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 | ₩32,884 | ₩33,084 | ₩32,844 | ₩32,904 | +0.06% | 10.9만 |
| 2026.10.08 | ₩32,817 | ₩32,937 | ₩32,804 | ₩32,924 | +0.33% | 9.5만 |
| 2026.10.07 | ₩32,751 | ₩32,884 | ₩32,590 | ₩32,857 | +0.33% | 6만 |
| 2026.10.06 | ₩32,817 | ₩32,857 | ₩32,791 | ₩32,819 | +0.00% | 7만 |
| 2026.10.05 | ₩32,804 | ₩32,844 | ₩32,724 | ₩32,791 | -0.04% | 19.7만 |
| 2026.10.02 | ₩32,911 | ₩32,924 | ₩32,791 | ₩32,799 | -0.34% | 2.9만 |
| 2026.10.01 | ₩32,751 | ₩32,884 | ₩32,671 | ₩32,865 | +0.35% | 28만 |
| 2026.09.30 | ₩32,844 | ₩32,871 | ₩32,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,795 |
| -0.15% |
| 5.2만 |
| 2026.09.29 | ₩32,844 | ₩32,844 | ₩32,751 | ₩32,817 | -0.08% | 5.4만 |
|---|
| 2026.09.28 | ₩32,991 | ₩32,995 | ₩32,924 | ₩32,957 | -0.10% | 1.7만 |
|---|
| 2026.09.25 | ₩33,044 | ₩33,091 | ₩32,991 | ₩33,091 | +0.14% | 12.4만 |
|---|
| 2026.09.24 | ₩33,138 | ₩33,178 | ₩33,018 | ₩33,039 | -0.30% | 5만 |
|---|
| 2026.09.23 | ₩33,298 | ₩33,385 | ₩33,124 | ₩33,158 | -0.42% | 6.9만 |
|---|
| 2026.09.22 | ₩33,351 | ₩34,385 | ₩33,311 | ₩33,358 | +0.02% | 9.6만 |
|---|
| 2026.09.21 | ₩33,324 | ₩33,371 | ₩33,311 | ₩33,344 | +0.06% | 2.3만 |
|---|
| 2026.09.18 | ₩33,298 | ₩33,311 | ₩33,284 | ₩33,304 | +0.02% | 4.6만 |
|---|
| 2026.09.17 | ₩33,338 | ₩33,391 | ₩33,330 | ₩33,378 | +0.12% | 7.3만 |
|---|
| 2026.09.16 | ₩33,284 | ₩33,378 | ₩33,231 | ₩33,264 | -0.06% | 8.8만 |
|---|
| 2026.09.15 | ₩33,271 | ₩33,284 | ₩33,204 | ₩33,238 | -0.10% | 37.5만 |
|---|
| 2026.09.14 | ₩33,258 | ₩33,338 | ₩33,244 | ₩33,278 | +0.06% | 2만 |
|---|
| 2026.09.11 | ₩33,471 | ₩33,471 | ₩33,258 | ₩33,278 | -0.58% | 5.3만 |
|---|
| 2026.09.10 | ₩33,338 | ₩33,431 | ₩33,311 | ₩33,331 | -0.02% | 17.5만 |
|---|
| 2026.09.09 | ₩33,498 | ₩33,498 | ₩33,418 | ₩33,445 | -0.16% | 3.2만 |
|---|
| 2026.09.08 | ₩33,538 | ₩33,565 | ₩33,511 | ₩33,531 | -0.02% | 1.7만 |
|---|
| 2026.09.04 | ₩33,551 | ₩33,565 | ₩33,511 | ₩33,531 | -0.06% | 3.7만 |
|---|
| 2026.09.03 | ₩33,551 | ₩33,618 | ₩33,538 | ₩33,538 | -0.04% | 2.6만 |
|---|
| 2026.09.02 | ₩33,525 | ₩33,551 | ₩33,471 | ₩33,518 | -0.02% | 3.6만 |
|---|
| 2026.09.01 | ₩33,511 | ₩33,565 | ₩33,511 | ₩33,511 | 0.00% | 3.4만 |
|---|
| 2026.08.31 | ₩33,551 | ₩33,578 | ₩33,531 | ₩33,565 | +0.04% | 3.2만 |
|---|
| 2026.08.28 | ₩33,638 | ₩33,671 | ₩33,565 | ₩33,565 | -0.22% | 3.8만 |
|---|
| 2026.08.27 | ₩33,765 | ₩33,872 | ₩33,725 | ₩33,778 | +0.04% | 5.7만 |
|---|
| 2026.08.26 | ₩33,765 | ₩33,818 | ₩33,752 | ₩33,792 | +0.08% | 2.6만 |
|---|
| 2026.08.25 | ₩33,752 | ₩33,925 | ₩33,752 | ₩33,825 | +0.22% | 2.5만 |
|---|
| 2026.08.24 | ₩33,671 | ₩33,752 | ₩33,671 | ₩33,732 | +0.18% | 2.4만 |
|---|
| 2026.08.21 | ₩33,671 | ₩33,711 | ₩33,645 | ₩33,691 | +0.06% | 1.9만 |
|---|
| 2026.08.20 | ₩33,685 | ₩33,752 | ₩33,658 | ₩33,705 | +0.06% | 2.8만 |
|---|
| 2026.08.19 | ₩33,738 | ₩33,765 | ₩33,538 | ₩33,757 | +0.06% | 32.8만 |
|---|
| 2026.08.18 | ₩33,618 | ₩33,698 | ₩33,458 | ₩33,673 | +0.16% | 4.9만 |
|---|
| 2026.08.17 | ₩33,685 | ₩33,711 | ₩33,631 | ₩33,671 | -0.04% | 4.3만 |
|---|
| 2026.08.14 | ₩33,752 | ₩33,752 | ₩33,709 | ₩33,709 | -0.13% | 2.1만 |
|---|
| 2026.08.13 | ₩33,752 | ₩33,898 | ₩33,725 | ₩33,773 | +0.06% | 3.3만 |
|---|
| 2026.08.12 | ₩33,711 | ₩33,858 | ₩33,691 | ₩33,756 | +0.13% | 10.5만 |
|---|
| 2026.08.11 | ₩33,671 | ₩33,685 | ₩33,645 | ₩33,671 | 0.00% | 3.9만 |
|---|
| 2026.08.10 | ₩33,671 | ₩33,671 | ₩33,631 | ₩33,645 | -0.08% | 1.7만 |
|---|
| 2026.08.07 | ₩33,698 | ₩33,711 | ₩33,661 | ₩33,685 | -0.04% | 3만 |
|---|
| 2026.08.06 | ₩33,658 | ₩33,818 | ₩33,645 | ₩33,693 | +0.10% | 57.8만 |
|---|
| 2026.08.05 | ₩33,725 | ₩33,792 | ₩33,685 | ₩33,758 | +0.10% | 4.4만 |
|---|
| 2026.08.04 | ₩33,618 | ₩33,725 | ₩33,605 | ₩33,699 | +0.24% | 4만 |
|---|
| 2026.08.03 | ₩33,591 | ₩33,605 | ₩33,571 | ₩33,598 | +0.02% | 7.7만 |
|---|
| 2026.07.31 | ₩33,565 | ₩33,605 | ₩33,511 | ₩33,559 | -0.02% | 3.3만 |
|---|
| 2026.07.30 | ₩33,578 | ₩33,658 | ₩33,578 | ₩33,625 | +0.14% | 4.4만 |
|---|
| 2026.07.29 | ₩33,752 | ₩33,825 | ₩33,736 | ₩33,736 | -0.05% | 2.3만 |
|---|
| 2026.07.28 | ₩33,752 | ₩33,845 | ₩33,752 | ₩33,838 | +0.26% | 1.4만 |
|---|
| 2026.07.27 | ₩33,725 | ₩33,752 | ₩33,725 | ₩33,745 | +0.06% | 1.7만 |
|---|
| 2026.07.24 | ₩33,685 | ₩33,725 | ₩33,685 | ₩33,691 | +0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩33,645 | ₩33,765 | ₩33,645 | ₩33,703 | +0.17% | 2.3만 |
|---|
| 2026.07.22 | ₩33,732 | ₩33,778 | ₩33,725 | ₩33,732 | 0.00% | 1.1만 |
|---|
| 2026.07.21 | ₩33,765 | ₩33,805 | ₩33,752 | ₩33,772 | +0.02% | 4.4만 |
|---|
| 2026.07.20 | ₩33,845 | ₩33,845 | ₩33,798 | ₩33,825 | -0.06% | 1.6만 |
|---|
| 2026.07.17 | ₩33,872 | ₩34,032 | ₩33,872 | ₩33,892 | +0.06% | 1.5만 |
|---|
| 2026.07.16 | ₩33,805 | ₩33,878 | ₩33,805 | ₩33,861 | +0.17% | 4.2만 |
|---|
| 2026.07.15 | ₩33,820 | ₩33,898 | ₩33,820 | ₩33,878 | +0.17% | 6만 |
|---|
| 2026.07.14 | ₩33,805 | ₩33,858 | ₩33,798 | ₩33,812 | +0.02% | 2.1만 |
|---|
| 2026.07.13 | ₩33,778 | ₩33,938 | ₩33,778 | ₩33,824 | +0.13% | 3.9만 |
|---|
| 2026.07.10 | ₩33,845 | ₩33,898 | ₩33,818 | ₩33,838 | -0.02% | 2.7만 |
|---|
| 2026.07.09 | ₩33,792 | ₩33,885 | ₩33,792 | ₩33,838 | +0.14% | 3.5만 |
|---|
| 2026.07.08 | ₩33,805 | ₩33,845 | ₩33,752 | ₩33,794 | -0.03% | 18.9만 |
|---|
| 2026.07.07 | ₩33,885 | ₩33,898 | ₩33,825 | ₩33,825 | -0.18% | 7.7만 |
|---|
| 2026.07.06 | ₩33,898 | ₩34,005 | ₩33,897 | ₩33,933 | +0.10% | 1.1만 |
|---|
| 2026.07.02 | ₩33,885 | ₩34,112 | ₩33,872 | ₩33,938 | +0.16% | 3.7만 |
|---|
| 2026.07.01 | ₩33,845 | ₩33,872 | ₩33,671 | ₩33,845 | 0.00% | 33.8만 |
|---|
| 2026.06.30 | ₩33,978 | ₩33,978 | ₩33,725 | ₩33,832 | -0.43% | 12.7만 |
|---|
| 2026.06.29 | ₩33,965 | ₩34,125 | ₩33,965 | ₩33,998 | +0.10% | 5.2만 |
|---|
| 2026.06.26 | ₩34,072 | ₩34,179 | ₩33,933 | ₩34,119 | +0.14% | 7만 |
|---|
| 2026.06.25 | ₩34,072 | ₩34,179 | ₩34,018 | ₩34,065 | -0.02% | 3.3만 |
|---|
| 2026.06.24 | ₩34,005 | ₩34,145 | ₩33,978 | ₩34,032 | +0.08% | 5.6만 |
|---|
| 2026.06.23 | ₩33,925 | ₩34,032 | ₩33,922 | ₩33,978 | +0.16% | 5.7만 |
|---|
| 2026.06.22 | ₩33,912 | ₩34,045 | ₩33,858 | ₩33,878 | -0.10% | 18.7만 |
|---|
| 2026.06.18 | ₩34,005 | ₩34,072 | ₩33,992 | ₩34,008 | +0.01% | 2.7만 |
|---|
| 2026.06.17 | ₩33,992 | ₩34,045 | ₩33,912 | ₩33,958 | -0.10% | 14만 |
|---|
| 2026.06.16 | ₩33,978 | ₩34,152 | ₩33,977 | ₩34,079 | +0.29% | 18.4만 |
|---|
| 2026.06.15 | ₩33,992 | ₩34,139 | ₩33,972 | ₩34,006 | +0.04% | 5만 |
|---|
| 2026.06.12 | ₩33,912 | ₩33,978 | ₩33,885 | ₩33,938 | +0.08% | 3.3만 |
|---|
| 2026.06.11 | ₩33,818 | ₩33,978 | ₩33,818 | ₩33,972 | +0.45% | 2.5만 |
|---|
| 2026.06.10 | ₩33,845 | ₩33,992 | ₩33,818 | ₩33,826 | -0.06% | 1.4만 |
|---|
| 2026.06.09 | ₩33,832 | ₩33,952 | ₩33,818 | ₩33,865 | +0.10% | 39.8만 |
|---|
| 2026.06.08 | ₩33,818 | ₩33,990 | ₩33,798 | ₩33,822 | +0.01% | 5.9만 |
|---|
| 2026.06.05 | ₩33,818 | ₩33,898 | ₩33,792 | ₩33,812 | -0.02% | 3.3만 |
|---|
| 2026.06.04 | ₩33,885 | ₩33,998 | ₩33,885 | ₩33,932 | +0.14% | 2.5만 |
|---|
| 2026.06.03 | ₩33,845 | ₩33,912 | ₩33,845 | ₩33,873 | +0.08% | 1.8만 |
|---|
| 2026.06.02 | ₩33,925 | ₩33,992 | ₩33,898 | ₩33,952 | +0.08% | 2.6만 |
|---|
| 2026.06.01 | ₩33,845 | ₩33,952 | ₩33,845 | ₩33,918 | +0.22% | 62.6만 |
|---|
| 2026.05.29 | ₩33,885 | ₩34,099 | ₩33,885 | ₩33,953 | +0.20% | 1.6만 |
|---|
| 2026.05.28 | ₩33,858 | ₩33,985 | ₩33,858 | ₩33,912 | +0.16% | 6.5천 |
|---|
| 2026.05.27 | ₩33,965 | ₩34,125 | ₩33,952 | ₩33,992 | +0.08% | 2.9만 |
|---|
| 2026.05.26 | ₩33,925 | ₩33,952 | ₩33,925 | ₩33,938 | +0.04% | 4.1천 |
|---|
| 2026.05.22 | ₩33,872 | ₩33,918 | ₩33,778 | ₩33,838 | -0.10% | 8.6천 |
|---|
| 2026.05.21 | ₩33,752 | ₩33,912 | ₩33,752 | ₩33,866 | +0.34% | 1.2만 |
|---|
| 2026.05.20 | ₩33,792 | ₩33,885 | ₩33,738 | ₩33,853 | +0.18% | 7.6천 |
|---|
| 2026.05.19 | ₩33,685 | ₩33,778 | ₩33,685 | ₩33,732 | +0.14% | 5.4만 |
|---|
| 2026.05.18 | ₩33,778 | ₩33,818 | ₩33,725 | ₩33,772 | -0.02% | 9.3천 |
|---|
| 2026.05.15 | ₩33,792 | ₩33,905 | ₩33,792 | ₩33,825 | +0.10% | 8.5천 |
|---|
| 2026.05.14 | ₩33,978 | ₩34,058 | ₩33,938 | ₩33,946 | -0.09% | 1.7만 |
|---|
| 2026.05.13 | ₩33,898 | ₩33,938 | ₩33,898 | ₩33,912 | +0.04% | 3.6천 |
|---|
| 2026.05.12 | ₩33,938 | ₩33,978 | ₩33,898 | ₩33,933 | -0.02% | 2.9만 |
|---|
| 2026.05.11 | ₩34,058 | ₩34,058 | ₩33,992 | ₩34,005 | -0.16% | 2.1만 |
|---|
| 2026.05.08 | ₩34,032 | ₩34,159 | ₩34,032 | ₩34,079 | +0.14% | 1.6만 |
|---|
| 2026.05.07 | ₩34,045 | ₩34,045 | ₩33,965 | ₩34,000 | -0.13% | 2만 |
|---|
| 2026.05.06 | ₩34,058 | ₩34,072 | ₩33,965 | ₩34,038 | -0.06% | 5.7만 |
|---|
| 2026.05.05 | ₩33,912 | ₩33,992 | ₩33,912 | ₩33,958 | +0.14% | 2.2만 |
|---|
| 2026.05.04 | ₩33,938 | ₩33,938 | ₩33,858 | ₩33,898 | -0.12% | 1.7만 |
|---|
| 2026.05.01 | ₩33,952 | ₩34,139 | ₩33,952 | ₩34,012 | +0.18% | 4.5만 |
|---|
| 2026.04.30 | ₩33,938 | ₩34,005 | ₩33,925 | ₩33,972 | +0.10% | 3.5만 |
|---|
| 2026.04.29 | ₩33,925 | ₩33,968 | ₩33,872 | ₩33,912 | -0.04% | 2.3만 |
|---|
| 2026.04.28 | ₩34,112 | ₩34,259 | ₩34,099 | ₩34,139 | +0.08% | 3.2만 |
|---|
| 2026.04.27 | ₩34,152 | ₩34,379 | ₩34,152 | ₩34,212 | +0.18% | 5.4만 |
|---|
| 2026.04.24 | ₩34,125 | ₩34,312 | ₩34,112 | ₩34,199 | +0.22% | 2.4만 |
|---|
| 2026.04.23 | ₩34,165 | ₩34,219 | ₩34,112 | ₩34,145 | -0.06% | 2.8만 |
|---|
| 2026.04.22 | ₩34,179 | ₩34,272 | ₩34,159 | ₩34,185 | +0.02% | 1.4만 |
|---|
| 2026.04.21 | ₩34,192 | ₩34,245 | ₩34,099 | ₩34,139 | -0.16% | 2만 |
|---|
| 2026.04.20 | ₩34,232 | ₩34,299 | ₩34,192 | ₩34,225 | -0.02% | 6만 |
|---|
| 2026.04.17 | ₩34,232 | ₩34,446 | ₩34,219 | ₩34,245 | +0.04% | 1.4만 |
|---|
| 2026.04.16 | ₩34,165 | ₩34,325 | ₩34,112 | ₩34,165 | 0.00% | 6.9만 |
|---|
| 2026.04.15 | ₩34,179 | ₩34,245 | ₩34,145 | ₩34,212 | +0.10% | 5.5만 |
|---|
| 2026.04.14 | ₩34,139 | ₩34,285 | ₩34,139 | ₩34,219 | +0.23% | 1.8만 |
|---|
| 2026.04.13 | ₩34,085 | ₩34,152 | ₩34,085 | ₩34,152 | +0.20% | 4천 |
|---|
| 2026.04.10 | ₩34,125 | ₩34,152 | ₩34,112 | ₩34,112 | -0.04% | 1만 |
|---|
| 2026.04.09 | ₩34,112 | ₩34,199 | ₩34,092 | ₩34,159 | +0.14% | 3.4만 |
|---|
| 2026.04.08 | ₩34,139 | ₩34,212 | ₩34,105 | ₩34,119 | -0.06% | 3.4만 |
|---|
| 2026.04.07 | ₩34,005 | ₩34,045 | ₩33,925 | ₩34,038 | +0.10% | 3.5만 |
|---|
| 2026.04.06 | ₩33,992 | ₩34,045 | ₩33,985 | ₩34,005 | +0.04% | 3.4만 |
|---|
| 2026.04.02 | ₩33,965 | ₩34,058 | ₩33,938 | ₩34,045 | +0.24% | 1.2만 |
|---|
| 2026.04.01 | ₩33,978 | ₩34,045 | ₩33,978 | ₩34,018 | +0.12% | 5.9만 |
|---|
| 2026.03.31 | ₩33,952 | ₩34,107 | ₩33,932 | ₩34,046 | +0.28% | 6.4만 |
|---|
| 2026.03.30 | ₩33,872 | ₩34,032 | ₩33,832 | ₩33,912 | +0.12% | 9만 |
|---|
| 2026.03.27 | ₩33,792 | ₩33,858 | ₩33,792 | ₩33,845 | +0.16% | 3.2만 |
|---|
| 2026.03.26 | ₩33,978 | ₩34,038 | ₩33,892 | ₩33,892 | -0.26% | 2.2만 |
|---|
| 2026.03.25 | ₩33,992 | ₩34,205 | ₩33,992 | ₩34,058 | +0.20% | 207.6만 |
|---|
| 2026.03.24 | ₩33,858 | ₩33,978 | ₩33,858 | ₩33,945 | +0.26% | 3.6만 |
|---|
| 2026.03.23 | ₩33,965 | ₩34,032 | ₩33,965 | ₩34,024 | +0.17% | 2.7만 |
|---|
| 2026.03.20 | ₩34,018 | ₩34,018 | ₩33,818 | ₩33,902 | -0.34% | 4.8만 |
|---|
| 2026.03.19 | ₩34,005 | ₩34,272 | ₩34,005 | ₩34,179 | +0.51% | 25.2만 |
|---|
| 2026.03.18 | ₩34,152 | ₩34,179 | ₩34,105 | ₩34,105 | -0.14% | 5.9만 |
|---|
| 2026.03.17 | ₩34,165 | ₩34,265 | ₩34,165 | ₩34,228 | +0.18% | 7.7만 |
|---|
| 2026.03.16 | ₩34,112 | ₩34,152 | ₩34,112 | ₩34,145 | +0.10% | 6.2천 |
|---|
| 2026.03.13 | ₩34,112 | ₩34,112 | ₩34,045 | ₩34,052 | -0.18% | 1.8만 |
|---|
| 2026.03.12 | ₩34,125 | ₩34,165 | ₩34,097 | ₩34,097 | -0.08% | 2.4만 |
|---|
| 2026.03.11 | ₩34,216 | ₩34,365 | ₩34,185 | ₩34,205 | -0.03% | 24만 |
|---|
| 2026.03.10 | ₩34,299 | ₩34,419 | ₩34,299 | ₩34,299 | 0.00% | 79.9만 |
|---|
| 2026.03.09 | ₩34,219 | ₩34,419 | ₩34,205 | ₩34,357 | +0.41% | 6.7만 |
|---|
| 2026.03.06 | ₩34,219 | ₩34,472 | ₩34,207 | ₩34,296 | +0.23% | 5.4만 |
|---|
| 2026.03.05 | ₩34,285 | ₩34,432 | ₩34,285 | ₩34,359 | +0.21% | 6.7만 |
|---|
| 2026.03.04 | ₩34,365 | ₩34,512 | ₩34,365 | ₩34,405 | +0.12% | 2.9만 |
|---|
| 2026.03.03 | ₩34,285 | ₩34,552 | ₩34,285 | ₩34,407 | +0.35% | 6.3만 |
|---|
| 2026.03.02 | ₩34,405 | ₩34,472 | ₩34,379 | ₩34,439 | +0.10% | 5.6만 |
|---|
| 2026.02.27 | ₩34,512 | ₩34,646 | ₩34,512 | ₩34,539 | +0.08% | 3.1만 |
|---|
| 2026.02.26 | ₩34,446 | ₩34,472 | ₩34,446 | ₩34,459 | +0.04% | 1.2만 |
|---|
| 2026.02.25 | ₩34,512 | ₩34,599 | ₩34,512 | ₩34,582 | +0.20% | 2.9만 |
|---|
| 2026.02.24 | ₩34,539 | ₩34,619 | ₩34,539 | ₩34,566 | +0.08% | 1.2만 |
|---|
| 2026.02.23 | ₩34,539 | ₩34,579 | ₩34,528 | ₩34,579 | +0.12% | 6.4만 |
|---|
| 2026.02.20 | ₩34,526 | ₩34,606 | ₩34,486 | ₩34,548 | +0.07% | 5.3만 |
|---|
| 2026.02.19 | ₩34,539 | ₩34,606 | ₩34,459 | ₩34,539 | 0.00% | 39.2만 |
|---|
| 2026.02.18 | ₩34,552 | ₩34,579 | ₩34,499 | ₩34,512 | -0.12% | 2.8만 |
|---|
| 2026.02.17 | ₩34,632 | ₩34,672 | ₩34,538 | ₩34,552 | -0.23% | 1.5만 |
|---|
| 2026.02.13 | ₩34,499 | ₩34,526 | ₩34,499 | ₩34,519 | +0.06% | 4.3천 |
|---|
| 2026.02.12 | ₩34,405 | ₩34,486 | ₩34,405 | ₩34,452 | +0.14% | 1.9만 |
|---|
| 2026.02.11 | ₩34,379 | ₩34,446 | ₩34,365 | ₩34,385 | +0.02% | 4.9천 |
|---|
| 2026.02.10 | ₩34,379 | ₩34,419 | ₩34,379 | ₩34,392 | +0.04% | 4.9천 |
|---|
| 2026.02.09 | ₩34,325 | ₩34,352 | ₩34,325 | ₩34,332 | +0.02% | 2.3천 |
|---|
| 2026.02.06 | ₩34,325 | ₩34,365 | ₩34,312 | ₩34,332 | +0.02% | 5.1천 |
|---|
| 2026.02.05 | ₩34,259 | ₩34,332 | ₩34,259 | ₩34,305 | +0.14% | 1.7만 |
|---|
| 2026.02.04 | ₩34,219 | ₩34,312 | ₩34,205 | ₩34,245 | +0.08% | 6.4만 |
|---|
| 2026.02.03 | ₩34,219 | ₩35,393 | ₩34,205 | ₩34,259 | +0.12% | 3.3만 |
|---|
| 2026.02.02 | ₩34,219 | ₩34,272 | ₩34,219 | ₩34,219 | 0.00% | 4.5천 |
|---|
| 2026.01.30 | ₩34,245 | ₩34,339 | ₩34,245 | ₩34,279 | +0.10% | 4.5천 |
|---|
| 2026.01.29 | ₩34,232 | ₩34,379 | ₩34,232 | ₩34,273 | +0.12% | 7.1만 |
|---|
| 2026.01.28 | ₩34,272 | ₩34,333 | ₩34,239 | ₩34,271 | -0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩34,285 | ₩34,325 | ₩34,277 | ₩34,284 | -0.00% | 8.6천 |
|---|
| 2026.01.26 | ₩34,285 | ₩34,325 | ₩34,271 | ₩34,292 | +0.02% | 2.4만 |
|---|
| 2026.01.23 | ₩34,232 | ₩34,325 | ₩34,232 | ₩34,272 | +0.12% | 2.3만 |
|---|
| 2026.01.22 | ₩34,205 | ₩34,245 | ₩34,179 | ₩34,232 | +0.08% | 1.7만 |
|---|
| 2026.01.21 | ₩34,179 | ₩34,279 | ₩34,167 | ₩34,252 | +0.21% | 6.6만 |
|---|
| 2026.01.20 | ₩34,285 | ₩34,285 | ₩34,165 | ₩34,179 | -0.31% | 6.4만 |
|---|
| 2026.01.16 | ₩34,259 | ₩34,259 | ₩34,211 | ₩34,219 | -0.12% | 3.1천 |
|---|
| 2026.01.15 | ₩34,299 | ₩34,299 | ₩34,245 | ₩34,259 | -0.12% | 3.8천 |
|---|
| 2026.01.14 | ₩34,259 | ₩34,365 | ₩34,259 | ₩34,285 | +0.08% | 6.8천 |
|---|
| 2026.01.13 | ₩34,232 | ₩34,259 | ₩34,219 | ₩34,239 | +0.02% | 2.9천 |
|---|
| 2026.01.12 | ₩34,245 | ₩34,432 | ₩34,232 | ₩34,245 | 0.00% | 4.7만 |
|---|
| 2026.01.09 | ₩34,232 | ₩34,259 | ₩34,216 | ₩34,252 | +0.06% | 3.6천 |
|---|
| 2026.01.08 | ₩34,179 | ₩34,192 | ₩34,172 | ₩34,185 | +0.02% | 2.2천 |
|---|
| 2026.01.07 | ₩34,285 | ₩34,285 | ₩34,139 | ₩34,225 | -0.18% | 1.5만 |
|---|
| 2026.01.06 | ₩34,165 | ₩34,205 | ₩34,147 | ₩34,192 | +0.08% | 2.4만 |
|---|
| 2026.01.05 | ₩34,139 | ₩34,232 | ₩34,112 | ₩34,172 | +0.10% | 2.5만 |
|---|
| 2026.01.02 | ₩34,112 | ₩34,112 | ₩34,085 | ₩34,099 | -0.04% | 1만 |
|---|
| 2025.12.31 | ₩34,018 | ₩34,219 | ₩34,018 | ₩34,139 | +0.35% | 1.7만 |
|---|
| 2025.12.30 | ₩34,111 | ₩34,152 | ₩34,111 | ₩34,132 | +0.06% | 3.5천 |
|---|
| 2025.12.29 | ₩34,365 | ₩34,405 | ₩34,365 | ₩34,399 | +0.10% | 2.9천 |
|---|
| 2025.12.26 | ₩34,379 | ₩34,379 | ₩34,327 | ₩34,345 | -0.10% | 900 |
|---|
| 2025.12.24 | ₩34,312 | ₩34,392 | ₩34,312 | ₩34,339 | +0.08% | 1.9천 |
|---|
| 2025.12.23 | ₩34,245 | ₩34,285 | ₩34,239 | ₩34,272 | +0.08% | 3.1천 |
|---|
| 2025.12.22 | ₩34,299 | ₩34,352 | ₩34,205 | ₩34,225 | -0.21% | 3.4만 |
|---|
| 2025.12.19 | ₩34,312 | ₩34,352 | ₩34,232 | ₩34,319 | +0.02% | 1.9만 |
|---|
| 2025.12.18 | ₩34,339 | ₩34,372 | ₩34,259 | ₩34,279 | -0.17% | 31.3만 |
|---|
| 2025.12.17 | ₩34,299 | ₩34,365 | ₩34,295 | ₩34,319 | +0.06% | 5.1천 |
|---|
| 2025.12.16 | ₩34,245 | ₩34,365 | ₩34,245 | ₩34,312 | +0.19% | 4.5천 |
|---|
| 2025.12.15 | ₩34,299 | ₩34,325 | ₩34,245 | ₩34,265 | -0.10% | 9.8천 |
|---|
| 2025.12.12 | ₩34,219 | ₩34,244 | ₩34,219 | ₩34,232 | +0.04% | 5.4천 |
|---|
| 2025.12.11 | ₩34,339 | ₩34,339 | ₩34,259 | ₩34,279 | -0.17% | 1.6천 |
|---|
| 2025.12.10 | ₩34,227 | ₩34,283 | ₩34,212 | ₩34,283 | +0.16% | 2.1만 |
|---|
| 2025.12.09 | ₩34,259 | ₩34,259 | ₩34,192 | ₩34,205 | -0.16% | 6.1천 |
|---|
| 2025.12.08 | ₩34,204 | ₩34,232 | ₩34,204 | ₩34,219 | +0.04% | 2.7천 |
|---|
| 2025.12.05 | ₩34,299 | ₩34,299 | ₩34,252 | ₩34,265 | -0.10% | 4.2천 |
|---|
| 2025.12.04 | ₩34,299 | ₩34,299 | ₩34,259 | ₩34,285 | -0.04% | 4.7천 |
|---|
| 2025.12.03 | ₩34,312 | ₩34,365 | ₩34,299 | ₩34,336 | +0.07% | 4.3천 |
|---|
| 2025.12.02 | ₩34,232 | ₩34,272 | ₩34,232 | ₩34,272 | +0.12% | 1.7천 |
|---|
| 2025.12.01 | ₩34,259 | ₩34,325 | ₩34,245 | ₩34,265 | +0.02% | 6.7천 |
|---|
| 2025.11.28 | ₩34,365 | ₩34,432 | ₩34,352 | ₩34,365 | 0.00% | 1.6만 |
|---|
| 2025.11.26 | ₩34,325 | ₩34,379 | ₩34,325 | ₩34,365 | +0.12% | 5.4천 |
|---|
| 2025.11.25 | ₩34,419 | ₩34,472 | ₩34,396 | ₩34,446 | +0.08% | 1.4만 |
|---|
| 2025.11.24 | ₩34,365 | ₩34,379 | ₩34,339 | ₩34,379 | +0.04% | 3.3천 |
|---|
| 2025.11.21 | ₩34,319 | ₩34,339 | ₩34,312 | ₩34,332 | +0.04% | 9.5천 |
|---|
| 2025.11.20 | ₩34,285 | ₩34,325 | ₩34,269 | ₩34,285 | 0.00% | 3.9천 |
|---|
| 2025.11.19 | ₩34,259 | ₩34,272 | ₩34,244 | ₩34,252 | -0.02% | 1.1만 |
|---|
| 2025.11.18 | ₩34,272 | ₩34,299 | ₩34,165 | ₩34,232 | -0.12% | 1.4만 |
|---|
| 2025.11.17 | ₩34,259 | ₩34,312 | ₩34,232 | ₩34,232 | -0.08% | 1.6만 |
|---|
| 2025.11.14 | ₩34,272 | ₩34,285 | ₩34,231 | ₩34,232 | -0.12% | 2.8천 |
|---|
| 2025.11.13 | ₩34,285 | ₩34,285 | ₩34,255 | ₩34,259 | -0.08% | 2.3천 |
|---|
| 2025.11.12 | ₩34,312 | ₩34,339 | ₩34,299 | ₩34,325 | +0.04% | 6.4천 |
|---|
| 2025.11.11 | ₩34,312 | ₩34,352 | ₩34,297 | ₩34,345 | +0.10% | 1.6만 |
|---|
| 2025.11.10 | ₩34,272 | ₩34,339 | ₩34,255 | ₩34,272 | 0.00% | 2.4만 |
|---|
| 2025.11.07 | ₩34,249 | ₩34,285 | ₩34,249 | ₩34,259 | +0.03% | 3.2천 |
|---|
| 2025.11.06 | ₩34,232 | ₩34,259 | ₩34,232 | ₩34,245 | +0.04% | 2만 |
|---|
| 2025.11.05 | ₩34,156 | ₩34,172 | ₩34,155 | ₩34,172 | +0.05% | 1.5만 |
|---|
| 2025.11.04 | ₩34,245 | ₩34,299 | ₩34,205 | ₩34,225 | -0.06% | 1.8만 |
|---|
| 2025.11.03 | ₩34,232 | ₩34,299 | ₩34,192 | ₩34,212 | -0.06% | 1.4만 |
|---|
| 2025.10.31 | ₩34,232 | ₩34,272 | ₩34,219 | ₩34,239 | +0.02% | 9.3천 |
|---|
| 2025.10.30 | ₩34,205 | ₩34,285 | ₩34,205 | ₩34,259 | +0.16% | 5.8천 |
|---|
| 2025.10.29 | ₩34,552 | ₩34,619 | ₩34,432 | ₩34,432 | -0.35% | 1.4만 |
|---|
| 2025.10.28 | ₩34,515 | ₩34,659 | ₩34,515 | ₩34,546 | +0.09% | 8.4천 |
|---|
| 2025.10.27 | ₩34,492 | ₩34,659 | ₩34,492 | ₩34,532 | +0.12% | 4.2천 |
|---|
| 2025.10.24 | ₩34,512 | ₩34,592 | ₩34,499 | ₩34,539 | +0.08% | 1.4만 |
|---|
| 2025.10.23 | ₩34,499 | ₩34,591 | ₩34,486 | ₩34,492 | -0.02% | 1.1만 |
|---|
| 2025.10.22 | ₩34,486 | ₩34,499 | ₩34,472 | ₩34,499 | +0.04% | 3.8천 |
|---|
| 2025.10.21 | ₩34,486 | ₩34,512 | ₩34,472 | ₩34,486 | 0.00% | 2.4천 |
|---|
| 2025.10.20 | ₩34,486 | ₩34,566 | ₩34,459 | ₩34,472 | -0.04% | 1.9만 |
|---|
| 2025.10.17 | ₩34,459 | ₩34,459 | ₩34,423 | ₩34,452 | -0.02% | 2.6만 |
|---|
| 2025.10.16 | ₩34,339 | ₩34,459 | ₩34,339 | ₩34,439 | +0.29% | 1.2만 |
|---|
| 2025.10.15 | ₩34,412 | ₩34,419 | ₩34,392 | ₩34,405 | -0.02% | 7.1천 |
|---|
| 2025.10.14 | ₩34,299 | ₩34,379 | ₩34,285 | ₩34,372 | +0.21% | 1.9만 |
|---|
| 2025.10.13 | ₩34,305 | ₩34,352 | ₩34,305 | ₩34,339 | +0.10% | 4.2천 |
|---|
| 2025.10.10 | ₩34,292 | ₩34,392 | ₩34,287 | ₩34,303 | +0.03% | 2.9천 |
|---|