,188 | ₩35,430 | -0.23% | 3.2만 |
|---|
| 2025.12.09 | ₩35,349 | ₩35,643 | ₩35,349 | ₩35,524 | +0.49% | 2.6만 |
|---|
| 2025.12.08 | ₩35,670 | ₩35,670 | ₩35,242 | ₩35,577 | -0.26% | 11.7만 |
|---|
| 2025.12.05 | ₩35,282 | ₩35,681 | ₩35,269 | ₩35,292 | +0.03% | 2.6만 |
|---|
| 2025.12.04 | ₩34,947 | ₩35,349 | ₩34,772 | ₩35,336 | +1.11% | 2만 |
|---|
| 2025.12.03 | ₩34,303 | ₩34,947 | ₩34,115 | ₩34,947 | +1.88% | 2.9만 |
|---|
| 2025.12.02 | ₩34,840 | ₩35,047 | ₩34,370 | ₩34,370 | -1.35% | 18.5만 |
|---|
| 2025.12.01 | ₩34,249 | ₩34,558 | ₩33,981 | ₩34,263 | +0.04% | 16.6만 |
|---|
| 2025.11.28 | ₩34,357 | ₩34,679 | ₩34,330 | ₩34,625 | +0.78% | 6.9천 |
|---|
| 2025.11.26 | ₩34,142 | ₩34,357 | ₩34,102 | ₩34,146 | +0.01% | 2만 |
|---|
| 2025.11.25 | ₩33,324 | ₩34,075 | ₩33,022 | ₩33,994 | +2.01% | 2.2만 |
|---|
| 2025.11.24 | ₩32,814 | ₩33,672 | ₩32,814 | ₩33,672 | +2.62% | 2만 |
|---|
| 2025.11.21 | ₩32,438 | ₩32,814 | ₩31,633 | ₩32,465 | +0.08% | 2.4만 |
|---|
| 2025.11.20 | ₩34,583 | ₩34,583 | ₩32,291 | ₩32,291 | -6.63% | 1.9만 |
|---|
| 2025.11.19 | ₩33,605 | ₩33,914 | ₩33,316 | ₩33,628 | +0.07% | 3.2만 |
|---|
| 2025.11.18 | ₩33,310 | ₩33,900 | ₩33,136 | ₩33,538 | +0.68% | 4.5만 |
|---|
| 2025.11.17 | ₩34,142 | ₩34,343 | ₩33,456 | ₩33,684 | -1.34% | 6.2만 |
|---|
| 2025.11.14 | ₩33,538 | ₩34,772 | ₩33,391 | ₩34,276 | +2.20% | 10.7만 |
|---|
| 2025.11.13 | ₩35,604 | ₩35,604 | ₩34,196 | ₩34,303 | -3.65% | 1.6만 |
|---|
| 2025.11.12 | ₩36,355 | ₩36,355 | ₩35,805 | ₩35,886 | -1.29% | 3.4만 |
|---|
| 2025.11.11 | ₩36,476 | ₩36,479 | ₩36,168 | ₩36,355 | -0.33% | 2.9만 |
|---|
| 2025.11.10 | ₩36,423 | ₩36,946 | ₩36,423 | ₩36,785 | +0.99% | 1.7만 |
|---|
| 2025.11.07 | ₩35,162 | ₩35,966 | ₩34,585 | ₩35,926 | +2.17% | 2.9만 |
|---|
| 2025.11.06 | ₩36,845 | ₩36,845 | ₩35,685 | ₩35,873 | -2.64% | 3.6만 |
|---|
| 2025.11.05 | ₩36,651 | ₩36,959 | ₩36,463 | ₩36,798 | +0.40% | 1.5만 |
|---|
| 2025.11.04 | ₩37,053 | ₩37,509 | ₩36,543 | ₩36,570 | -1.30% | 2.5만 |
|---|
| 2025.11.03 | ₩38,475 | ₩38,475 | ₩37,843 | ₩38,019 | -1.19% | 2.6만 |
|---|
| 2025.10.31 | ₩37,751 | ₩38,368 | ₩37,751 | ₩38,301 | +1.46% | 4.1만 |
|---|
| 2025.10.30 | ₩37,697 | ₩38,046 | ₩37,388 | ₩37,442 | -0.68% | 1.9만 |
|---|
| 2025.10.29 | ₩38,462 | ₩38,462 | ₩37,804 | ₩38,140 | -0.84% | 1.6만 |
|---|
| 2025.10.28 | ₩38,368 | ₩38,395 | ₩38,059 | ₩38,059 | -0.80% | 1.8만 |
|---|
| 2025.10.27 | ₩38,187 | ₩38,274 | ₩37,975 | ₩38,185 | -0.00% | 2.1만 |
|---|
| 2025.10.24 | ₩37,670 | ₩37,804 | ₩37,469 | ₩37,509 | -0.43% | 1.4만 |
|---|
| 2025.10.23 | ₩36,315 | ₩36,999 | ₩36,315 | ₩36,865 | +1.51% | 2.2만 |
|---|
| 2025.10.22 | ₩36,718 | ₩36,745 | ₩35,443 | ₩35,980 | -2.01% | 2.9만 |
|---|
| 2025.10.21 | ₩37,040 | ₩37,268 | ₩36,771 | ₩36,959 | -0.22% | 1.8만 |
|---|
| 2025.10.20 | ₩37,160 | ₩37,199 | ₩36,986 | ₩37,026 | -0.36% | 2.6만 |
|---|
| 2025.10.17 | ₩36,704 | ₩36,718 | ₩36,033 | ₩36,570 | -0.37% | 2.8만 |
|---|
| 2025.10.16 | ₩38,106 | ₩38,164 | ₩36,946 | ₩37,160 | -2.48% | 1.6만 |
|---|
| 2025.10.15 | ₩38,140 | ₩38,380 | ₩37,321 | ₩37,777 | -0.95% | 3.1만 |
|---|
| 2025.10.14 | ₩37,066 | ₩37,992 | ₩36,530 | ₩37,509 | +1.19% | 2만 |
|---|
| 2025.10.13 | ₩37,268 | ₩37,924 | ₩37,268 | ₩37,912 | +1.73% | 2만 |
|---|
| 2025.10.10 | ₩38,557 | ₩38,590 | ₩36,647 | ₩36,677 | -4.87% | 15.8만 |
|---|