시장 데이터를 불러오는 중
전체 종목
Thornburg Multi Sector Bond ETF 과거 주가
Thornburg Multi Sector Bond ETF · TMB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Thornburg Multi Sector Bond ETF · TMB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,040 | ₩33,241 | ₩33,000 | ₩33,060 | +0.06% | 10.9만 |
| 2026.10.08 | ₩32,973 | ₩33,093 | ₩32,959 | ₩33,080 | +0.33% | 9.5만 |
| 2026.10.07 | ₩32,906 | ₩33,040 | ₩32,745 | ₩33,013 | +0.33% | 6만 |
| 2026.10.06 | ₩32,973 | ₩33,013 | ₩32,946 | ₩32,974 | +0.00% | 7만 |
| 2026.10.05 | ₩32,959 | ₩33,000 | ₩32,879 | ₩32,946 | -0.04% | 19.7만 |
| 2026.10.02 | ₩33,067 | ₩33,080 | ₩32,946 | ₩32,954 | -0.34% | 2.9만 |
| 2026.10.01 | ₩32,906 | ₩33,040 | ₩32,825 | ₩33,021 | +0.35% | 28만 |
| 2026.09.30 | ₩33,000 | ₩33,026 | ₩32,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,950 |
| -0.15% |
| 5.2만 |
| 2026.09.29 | ₩33,000 | ₩33,000 | ₩32,906 | ₩32,973 | -0.08% | 5.4만 |
|---|
| 2026.09.28 | ₩33,147 | ₩33,151 | ₩33,080 | ₩33,114 | -0.10% | 1.7만 |
|---|
| 2026.09.25 | ₩33,201 | ₩33,248 | ₩33,147 | ₩33,248 | +0.14% | 12.4만 |
|---|
| 2026.09.24 | ₩33,295 | ₩33,335 | ₩33,174 | ₩33,195 | -0.30% | 5만 |
|---|
| 2026.09.23 | ₩33,455 | ₩33,543 | ₩33,281 | ₩33,315 | -0.42% | 6.9만 |
|---|
| 2026.09.22 | ₩33,509 | ₩34,548 | ₩33,469 | ₩33,516 | +0.02% | 9.6만 |
|---|
| 2026.09.21 | ₩33,482 | ₩33,529 | ₩33,469 | ₩33,502 | +0.06% | 2.3만 |
|---|
| 2026.09.18 | ₩33,455 | ₩33,469 | ₩33,442 | ₩33,462 | +0.02% | 4.6만 |
|---|
| 2026.09.17 | ₩33,496 | ₩33,549 | ₩33,488 | ₩33,536 | +0.12% | 7.3만 |
|---|
| 2026.09.16 | ₩33,442 | ₩33,536 | ₩33,388 | ₩33,422 | -0.06% | 8.8만 |
|---|
| 2026.09.15 | ₩33,429 | ₩33,442 | ₩33,362 | ₩33,395 | -0.10% | 37.5만 |
|---|
| 2026.09.14 | ₩33,415 | ₩33,496 | ₩33,402 | ₩33,435 | +0.06% | 2만 |
|---|
| 2026.09.11 | ₩33,630 | ₩33,630 | ₩33,415 | ₩33,435 | -0.58% | 5.3만 |
|---|
| 2026.09.10 | ₩33,496 | ₩33,590 | ₩33,469 | ₩33,489 | -0.02% | 17.5만 |
|---|
| 2026.09.09 | ₩33,657 | ₩33,657 | ₩33,576 | ₩33,603 | -0.16% | 3.2만 |
|---|
| 2026.09.08 | ₩33,697 | ₩33,724 | ₩33,670 | ₩33,690 | -0.02% | 1.7만 |
|---|
| 2026.09.04 | ₩33,710 | ₩33,724 | ₩33,670 | ₩33,690 | -0.06% | 3.7만 |
|---|
| 2026.09.03 | ₩33,710 | ₩33,777 | ₩33,697 | ₩33,697 | -0.04% | 2.6만 |
|---|
| 2026.09.02 | ₩33,683 | ₩33,710 | ₩33,630 | ₩33,677 | -0.02% | 3.6만 |
|---|
| 2026.09.01 | ₩33,670 | ₩33,724 | ₩33,670 | ₩33,670 | 0.00% | 3.4만 |
|---|
| 2026.08.31 | ₩33,710 | ₩33,737 | ₩33,690 | ₩33,724 | +0.04% | 3.2만 |
|---|
| 2026.08.28 | ₩33,797 | ₩33,831 | ₩33,724 | ₩33,724 | -0.22% | 3.8만 |
|---|
| 2026.08.27 | ₩33,925 | ₩34,032 | ₩33,885 | ₩33,938 | +0.04% | 5.7만 |
|---|
| 2026.08.26 | ₩33,925 | ₩33,978 | ₩33,911 | ₩33,952 | +0.08% | 2.6만 |
|---|
| 2026.08.25 | ₩33,911 | ₩34,086 | ₩33,911 | ₩33,985 | +0.22% | 2.5만 |
|---|
| 2026.08.24 | ₩33,831 | ₩33,911 | ₩33,831 | ₩33,891 | +0.18% | 2.4만 |
|---|
| 2026.08.21 | ₩33,831 | ₩33,871 | ₩33,804 | ₩33,851 | +0.06% | 1.9만 |
|---|
| 2026.08.20 | ₩33,844 | ₩33,911 | ₩33,817 | ₩33,864 | +0.06% | 2.8만 |
|---|
| 2026.08.19 | ₩33,898 | ₩33,925 | ₩33,697 | ₩33,917 | +0.06% | 32.8만 |
|---|
| 2026.08.18 | ₩33,777 | ₩33,858 | ₩33,616 | ₩33,832 | +0.16% | 4.9만 |
|---|
| 2026.08.17 | ₩33,844 | ₩33,871 | ₩33,791 | ₩33,831 | -0.04% | 4.3만 |
|---|
| 2026.08.14 | ₩33,911 | ₩33,911 | ₩33,868 | ₩33,868 | -0.13% | 2.1만 |
|---|
| 2026.08.13 | ₩33,911 | ₩34,059 | ₩33,885 | ₩33,933 | +0.06% | 3.3만 |
|---|
| 2026.08.12 | ₩33,871 | ₩34,019 | ₩33,851 | ₩33,915 | +0.13% | 10.5만 |
|---|
| 2026.08.11 | ₩33,831 | ₩33,844 | ₩33,804 | ₩33,831 | 0.00% | 3.9만 |
|---|
| 2026.08.10 | ₩33,831 | ₩33,831 | ₩33,791 | ₩33,804 | -0.08% | 1.7만 |
|---|
| 2026.08.07 | ₩33,858 | ₩33,871 | ₩33,820 | ₩33,844 | -0.04% | 3만 |
|---|
| 2026.08.06 | ₩33,817 | ₩33,978 | ₩33,804 | ₩33,852 | +0.10% | 57.8만 |
|---|
| 2026.08.05 | ₩33,885 | ₩33,952 | ₩33,844 | ₩33,918 | +0.10% | 4.4만 |
|---|
| 2026.08.04 | ₩33,777 | ₩33,885 | ₩33,764 | ₩33,859 | +0.24% | 4만 |
|---|
| 2026.08.03 | ₩33,750 | ₩33,764 | ₩33,730 | ₩33,757 | +0.02% | 7.7만 |
|---|
| 2026.07.31 | ₩33,724 | ₩33,764 | ₩33,670 | ₩33,718 | -0.02% | 3.3만 |
|---|
| 2026.07.30 | ₩33,737 | ₩33,817 | ₩33,737 | ₩33,784 | +0.14% | 4.4만 |
|---|
| 2026.07.29 | ₩33,911 | ₩33,985 | ₩33,895 | ₩33,895 | -0.05% | 2.3만 |
|---|
| 2026.07.28 | ₩33,911 | ₩34,005 | ₩33,911 | ₩33,999 | +0.26% | 1.4만 |
|---|
| 2026.07.27 | ₩33,885 | ₩33,911 | ₩33,885 | ₩33,905 | +0.06% | 1.7만 |
|---|
| 2026.07.24 | ₩33,844 | ₩33,885 | ₩33,844 | ₩33,851 | +0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩33,804 | ₩33,925 | ₩33,804 | ₩33,863 | +0.17% | 2.3만 |
|---|
| 2026.07.22 | ₩33,891 | ₩33,938 | ₩33,885 | ₩33,891 | 0.00% | 1.1만 |
|---|
| 2026.07.21 | ₩33,925 | ₩33,965 | ₩33,911 | ₩33,931 | +0.02% | 4.4만 |
|---|
| 2026.07.20 | ₩34,005 | ₩34,005 | ₩33,958 | ₩33,985 | -0.06% | 1.6만 |
|---|
| 2026.07.17 | ₩34,032 | ₩34,193 | ₩34,032 | ₩34,052 | +0.06% | 1.5만 |
|---|
| 2026.07.16 | ₩33,965 | ₩34,039 | ₩33,965 | ₩34,021 | +0.17% | 4.2만 |
|---|
| 2026.07.15 | ₩33,980 | ₩34,059 | ₩33,980 | ₩34,039 | +0.17% | 6만 |
|---|
| 2026.07.14 | ₩33,965 | ₩34,019 | ₩33,958 | ₩33,972 | +0.02% | 2.1만 |
|---|
| 2026.07.13 | ₩33,938 | ₩34,099 | ₩33,938 | ₩33,984 | +0.13% | 3.9만 |
|---|
| 2026.07.10 | ₩34,005 | ₩34,059 | ₩33,978 | ₩33,999 | -0.02% | 2.7만 |
|---|
| 2026.07.09 | ₩33,952 | ₩34,045 | ₩33,952 | ₩33,999 | +0.14% | 3.5만 |
|---|
| 2026.07.08 | ₩33,965 | ₩34,005 | ₩33,911 | ₩33,954 | -0.03% | 18.9만 |
|---|
| 2026.07.07 | ₩34,045 | ₩34,059 | ₩33,985 | ₩33,985 | -0.18% | 7.7만 |
|---|
| 2026.07.06 | ₩34,059 | ₩34,166 | ₩34,058 | ₩34,094 | +0.10% | 1.1만 |
|---|
| 2026.07.02 | ₩34,045 | ₩34,273 | ₩34,032 | ₩34,099 | +0.16% | 3.7만 |
|---|
| 2026.07.01 | ₩34,005 | ₩34,032 | ₩33,831 | ₩34,005 | 0.00% | 33.8만 |
|---|
| 2026.06.30 | ₩34,139 | ₩34,139 | ₩33,885 | ₩33,992 | -0.43% | 12.7만 |
|---|
| 2026.06.29 | ₩34,126 | ₩34,287 | ₩34,126 | ₩34,159 | +0.10% | 5.2만 |
|---|
| 2026.06.26 | ₩34,233 | ₩34,340 | ₩34,094 | ₩34,280 | +0.14% | 7만 |
|---|
| 2026.06.25 | ₩34,233 | ₩34,340 | ₩34,180 | ₩34,226 | -0.02% | 3.3만 |
|---|
| 2026.06.24 | ₩34,166 | ₩34,307 | ₩34,139 | ₩34,193 | +0.08% | 5.6만 |
|---|
| 2026.06.23 | ₩34,086 | ₩34,193 | ₩34,083 | ₩34,139 | +0.16% | 5.7만 |
|---|
| 2026.06.22 | ₩34,072 | ₩34,206 | ₩34,019 | ₩34,039 | -0.10% | 18.7만 |
|---|
| 2026.06.18 | ₩34,166 | ₩34,233 | ₩34,153 | ₩34,169 | +0.01% | 2.7만 |
|---|
| 2026.06.17 | ₩34,153 | ₩34,206 | ₩34,072 | ₩34,119 | -0.10% | 14만 |
|---|
| 2026.06.16 | ₩34,139 | ₩34,314 | ₩34,138 | ₩34,240 | +0.29% | 18.4만 |
|---|
| 2026.06.15 | ₩34,153 | ₩34,300 | ₩34,133 | ₩34,167 | +0.04% | 5만 |
|---|
| 2026.06.12 | ₩34,072 | ₩34,139 | ₩34,045 | ₩34,099 | +0.08% | 3.3만 |
|---|
| 2026.06.11 | ₩33,978 | ₩34,139 | ₩33,978 | ₩34,133 | +0.45% | 2.5만 |
|---|
| 2026.06.10 | ₩34,005 | ₩34,153 | ₩33,978 | ₩33,986 | -0.06% | 1.4만 |
|---|
| 2026.06.09 | ₩33,992 | ₩34,112 | ₩33,978 | ₩34,025 | +0.10% | 39.8만 |
|---|
| 2026.06.08 | ₩33,978 | ₩34,151 | ₩33,958 | ₩33,982 | +0.01% | 5.9만 |
|---|
| 2026.06.05 | ₩33,978 | ₩34,059 | ₩33,952 | ₩33,972 | -0.02% | 3.3만 |
|---|
| 2026.06.04 | ₩34,045 | ₩34,159 | ₩34,045 | ₩34,092 | +0.14% | 2.5만 |
|---|
| 2026.06.03 | ₩34,005 | ₩34,072 | ₩34,005 | ₩34,033 | +0.08% | 1.8만 |
|---|
| 2026.06.02 | ₩34,086 | ₩34,153 | ₩34,059 | ₩34,112 | +0.08% | 2.6만 |
|---|
| 2026.06.01 | ₩34,005 | ₩34,112 | ₩34,005 | ₩34,079 | +0.22% | 62.6만 |
|---|
| 2026.05.29 | ₩34,045 | ₩34,260 | ₩34,045 | ₩34,114 | +0.20% | 1.6만 |
|---|
| 2026.05.28 | ₩34,019 | ₩34,146 | ₩34,019 | ₩34,072 | +0.16% | 6.5천 |
|---|
| 2026.05.27 | ₩34,126 | ₩34,287 | ₩34,112 | ₩34,153 | +0.08% | 2.9만 |
|---|
| 2026.05.26 | ₩34,086 | ₩34,112 | ₩34,086 | ₩34,099 | +0.04% | 4.1천 |
|---|
| 2026.05.22 | ₩34,032 | ₩34,079 | ₩33,938 | ₩33,999 | -0.10% | 8.6천 |
|---|
| 2026.05.21 | ₩33,911 | ₩34,072 | ₩33,911 | ₩34,027 | +0.34% | 1.2만 |
|---|
| 2026.05.20 | ₩33,952 | ₩34,045 | ₩33,898 | ₩34,013 | +0.18% | 7.6천 |
|---|
| 2026.05.19 | ₩33,844 | ₩33,938 | ₩33,844 | ₩33,891 | +0.14% | 5.4만 |
|---|
| 2026.05.18 | ₩33,938 | ₩33,978 | ₩33,885 | ₩33,931 | -0.02% | 9.3천 |
|---|
| 2026.05.15 | ₩33,952 | ₩34,066 | ₩33,952 | ₩33,985 | +0.10% | 8.5천 |
|---|
| 2026.05.14 | ₩34,139 | ₩34,220 | ₩34,099 | ₩34,107 | -0.09% | 1.7만 |
|---|
| 2026.05.13 | ₩34,059 | ₩34,099 | ₩34,059 | ₩34,072 | +0.04% | 3.6천 |
|---|
| 2026.05.12 | ₩34,099 | ₩34,139 | ₩34,059 | ₩34,094 | -0.02% | 2.9만 |
|---|
| 2026.05.11 | ₩34,220 | ₩34,220 | ₩34,153 | ₩34,166 | -0.16% | 2.1만 |
|---|
| 2026.05.08 | ₩34,193 | ₩34,320 | ₩34,193 | ₩34,240 | +0.14% | 1.6만 |
|---|
| 2026.05.07 | ₩34,206 | ₩34,206 | ₩34,126 | ₩34,161 | -0.13% | 2만 |
|---|
| 2026.05.06 | ₩34,220 | ₩34,233 | ₩34,126 | ₩34,200 | -0.06% | 5.7만 |
|---|
| 2026.05.05 | ₩34,072 | ₩34,153 | ₩34,072 | ₩34,119 | +0.14% | 2.2만 |
|---|
| 2026.05.04 | ₩34,099 | ₩34,099 | ₩34,019 | ₩34,059 | -0.12% | 1.7만 |
|---|
| 2026.05.01 | ₩34,112 | ₩34,300 | ₩34,112 | ₩34,173 | +0.18% | 4.5만 |
|---|
| 2026.04.30 | ₩34,099 | ₩34,166 | ₩34,086 | ₩34,133 | +0.10% | 3.5만 |
|---|
| 2026.04.29 | ₩34,086 | ₩34,129 | ₩34,032 | ₩34,072 | -0.04% | 2.3만 |
|---|
| 2026.04.28 | ₩34,273 | ₩34,421 | ₩34,260 | ₩34,300 | +0.08% | 3.2만 |
|---|
| 2026.04.27 | ₩34,314 | ₩34,542 | ₩34,314 | ₩34,374 | +0.18% | 5.4만 |
|---|
| 2026.04.24 | ₩34,287 | ₩34,475 | ₩34,273 | ₩34,361 | +0.22% | 2.4만 |
|---|
| 2026.04.23 | ₩34,327 | ₩34,381 | ₩34,273 | ₩34,307 | -0.06% | 2.8만 |
|---|
| 2026.04.22 | ₩34,340 | ₩34,434 | ₩34,320 | ₩34,347 | +0.02% | 1.4만 |
|---|
| 2026.04.21 | ₩34,354 | ₩34,407 | ₩34,260 | ₩34,300 | -0.16% | 2만 |
|---|
| 2026.04.20 | ₩34,394 | ₩34,461 | ₩34,354 | ₩34,387 | -0.02% | 6만 |
|---|
| 2026.04.17 | ₩34,394 | ₩34,609 | ₩34,381 | ₩34,407 | +0.04% | 1.4만 |
|---|
| 2026.04.16 | ₩34,327 | ₩34,488 | ₩34,273 | ₩34,327 | 0.00% | 6.9만 |
|---|
| 2026.04.15 | ₩34,340 | ₩34,407 | ₩34,307 | ₩34,374 | +0.10% | 5.5만 |
|---|
| 2026.04.14 | ₩34,300 | ₩34,448 | ₩34,300 | ₩34,381 | +0.23% | 1.8만 |
|---|
| 2026.04.13 | ₩34,247 | ₩34,314 | ₩34,247 | ₩34,314 | +0.20% | 4천 |
|---|
| 2026.04.10 | ₩34,287 | ₩34,314 | ₩34,273 | ₩34,273 | -0.04% | 1만 |
|---|
| 2026.04.09 | ₩34,273 | ₩34,361 | ₩34,253 | ₩34,320 | +0.14% | 3.4만 |
|---|
| 2026.04.08 | ₩34,300 | ₩34,374 | ₩34,267 | ₩34,280 | -0.06% | 3.4만 |
|---|
| 2026.04.07 | ₩34,166 | ₩34,206 | ₩34,086 | ₩34,200 | +0.10% | 3.5만 |
|---|
| 2026.04.06 | ₩34,153 | ₩34,206 | ₩34,146 | ₩34,166 | +0.04% | 3.4만 |
|---|
| 2026.04.02 | ₩34,126 | ₩34,220 | ₩34,099 | ₩34,206 | +0.24% | 1.2만 |
|---|
| 2026.04.01 | ₩34,139 | ₩34,206 | ₩34,139 | ₩34,180 | +0.12% | 5.9만 |
|---|
| 2026.03.31 | ₩34,112 | ₩34,268 | ₩34,092 | ₩34,208 | +0.28% | 6.4만 |
|---|
| 2026.03.30 | ₩34,032 | ₩34,193 | ₩33,992 | ₩34,072 | +0.12% | 9만 |
|---|
| 2026.03.27 | ₩33,952 | ₩34,019 | ₩33,952 | ₩34,005 | +0.16% | 3.2만 |
|---|
| 2026.03.26 | ₩34,139 | ₩34,200 | ₩34,052 | ₩34,052 | -0.26% | 2.2만 |
|---|
| 2026.03.25 | ₩34,153 | ₩34,367 | ₩34,153 | ₩34,220 | +0.20% | 207.6만 |
|---|
| 2026.03.24 | ₩34,019 | ₩34,139 | ₩34,019 | ₩34,106 | +0.26% | 3.6만 |
|---|
| 2026.03.23 | ₩34,126 | ₩34,193 | ₩34,126 | ₩34,185 | +0.17% | 2.7만 |
|---|
| 2026.03.20 | ₩34,180 | ₩34,180 | ₩33,978 | ₩34,063 | -0.34% | 4.8만 |
|---|
| 2026.03.19 | ₩34,166 | ₩34,434 | ₩34,166 | ₩34,340 | +0.51% | 25.2만 |
|---|
| 2026.03.18 | ₩34,314 | ₩34,340 | ₩34,267 | ₩34,267 | -0.14% | 5.9만 |
|---|
| 2026.03.17 | ₩34,327 | ₩34,428 | ₩34,327 | ₩34,390 | +0.18% | 7.7만 |
|---|
| 2026.03.16 | ₩34,273 | ₩34,314 | ₩34,273 | ₩34,307 | +0.10% | 6.2천 |
|---|
| 2026.03.13 | ₩34,273 | ₩34,273 | ₩34,206 | ₩34,213 | -0.18% | 1.8만 |
|---|
| 2026.03.12 | ₩34,287 | ₩34,327 | ₩34,259 | ₩34,259 | -0.08% | 2.4만 |
|---|
| 2026.03.11 | ₩34,378 | ₩34,528 | ₩34,347 | ₩34,367 | -0.03% | 24만 |
|---|
| 2026.03.10 | ₩34,461 | ₩34,582 | ₩34,461 | ₩34,461 | 0.00% | 79.9만 |
|---|
| 2026.03.09 | ₩34,381 | ₩34,582 | ₩34,367 | ₩34,520 | +0.41% | 6.7만 |
|---|
| 2026.03.06 | ₩34,381 | ₩34,635 | ₩34,369 | ₩34,458 | +0.23% | 5.4만 |
|---|
| 2026.03.05 | ₩34,448 | ₩34,595 | ₩34,448 | ₩34,521 | +0.21% | 6.7만 |
|---|
| 2026.03.04 | ₩34,528 | ₩34,676 | ₩34,528 | ₩34,568 | +0.12% | 2.9만 |
|---|
| 2026.03.03 | ₩34,448 | ₩34,716 | ₩34,448 | ₩34,570 | +0.35% | 6.3만 |
|---|
| 2026.03.02 | ₩34,568 | ₩34,635 | ₩34,542 | ₩34,602 | +0.10% | 5.6만 |
|---|
| 2026.02.27 | ₩34,676 | ₩34,810 | ₩34,676 | ₩34,702 | +0.08% | 3.1만 |
|---|
| 2026.02.26 | ₩34,609 | ₩34,635 | ₩34,609 | ₩34,622 | +0.04% | 1.2만 |
|---|
| 2026.02.25 | ₩34,676 | ₩34,763 | ₩34,676 | ₩34,745 | +0.20% | 2.9만 |
|---|
| 2026.02.24 | ₩34,702 | ₩34,783 | ₩34,702 | ₩34,729 | +0.08% | 1.2만 |
|---|
| 2026.02.23 | ₩34,702 | ₩34,743 | ₩34,692 | ₩34,743 | +0.12% | 6.4만 |
|---|
| 2026.02.20 | ₩34,689 | ₩34,770 | ₩34,649 | ₩34,712 | +0.07% | 5.3만 |
|---|
| 2026.02.19 | ₩34,702 | ₩34,770 | ₩34,622 | ₩34,702 | 0.00% | 39.2만 |
|---|
| 2026.02.18 | ₩34,716 | ₩34,743 | ₩34,662 | ₩34,676 | -0.12% | 2.8만 |
|---|
| 2026.02.17 | ₩34,796 | ₩34,837 | ₩34,701 | ₩34,716 | -0.23% | 1.5만 |
|---|
| 2026.02.13 | ₩34,662 | ₩34,689 | ₩34,662 | ₩34,682 | +0.06% | 4.3천 |
|---|
| 2026.02.12 | ₩34,568 | ₩34,649 | ₩34,568 | ₩34,615 | +0.14% | 1.9만 |
|---|
| 2026.02.11 | ₩34,542 | ₩34,609 | ₩34,528 | ₩34,548 | +0.02% | 4.9천 |
|---|
| 2026.02.10 | ₩34,542 | ₩34,582 | ₩34,542 | ₩34,555 | +0.04% | 4.9천 |
|---|
| 2026.02.09 | ₩34,488 | ₩34,515 | ₩34,488 | ₩34,495 | +0.02% | 2.3천 |
|---|
| 2026.02.06 | ₩34,488 | ₩34,528 | ₩34,475 | ₩34,495 | +0.02% | 5.1천 |
|---|
| 2026.02.05 | ₩34,421 | ₩34,495 | ₩34,421 | ₩34,468 | +0.14% | 1.7만 |
|---|
| 2026.02.04 | ₩34,381 | ₩34,475 | ₩34,367 | ₩34,407 | +0.08% | 6.4만 |
|---|
| 2026.02.03 | ₩34,381 | ₩35,561 | ₩34,367 | ₩34,421 | +0.12% | 3.3만 |
|---|
| 2026.02.02 | ₩34,381 | ₩34,434 | ₩34,381 | ₩34,381 | 0.00% | 4.5천 |
|---|
| 2026.01.30 | ₩34,407 | ₩34,501 | ₩34,407 | ₩34,441 | +0.10% | 4.5천 |
|---|
| 2026.01.29 | ₩34,394 | ₩34,542 | ₩34,394 | ₩34,436 | +0.12% | 7.1만 |
|---|
| 2026.01.28 | ₩34,434 | ₩34,496 | ₩34,401 | ₩34,433 | -0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩34,448 | ₩34,488 | ₩34,440 | ₩34,446 | -0.00% | 8.6천 |
|---|
| 2026.01.26 | ₩34,448 | ₩34,488 | ₩34,433 | ₩34,454 | +0.02% | 2.4만 |
|---|
| 2026.01.23 | ₩34,394 | ₩34,488 | ₩34,394 | ₩34,434 | +0.12% | 2.3만 |
|---|
| 2026.01.22 | ₩34,367 | ₩34,407 | ₩34,340 | ₩34,394 | +0.08% | 1.7만 |
|---|
| 2026.01.21 | ₩34,340 | ₩34,441 | ₩34,328 | ₩34,414 | +0.21% | 6.6만 |
|---|
| 2026.01.20 | ₩34,448 | ₩34,448 | ₩34,327 | ₩34,340 | -0.31% | 6.4만 |
|---|
| 2026.01.16 | ₩34,421 | ₩34,421 | ₩34,373 | ₩34,381 | -0.12% | 3.1천 |
|---|
| 2026.01.15 | ₩34,461 | ₩34,461 | ₩34,407 | ₩34,421 | -0.12% | 3.8천 |
|---|
| 2026.01.14 | ₩34,421 | ₩34,528 | ₩34,421 | ₩34,448 | +0.08% | 6.8천 |
|---|
| 2026.01.13 | ₩34,394 | ₩34,421 | ₩34,381 | ₩34,401 | +0.02% | 2.9천 |
|---|
| 2026.01.12 | ₩34,407 | ₩34,595 | ₩34,394 | ₩34,407 | 0.00% | 4.7만 |
|---|
| 2026.01.09 | ₩34,394 | ₩34,421 | ₩34,378 | ₩34,414 | +0.06% | 3.6천 |
|---|
| 2026.01.08 | ₩34,340 | ₩34,354 | ₩34,334 | ₩34,347 | +0.02% | 2.2천 |
|---|
| 2026.01.07 | ₩34,448 | ₩34,448 | ₩34,300 | ₩34,387 | -0.18% | 1.5만 |
|---|
| 2026.01.06 | ₩34,327 | ₩34,367 | ₩34,308 | ₩34,354 | +0.08% | 2.4만 |
|---|
| 2026.01.05 | ₩34,300 | ₩34,394 | ₩34,273 | ₩34,334 | +0.10% | 2.5만 |
|---|
| 2026.01.02 | ₩34,273 | ₩34,273 | ₩34,247 | ₩34,260 | -0.04% | 1만 |
|---|
| 2025.12.31 | ₩34,180 | ₩34,381 | ₩34,180 | ₩34,300 | +0.35% | 1.7만 |
|---|
| 2025.12.30 | ₩34,272 | ₩34,314 | ₩34,272 | ₩34,294 | +0.06% | 3.5천 |
|---|
| 2025.12.29 | ₩34,528 | ₩34,568 | ₩34,528 | ₩34,562 | +0.10% | 2.9천 |
|---|
| 2025.12.26 | ₩34,542 | ₩34,542 | ₩34,489 | ₩34,508 | -0.10% | 900 |
|---|
| 2025.12.24 | ₩34,475 | ₩34,555 | ₩34,475 | ₩34,501 | +0.08% | 1.9천 |
|---|
| 2025.12.23 | ₩34,407 | ₩34,448 | ₩34,401 | ₩34,434 | +0.08% | 3.1천 |
|---|
| 2025.12.22 | ₩34,461 | ₩34,515 | ₩34,367 | ₩34,387 | -0.21% | 3.4만 |
|---|
| 2025.12.19 | ₩34,475 | ₩34,515 | ₩34,394 | ₩34,481 | +0.02% | 1.9만 |
|---|
| 2025.12.18 | ₩34,501 | ₩34,535 | ₩34,421 | ₩34,441 | -0.17% | 31.3만 |
|---|
| 2025.12.17 | ₩34,461 | ₩34,528 | ₩34,457 | ₩34,481 | +0.06% | 5.1천 |
|---|
| 2025.12.16 | ₩34,407 | ₩34,528 | ₩34,407 | ₩34,475 | +0.19% | 4.5천 |
|---|
| 2025.12.15 | ₩34,461 | ₩34,488 | ₩34,407 | ₩34,428 | -0.10% | 9.8천 |
|---|
| 2025.12.12 | ₩34,381 | ₩34,406 | ₩34,381 | ₩34,394 | +0.04% | 5.4천 |
|---|
| 2025.12.11 | ₩34,501 | ₩34,501 | ₩34,421 | ₩34,441 | -0.17% | 1.6천 |
|---|
| 2025.12.10 | ₩34,389 | ₩34,445 | ₩34,374 | ₩34,445 | +0.16% | 2.1만 |
|---|
| 2025.12.09 | ₩34,421 | ₩34,421 | ₩34,354 | ₩34,367 | -0.16% | 6.1천 |
|---|
| 2025.12.08 | ₩34,366 | ₩34,394 | ₩34,366 | ₩34,381 | +0.04% | 2.7천 |
|---|
| 2025.12.05 | ₩34,461 | ₩34,461 | ₩34,414 | ₩34,428 | -0.10% | 4.2천 |
|---|
| 2025.12.04 | ₩34,461 | ₩34,461 | ₩34,421 | ₩34,448 | -0.04% | 4.7천 |
|---|
| 2025.12.03 | ₩34,475 | ₩34,528 | ₩34,461 | ₩34,499 | +0.07% | 4.3천 |
|---|
| 2025.12.02 | ₩34,394 | ₩34,434 | ₩34,394 | ₩34,434 | +0.12% | 1.7천 |
|---|
| 2025.12.01 | ₩34,421 | ₩34,488 | ₩34,407 | ₩34,428 | +0.02% | 6.7천 |
|---|
| 2025.11.28 | ₩34,528 | ₩34,595 | ₩34,515 | ₩34,528 | 0.00% | 1.6만 |
|---|
| 2025.11.26 | ₩34,488 | ₩34,542 | ₩34,488 | ₩34,528 | +0.12% | 5.4천 |
|---|
| 2025.11.25 | ₩34,582 | ₩34,635 | ₩34,559 | ₩34,609 | +0.08% | 1.4만 |
|---|
| 2025.11.24 | ₩34,528 | ₩34,542 | ₩34,501 | ₩34,542 | +0.04% | 3.3천 |
|---|
| 2025.11.21 | ₩34,481 | ₩34,501 | ₩34,475 | ₩34,495 | +0.04% | 9.5천 |
|---|
| 2025.11.20 | ₩34,448 | ₩34,488 | ₩34,432 | ₩34,448 | 0.00% | 3.9천 |
|---|
| 2025.11.19 | ₩34,421 | ₩34,434 | ₩34,406 | ₩34,414 | -0.02% | 1.1만 |
|---|
| 2025.11.18 | ₩34,434 | ₩34,461 | ₩34,327 | ₩34,394 | -0.12% | 1.4만 |
|---|
| 2025.11.17 | ₩34,421 | ₩34,475 | ₩34,394 | ₩34,394 | -0.08% | 1.6만 |
|---|
| 2025.11.14 | ₩34,434 | ₩34,448 | ₩34,393 | ₩34,394 | -0.12% | 2.8천 |
|---|
| 2025.11.13 | ₩34,448 | ₩34,448 | ₩34,417 | ₩34,421 | -0.08% | 2.3천 |
|---|
| 2025.11.12 | ₩34,475 | ₩34,501 | ₩34,461 | ₩34,488 | +0.04% | 6.4천 |
|---|
| 2025.11.11 | ₩34,475 | ₩34,515 | ₩34,460 | ₩34,508 | +0.10% | 1.6만 |
|---|
| 2025.11.10 | ₩34,434 | ₩34,501 | ₩34,417 | ₩34,434 | 0.00% | 2.4만 |
|---|
| 2025.11.07 | ₩34,412 | ₩34,448 | ₩34,412 | ₩34,421 | +0.03% | 3.2천 |
|---|
| 2025.11.06 | ₩34,394 | ₩34,421 | ₩34,394 | ₩34,407 | +0.04% | 2만 |
|---|
| 2025.11.05 | ₩34,318 | ₩34,334 | ₩34,316 | ₩34,334 | +0.05% | 1.5만 |
|---|
| 2025.11.04 | ₩34,407 | ₩34,461 | ₩34,367 | ₩34,387 | -0.06% | 1.8만 |
|---|
| 2025.11.03 | ₩34,394 | ₩34,461 | ₩34,354 | ₩34,374 | -0.06% | 1.4만 |
|---|
| 2025.10.31 | ₩34,394 | ₩34,434 | ₩34,381 | ₩34,401 | +0.02% | 9.3천 |
|---|
| 2025.10.30 | ₩34,367 | ₩34,448 | ₩34,367 | ₩34,421 | +0.16% | 5.8천 |
|---|
| 2025.10.29 | ₩34,716 | ₩34,783 | ₩34,595 | ₩34,595 | -0.35% | 1.4만 |
|---|
| 2025.10.28 | ₩34,678 | ₩34,823 | ₩34,678 | ₩34,709 | +0.09% | 8.4천 |
|---|
| 2025.10.27 | ₩34,656 | ₩34,823 | ₩34,656 | ₩34,696 | +0.12% | 4.2천 |
|---|
| 2025.10.24 | ₩34,676 | ₩34,756 | ₩34,662 | ₩34,702 | +0.08% | 1.4만 |
|---|
| 2025.10.23 | ₩34,662 | ₩34,755 | ₩34,649 | ₩34,656 | -0.02% | 1.1만 |
|---|
| 2025.10.22 | ₩34,649 | ₩34,662 | ₩34,635 | ₩34,662 | +0.04% | 3.8천 |
|---|
| 2025.10.21 | ₩34,649 | ₩34,676 | ₩34,635 | ₩34,649 | 0.00% | 2.4천 |
|---|
| 2025.10.20 | ₩34,649 | ₩34,729 | ₩34,622 | ₩34,635 | -0.04% | 1.9만 |
|---|
| 2025.10.17 | ₩34,622 | ₩34,622 | ₩34,586 | ₩34,615 | -0.02% | 2.6만 |
|---|
| 2025.10.16 | ₩34,501 | ₩34,622 | ₩34,501 | ₩34,602 | +0.29% | 1.2만 |
|---|
| 2025.10.15 | ₩34,575 | ₩34,582 | ₩34,555 | ₩34,568 | -0.02% | 7.1천 |
|---|
| 2025.10.14 | ₩34,461 | ₩34,542 | ₩34,448 | ₩34,535 | +0.21% | 1.9만 |
|---|
| 2025.10.13 | ₩34,468 | ₩34,515 | ₩34,468 | ₩34,501 | +0.10% | 4.2천 |
|---|
| 2025.10.10 | ₩34,454 | ₩34,555 | ₩34,449 | ₩34,465 | +0.03% | 2.9천 |
|---|