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 | ₩32,963 | ₩33,164 | ₩32,923 | ₩32,983 | +0.06% | 10.9만 |
| 2026.10.08 | ₩32,896 | ₩33,016 | ₩32,883 | ₩33,003 | +0.33% | 9.5만 |
| 2026.10.07 | ₩32,829 | ₩32,963 | ₩32,669 | ₩32,936 | +0.33% | 6만 |
| 2026.10.06 | ₩32,896 | ₩32,936 | ₩32,869 | ₩32,897 | +0.00% | 7만 |
| 2026.10.05 | ₩32,883 | ₩32,923 | ₩32,802 | ₩32,869 | -0.04% | 19.7만 |
| 2026.10.02 | ₩32,990 | ₩33,003 | ₩32,869 | ₩32,877 | -0.34% | 2.9만 |
| 2026.10.01 | ₩32,829 | ₩32,963 | ₩32,749 | ₩32,944 | +0.35% | 28만 |
| 2026.09.30 | ₩32,923 | ₩32,950 | ₩32,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,873 |
| -0.15% |
| 5.2만 |
| 2026.09.29 | ₩32,923 | ₩32,923 | ₩32,829 | ₩32,896 | -0.08% | 5.4만 |
|---|
| 2026.09.28 | ₩33,070 | ₩33,074 | ₩33,003 | ₩33,036 | -0.10% | 1.7만 |
|---|
| 2026.09.25 | ₩33,123 | ₩33,170 | ₩33,070 | ₩33,170 | +0.14% | 12.4만 |
|---|
| 2026.09.24 | ₩33,217 | ₩33,257 | ₩33,097 | ₩33,118 | -0.30% | 5만 |
|---|
| 2026.09.23 | ₩33,378 | ₩33,465 | ₩33,204 | ₩33,237 | -0.42% | 6.9만 |
|---|
| 2026.09.22 | ₩33,431 | ₩34,468 | ₩33,391 | ₩33,438 | +0.02% | 9.6만 |
|---|
| 2026.09.21 | ₩33,404 | ₩33,451 | ₩33,391 | ₩33,424 | +0.06% | 2.3만 |
|---|
| 2026.09.18 | ₩33,378 | ₩33,391 | ₩33,364 | ₩33,384 | +0.02% | 4.6만 |
|---|
| 2026.09.17 | ₩33,418 | ₩33,471 | ₩33,410 | ₩33,458 | +0.12% | 7.3만 |
|---|
| 2026.09.16 | ₩33,364 | ₩33,458 | ₩33,311 | ₩33,344 | -0.06% | 8.8만 |
|---|
| 2026.09.15 | ₩33,351 | ₩33,364 | ₩33,284 | ₩33,317 | -0.10% | 37.5만 |
|---|
| 2026.09.14 | ₩33,337 | ₩33,418 | ₩33,324 | ₩33,358 | +0.06% | 2만 |
|---|
| 2026.09.11 | ₩33,552 | ₩33,552 | ₩33,337 | ₩33,358 | -0.58% | 5.3만 |
|---|
| 2026.09.10 | ₩33,418 | ₩33,511 | ₩33,391 | ₩33,411 | -0.02% | 17.5만 |
|---|
| 2026.09.09 | ₩33,578 | ₩33,578 | ₩33,498 | ₩33,525 | -0.16% | 3.2만 |
|---|
| 2026.09.08 | ₩33,618 | ₩33,645 | ₩33,592 | ₩33,612 | -0.02% | 1.7만 |
|---|
| 2026.09.04 | ₩33,632 | ₩33,645 | ₩33,592 | ₩33,612 | -0.06% | 3.7만 |
|---|
| 2026.09.03 | ₩33,632 | ₩33,699 | ₩33,618 | ₩33,618 | -0.04% | 2.6만 |
|---|
| 2026.09.02 | ₩33,605 | ₩33,632 | ₩33,552 | ₩33,598 | -0.02% | 3.6만 |
|---|
| 2026.09.01 | ₩33,592 | ₩33,645 | ₩33,592 | ₩33,592 | 0.00% | 3.4만 |
|---|
| 2026.08.31 | ₩33,632 | ₩33,659 | ₩33,612 | ₩33,645 | +0.04% | 3.2만 |
|---|
| 2026.08.28 | ₩33,719 | ₩33,752 | ₩33,645 | ₩33,645 | -0.22% | 3.8만 |
|---|
| 2026.08.27 | ₩33,846 | ₩33,953 | ₩33,806 | ₩33,859 | +0.04% | 5.7만 |
|---|
| 2026.08.26 | ₩33,846 | ₩33,899 | ₩33,832 | ₩33,873 | +0.08% | 2.6만 |
|---|
| 2026.08.25 | ₩33,832 | ₩34,006 | ₩33,832 | ₩33,906 | +0.22% | 2.5만 |
|---|
| 2026.08.24 | ₩33,752 | ₩33,832 | ₩33,752 | ₩33,812 | +0.18% | 2.4만 |
|---|
| 2026.08.21 | ₩33,752 | ₩33,792 | ₩33,725 | ₩33,772 | +0.06% | 1.9만 |
|---|
| 2026.08.20 | ₩33,766 | ₩33,832 | ₩33,739 | ₩33,786 | +0.06% | 2.8만 |
|---|
| 2026.08.19 | ₩33,819 | ₩33,846 | ₩33,618 | ₩33,838 | +0.06% | 32.8만 |
|---|
| 2026.08.18 | ₩33,699 | ₩33,779 | ₩33,538 | ₩33,754 | +0.16% | 4.9만 |
|---|
| 2026.08.17 | ₩33,766 | ₩33,792 | ₩33,712 | ₩33,752 | -0.04% | 4.3만 |
|---|
| 2026.08.14 | ₩33,832 | ₩33,832 | ₩33,790 | ₩33,790 | -0.13% | 2.1만 |
|---|
| 2026.08.13 | ₩33,832 | ₩33,980 | ₩33,806 | ₩33,854 | +0.06% | 3.3만 |
|---|
| 2026.08.12 | ₩33,792 | ₩33,939 | ₩33,772 | ₩33,836 | +0.13% | 10.5만 |
|---|
| 2026.08.11 | ₩33,752 | ₩33,766 | ₩33,725 | ₩33,752 | 0.00% | 3.9만 |
|---|
| 2026.08.10 | ₩33,752 | ₩33,752 | ₩33,712 | ₩33,725 | -0.08% | 1.7만 |
|---|
| 2026.08.07 | ₩33,779 | ₩33,792 | ₩33,741 | ₩33,766 | -0.04% | 3만 |
|---|
| 2026.08.06 | ₩33,739 | ₩33,899 | ₩33,725 | ₩33,774 | +0.10% | 57.8만 |
|---|
| 2026.08.05 | ₩33,806 | ₩33,873 | ₩33,766 | ₩33,839 | +0.10% | 4.4만 |
|---|
| 2026.08.04 | ₩33,699 | ₩33,806 | ₩33,685 | ₩33,780 | +0.24% | 4만 |
|---|
| 2026.08.03 | ₩33,672 | ₩33,685 | ₩33,652 | ₩33,679 | +0.02% | 7.7만 |
|---|
| 2026.07.31 | ₩33,645 | ₩33,685 | ₩33,592 | ₩33,640 | -0.02% | 3.3만 |
|---|
| 2026.07.30 | ₩33,659 | ₩33,739 | ₩33,659 | ₩33,705 | +0.14% | 4.4만 |
|---|
| 2026.07.29 | ₩33,832 | ₩33,906 | ₩33,816 | ₩33,816 | -0.05% | 2.3만 |
|---|
| 2026.07.28 | ₩33,832 | ₩33,926 | ₩33,832 | ₩33,919 | +0.26% | 1.4만 |
|---|
| 2026.07.27 | ₩33,806 | ₩33,832 | ₩33,806 | ₩33,826 | +0.06% | 1.7만 |
|---|
| 2026.07.24 | ₩33,766 | ₩33,806 | ₩33,766 | ₩33,772 | +0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩33,725 | ₩33,846 | ₩33,725 | ₩33,784 | +0.17% | 2.3만 |
|---|
| 2026.07.22 | ₩33,812 | ₩33,859 | ₩33,806 | ₩33,812 | 0.00% | 1.1만 |
|---|
| 2026.07.21 | ₩33,846 | ₩33,886 | ₩33,832 | ₩33,853 | +0.02% | 4.4만 |
|---|
| 2026.07.20 | ₩33,926 | ₩33,926 | ₩33,879 | ₩33,906 | -0.06% | 1.6만 |
|---|
| 2026.07.17 | ₩33,953 | ₩34,113 | ₩33,953 | ₩33,973 | +0.06% | 1.5만 |
|---|
| 2026.07.16 | ₩33,886 | ₩33,960 | ₩33,886 | ₩33,942 | +0.17% | 4.2만 |
|---|
| 2026.07.15 | ₩33,901 | ₩33,980 | ₩33,901 | ₩33,960 | +0.17% | 6만 |
|---|
| 2026.07.14 | ₩33,886 | ₩33,939 | ₩33,879 | ₩33,893 | +0.02% | 2.1만 |
|---|
| 2026.07.13 | ₩33,859 | ₩34,020 | ₩33,859 | ₩33,905 | +0.13% | 3.9만 |
|---|
| 2026.07.10 | ₩33,926 | ₩33,980 | ₩33,899 | ₩33,919 | -0.02% | 2.7만 |
|---|
| 2026.07.09 | ₩33,873 | ₩33,966 | ₩33,873 | ₩33,919 | +0.14% | 3.5만 |
|---|
| 2026.07.08 | ₩33,886 | ₩33,926 | ₩33,832 | ₩33,875 | -0.03% | 18.9만 |
|---|
| 2026.07.07 | ₩33,966 | ₩33,980 | ₩33,906 | ₩33,906 | -0.18% | 7.7만 |
|---|
| 2026.07.06 | ₩33,980 | ₩34,087 | ₩33,978 | ₩34,014 | +0.10% | 1.1만 |
|---|
| 2026.07.02 | ₩33,966 | ₩34,194 | ₩33,953 | ₩34,020 | +0.16% | 3.7만 |
|---|
| 2026.07.01 | ₩33,926 | ₩33,953 | ₩33,752 | ₩33,926 | 0.00% | 33.8만 |
|---|
| 2026.06.30 | ₩34,060 | ₩34,060 | ₩33,806 | ₩33,913 | -0.43% | 12.7만 |
|---|
| 2026.06.29 | ₩34,047 | ₩34,207 | ₩34,047 | ₩34,080 | +0.10% | 5.2만 |
|---|
| 2026.06.26 | ₩34,154 | ₩34,261 | ₩34,014 | ₩34,200 | +0.14% | 7만 |
|---|
| 2026.06.25 | ₩34,154 | ₩34,261 | ₩34,100 | ₩34,147 | -0.02% | 3.3만 |
|---|
| 2026.06.24 | ₩34,087 | ₩34,227 | ₩34,060 | ₩34,113 | +0.08% | 5.6만 |
|---|
| 2026.06.23 | ₩34,006 | ₩34,113 | ₩34,004 | ₩34,060 | +0.16% | 5.7만 |
|---|
| 2026.06.22 | ₩33,993 | ₩34,127 | ₩33,939 | ₩33,960 | -0.10% | 18.7만 |
|---|
| 2026.06.18 | ₩34,087 | ₩34,154 | ₩34,073 | ₩34,089 | +0.01% | 2.7만 |
|---|
| 2026.06.17 | ₩34,073 | ₩34,127 | ₩33,993 | ₩34,040 | -0.10% | 14만 |
|---|
| 2026.06.16 | ₩34,060 | ₩34,234 | ₩34,059 | ₩34,160 | +0.29% | 18.4만 |
|---|
| 2026.06.15 | ₩34,073 | ₩34,220 | ₩34,053 | ₩34,088 | +0.04% | 5만 |
|---|
| 2026.06.12 | ₩33,993 | ₩34,060 | ₩33,966 | ₩34,020 | +0.08% | 3.3만 |
|---|
| 2026.06.11 | ₩33,899 | ₩34,060 | ₩33,899 | ₩34,053 | +0.45% | 2.5만 |
|---|
| 2026.06.10 | ₩33,926 | ₩34,073 | ₩33,899 | ₩33,907 | -0.06% | 1.4만 |
|---|
| 2026.06.09 | ₩33,913 | ₩34,033 | ₩33,899 | ₩33,946 | +0.10% | 39.8만 |
|---|
| 2026.06.08 | ₩33,899 | ₩34,072 | ₩33,879 | ₩33,903 | +0.01% | 5.9만 |
|---|
| 2026.06.05 | ₩33,899 | ₩33,980 | ₩33,873 | ₩33,893 | -0.02% | 3.3만 |
|---|
| 2026.06.04 | ₩33,966 | ₩34,080 | ₩33,966 | ₩34,013 | +0.14% | 2.5만 |
|---|
| 2026.06.03 | ₩33,926 | ₩33,993 | ₩33,926 | ₩33,954 | +0.08% | 1.8만 |
|---|
| 2026.06.02 | ₩34,006 | ₩34,073 | ₩33,980 | ₩34,033 | +0.08% | 2.6만 |
|---|
| 2026.06.01 | ₩33,926 | ₩34,033 | ₩33,926 | ₩34,000 | +0.22% | 62.6만 |
|---|
| 2026.05.29 | ₩33,966 | ₩34,180 | ₩33,966 | ₩34,034 | +0.20% | 1.6만 |
|---|
| 2026.05.28 | ₩33,939 | ₩34,067 | ₩33,939 | ₩33,993 | +0.16% | 6.5천 |
|---|
| 2026.05.27 | ₩34,047 | ₩34,207 | ₩34,033 | ₩34,073 | +0.08% | 2.9만 |
|---|
| 2026.05.26 | ₩34,006 | ₩34,033 | ₩34,006 | ₩34,020 | +0.04% | 4.1천 |
|---|
| 2026.05.22 | ₩33,953 | ₩34,000 | ₩33,859 | ₩33,919 | -0.10% | 8.6천 |
|---|
| 2026.05.21 | ₩33,832 | ₩33,993 | ₩33,832 | ₩33,948 | +0.34% | 1.2만 |
|---|
| 2026.05.20 | ₩33,873 | ₩33,966 | ₩33,819 | ₩33,934 | +0.18% | 7.6천 |
|---|
| 2026.05.19 | ₩33,766 | ₩33,859 | ₩33,766 | ₩33,812 | +0.14% | 5.4만 |
|---|
| 2026.05.18 | ₩33,859 | ₩33,899 | ₩33,806 | ₩33,853 | -0.02% | 9.3천 |
|---|
| 2026.05.15 | ₩33,873 | ₩33,986 | ₩33,873 | ₩33,906 | +0.10% | 8.5천 |
|---|
| 2026.05.14 | ₩34,060 | ₩34,140 | ₩34,020 | ₩34,028 | -0.09% | 1.7만 |
|---|
| 2026.05.13 | ₩33,980 | ₩34,020 | ₩33,980 | ₩33,993 | +0.04% | 3.6천 |
|---|
| 2026.05.12 | ₩34,020 | ₩34,060 | ₩33,980 | ₩34,014 | -0.02% | 2.9만 |
|---|
| 2026.05.11 | ₩34,140 | ₩34,140 | ₩34,073 | ₩34,087 | -0.16% | 2.1만 |
|---|
| 2026.05.08 | ₩34,113 | ₩34,240 | ₩34,113 | ₩34,160 | +0.14% | 1.6만 |
|---|
| 2026.05.07 | ₩34,127 | ₩34,127 | ₩34,047 | ₩34,081 | -0.13% | 2만 |
|---|
| 2026.05.06 | ₩34,140 | ₩34,154 | ₩34,047 | ₩34,120 | -0.06% | 5.7만 |
|---|
| 2026.05.05 | ₩33,993 | ₩34,073 | ₩33,993 | ₩34,040 | +0.14% | 2.2만 |
|---|
| 2026.05.04 | ₩34,020 | ₩34,020 | ₩33,939 | ₩33,980 | -0.12% | 1.7만 |
|---|
| 2026.05.01 | ₩34,033 | ₩34,220 | ₩34,033 | ₩34,093 | +0.18% | 4.5만 |
|---|
| 2026.04.30 | ₩34,020 | ₩34,087 | ₩34,006 | ₩34,053 | +0.10% | 3.5만 |
|---|
| 2026.04.29 | ₩34,006 | ₩34,049 | ₩33,953 | ₩33,993 | -0.04% | 2.3만 |
|---|
| 2026.04.28 | ₩34,194 | ₩34,341 | ₩34,180 | ₩34,220 | +0.08% | 3.2만 |
|---|
| 2026.04.27 | ₩34,234 | ₩34,461 | ₩34,234 | ₩34,294 | +0.18% | 5.4만 |
|---|
| 2026.04.24 | ₩34,207 | ₩34,394 | ₩34,194 | ₩34,281 | +0.22% | 2.4만 |
|---|
| 2026.04.23 | ₩34,247 | ₩34,301 | ₩34,194 | ₩34,227 | -0.06% | 2.8만 |
|---|
| 2026.04.22 | ₩34,261 | ₩34,354 | ₩34,240 | ₩34,267 | +0.02% | 1.4만 |
|---|
| 2026.04.21 | ₩34,274 | ₩34,327 | ₩34,180 | ₩34,220 | -0.16% | 2만 |
|---|
| 2026.04.20 | ₩34,314 | ₩34,381 | ₩34,274 | ₩34,307 | -0.02% | 6만 |
|---|
| 2026.04.17 | ₩34,314 | ₩34,528 | ₩34,301 | ₩34,327 | +0.04% | 1.4만 |
|---|
| 2026.04.16 | ₩34,247 | ₩34,408 | ₩34,194 | ₩34,247 | 0.00% | 6.9만 |
|---|
| 2026.04.15 | ₩34,261 | ₩34,327 | ₩34,227 | ₩34,294 | +0.10% | 5.5만 |
|---|
| 2026.04.14 | ₩34,220 | ₩34,368 | ₩34,220 | ₩34,301 | +0.23% | 1.8만 |
|---|
| 2026.04.13 | ₩34,167 | ₩34,234 | ₩34,167 | ₩34,234 | +0.20% | 4천 |
|---|
| 2026.04.10 | ₩34,207 | ₩34,234 | ₩34,194 | ₩34,194 | -0.04% | 1만 |
|---|
| 2026.04.09 | ₩34,194 | ₩34,281 | ₩34,174 | ₩34,240 | +0.14% | 3.4만 |
|---|
| 2026.04.08 | ₩34,220 | ₩34,294 | ₩34,187 | ₩34,200 | -0.06% | 3.4만 |
|---|
| 2026.04.07 | ₩34,087 | ₩34,127 | ₩34,006 | ₩34,120 | +0.10% | 3.5만 |
|---|
| 2026.04.06 | ₩34,073 | ₩34,127 | ₩34,067 | ₩34,087 | +0.04% | 3.4만 |
|---|
| 2026.04.02 | ₩34,047 | ₩34,140 | ₩34,020 | ₩34,127 | +0.24% | 1.2만 |
|---|
| 2026.04.01 | ₩34,060 | ₩34,127 | ₩34,060 | ₩34,100 | +0.12% | 5.9만 |
|---|
| 2026.03.31 | ₩34,033 | ₩34,188 | ₩34,013 | ₩34,128 | +0.28% | 6.4만 |
|---|
| 2026.03.30 | ₩33,953 | ₩34,113 | ₩33,913 | ₩33,993 | +0.12% | 9만 |
|---|
| 2026.03.27 | ₩33,873 | ₩33,939 | ₩33,873 | ₩33,926 | +0.16% | 3.2만 |
|---|
| 2026.03.26 | ₩34,060 | ₩34,120 | ₩33,973 | ₩33,973 | -0.26% | 2.2만 |
|---|
| 2026.03.25 | ₩34,073 | ₩34,287 | ₩34,073 | ₩34,140 | +0.20% | 207.6만 |
|---|
| 2026.03.24 | ₩33,939 | ₩34,060 | ₩33,939 | ₩34,026 | +0.26% | 3.6만 |
|---|
| 2026.03.23 | ₩34,047 | ₩34,113 | ₩34,047 | ₩34,105 | +0.17% | 2.7만 |
|---|
| 2026.03.20 | ₩34,100 | ₩34,100 | ₩33,899 | ₩33,984 | -0.34% | 4.8만 |
|---|
| 2026.03.19 | ₩34,087 | ₩34,354 | ₩34,087 | ₩34,261 | +0.51% | 25.2만 |
|---|
| 2026.03.18 | ₩34,234 | ₩34,261 | ₩34,187 | ₩34,187 | -0.14% | 5.9만 |
|---|
| 2026.03.17 | ₩34,247 | ₩34,348 | ₩34,247 | ₩34,310 | +0.18% | 7.7만 |
|---|
| 2026.03.16 | ₩34,194 | ₩34,234 | ₩34,194 | ₩34,227 | +0.10% | 6.2천 |
|---|
| 2026.03.13 | ₩34,194 | ₩34,194 | ₩34,127 | ₩34,133 | -0.18% | 1.8만 |
|---|
| 2026.03.12 | ₩34,207 | ₩34,247 | ₩34,179 | ₩34,179 | -0.08% | 2.4만 |
|---|
| 2026.03.11 | ₩34,298 | ₩34,448 | ₩34,267 | ₩34,287 | -0.03% | 24만 |
|---|
| 2026.03.10 | ₩34,381 | ₩34,501 | ₩34,381 | ₩34,381 | 0.00% | 79.9만 |
|---|
| 2026.03.09 | ₩34,301 | ₩34,501 | ₩34,287 | ₩34,440 | +0.41% | 6.7만 |
|---|
| 2026.03.06 | ₩34,301 | ₩34,555 | ₩34,289 | ₩34,378 | +0.23% | 5.4만 |
|---|
| 2026.03.05 | ₩34,368 | ₩34,515 | ₩34,368 | ₩34,441 | +0.21% | 6.7만 |
|---|
| 2026.03.04 | ₩34,448 | ₩34,595 | ₩34,448 | ₩34,488 | +0.12% | 2.9만 |
|---|
| 2026.03.03 | ₩34,368 | ₩34,635 | ₩34,368 | ₩34,489 | +0.35% | 6.3만 |
|---|
| 2026.03.02 | ₩34,488 | ₩34,555 | ₩34,461 | ₩34,521 | +0.10% | 5.6만 |
|---|
| 2026.02.27 | ₩34,595 | ₩34,729 | ₩34,595 | ₩34,622 | +0.08% | 3.1만 |
|---|
| 2026.02.26 | ₩34,528 | ₩34,555 | ₩34,528 | ₩34,541 | +0.04% | 1.2만 |
|---|
| 2026.02.25 | ₩34,595 | ₩34,682 | ₩34,595 | ₩34,665 | +0.20% | 2.9만 |
|---|
| 2026.02.24 | ₩34,622 | ₩34,702 | ₩34,622 | ₩34,649 | +0.08% | 1.2만 |
|---|
| 2026.02.23 | ₩34,622 | ₩34,662 | ₩34,611 | ₩34,662 | +0.12% | 6.4만 |
|---|
| 2026.02.20 | ₩34,608 | ₩34,689 | ₩34,568 | ₩34,631 | +0.07% | 5.3만 |
|---|
| 2026.02.19 | ₩34,622 | ₩34,689 | ₩34,541 | ₩34,622 | 0.00% | 39.2만 |
|---|
| 2026.02.18 | ₩34,635 | ₩34,662 | ₩34,582 | ₩34,595 | -0.12% | 2.8만 |
|---|
| 2026.02.17 | ₩34,715 | ₩34,756 | ₩34,620 | ₩34,635 | -0.23% | 1.5만 |
|---|
| 2026.02.13 | ₩34,582 | ₩34,608 | ₩34,582 | ₩34,602 | +0.06% | 4.3천 |
|---|
| 2026.02.12 | ₩34,488 | ₩34,568 | ₩34,488 | ₩34,535 | +0.14% | 1.9만 |
|---|
| 2026.02.11 | ₩34,461 | ₩34,528 | ₩34,448 | ₩34,468 | +0.02% | 4.9천 |
|---|
| 2026.02.10 | ₩34,461 | ₩34,501 | ₩34,461 | ₩34,475 | +0.04% | 4.9천 |
|---|
| 2026.02.09 | ₩34,408 | ₩34,434 | ₩34,408 | ₩34,414 | +0.02% | 2.3천 |
|---|
| 2026.02.06 | ₩34,408 | ₩34,448 | ₩34,394 | ₩34,414 | +0.02% | 5.1천 |
|---|
| 2026.02.05 | ₩34,341 | ₩34,414 | ₩34,341 | ₩34,388 | +0.14% | 1.7만 |
|---|
| 2026.02.04 | ₩34,301 | ₩34,394 | ₩34,287 | ₩34,327 | +0.08% | 6.4만 |
|---|
| 2026.02.03 | ₩34,301 | ₩35,478 | ₩34,287 | ₩34,341 | +0.12% | 3.3만 |
|---|
| 2026.02.02 | ₩34,301 | ₩34,354 | ₩34,301 | ₩34,301 | 0.00% | 4.5천 |
|---|
| 2026.01.30 | ₩34,327 | ₩34,421 | ₩34,327 | ₩34,361 | +0.10% | 4.5천 |
|---|
| 2026.01.29 | ₩34,314 | ₩34,461 | ₩34,314 | ₩34,356 | +0.12% | 7.1만 |
|---|
| 2026.01.28 | ₩34,354 | ₩34,416 | ₩34,321 | ₩34,353 | -0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩34,368 | ₩34,408 | ₩34,360 | ₩34,366 | -0.00% | 8.6천 |
|---|
| 2026.01.26 | ₩34,368 | ₩34,408 | ₩34,353 | ₩34,374 | +0.02% | 2.4만 |
|---|
| 2026.01.23 | ₩34,314 | ₩34,408 | ₩34,314 | ₩34,354 | +0.12% | 2.3만 |
|---|
| 2026.01.22 | ₩34,287 | ₩34,327 | ₩34,261 | ₩34,314 | +0.08% | 1.7만 |
|---|
| 2026.01.21 | ₩34,261 | ₩34,361 | ₩34,249 | ₩34,334 | +0.21% | 6.6만 |
|---|
| 2026.01.20 | ₩34,368 | ₩34,368 | ₩34,247 | ₩34,261 | -0.31% | 6.4만 |
|---|
| 2026.01.16 | ₩34,341 | ₩34,341 | ₩34,293 | ₩34,301 | -0.12% | 3.1천 |
|---|
| 2026.01.15 | ₩34,381 | ₩34,381 | ₩34,327 | ₩34,341 | -0.12% | 3.8천 |
|---|
| 2026.01.14 | ₩34,341 | ₩34,448 | ₩34,341 | ₩34,368 | +0.08% | 6.8천 |
|---|
| 2026.01.13 | ₩34,314 | ₩34,341 | ₩34,301 | ₩34,321 | +0.02% | 2.9천 |
|---|
| 2026.01.12 | ₩34,327 | ₩34,515 | ₩34,314 | ₩34,327 | 0.00% | 4.7만 |
|---|
| 2026.01.09 | ₩34,314 | ₩34,341 | ₩34,298 | ₩34,334 | +0.06% | 3.6천 |
|---|
| 2026.01.08 | ₩34,261 | ₩34,274 | ₩34,254 | ₩34,267 | +0.02% | 2.2천 |
|---|
| 2026.01.07 | ₩34,368 | ₩34,368 | ₩34,220 | ₩34,307 | -0.18% | 1.5만 |
|---|
| 2026.01.06 | ₩34,247 | ₩34,287 | ₩34,228 | ₩34,274 | +0.08% | 2.4만 |
|---|
| 2026.01.05 | ₩34,220 | ₩34,314 | ₩34,194 | ₩34,254 | +0.10% | 2.5만 |
|---|
| 2026.01.02 | ₩34,194 | ₩34,194 | ₩34,167 | ₩34,180 | -0.04% | 1만 |
|---|
| 2025.12.31 | ₩34,100 | ₩34,301 | ₩34,100 | ₩34,220 | +0.35% | 1.7만 |
|---|
| 2025.12.30 | ₩34,192 | ₩34,234 | ₩34,192 | ₩34,214 | +0.06% | 3.5천 |
|---|
| 2025.12.29 | ₩34,448 | ₩34,488 | ₩34,448 | ₩34,481 | +0.10% | 2.9천 |
|---|
| 2025.12.26 | ₩34,461 | ₩34,461 | ₩34,409 | ₩34,428 | -0.10% | 900 |
|---|
| 2025.12.24 | ₩34,394 | ₩34,475 | ₩34,394 | ₩34,421 | +0.08% | 1.9천 |
|---|
| 2025.12.23 | ₩34,327 | ₩34,368 | ₩34,321 | ₩34,354 | +0.08% | 3.1천 |
|---|
| 2025.12.22 | ₩34,381 | ₩34,434 | ₩34,287 | ₩34,307 | -0.21% | 3.4만 |
|---|
| 2025.12.19 | ₩34,394 | ₩34,434 | ₩34,314 | ₩34,401 | +0.02% | 1.9만 |
|---|
| 2025.12.18 | ₩34,421 | ₩34,455 | ₩34,341 | ₩34,361 | -0.17% | 31.3만 |
|---|
| 2025.12.17 | ₩34,381 | ₩34,448 | ₩34,377 | ₩34,401 | +0.06% | 5.1천 |
|---|
| 2025.12.16 | ₩34,327 | ₩34,448 | ₩34,327 | ₩34,394 | +0.19% | 4.5천 |
|---|
| 2025.12.15 | ₩34,381 | ₩34,408 | ₩34,327 | ₩34,348 | -0.10% | 9.8천 |
|---|
| 2025.12.12 | ₩34,301 | ₩34,326 | ₩34,301 | ₩34,314 | +0.04% | 5.4천 |
|---|
| 2025.12.11 | ₩34,421 | ₩34,421 | ₩34,341 | ₩34,361 | -0.17% | 1.6천 |
|---|
| 2025.12.10 | ₩34,309 | ₩34,365 | ₩34,294 | ₩34,365 | +0.16% | 2.1만 |
|---|
| 2025.12.09 | ₩34,341 | ₩34,341 | ₩34,274 | ₩34,287 | -0.16% | 6.1천 |
|---|
| 2025.12.08 | ₩34,286 | ₩34,314 | ₩34,286 | ₩34,301 | +0.04% | 2.7천 |
|---|
| 2025.12.05 | ₩34,381 | ₩34,381 | ₩34,334 | ₩34,348 | -0.10% | 4.2천 |
|---|
| 2025.12.04 | ₩34,381 | ₩34,381 | ₩34,341 | ₩34,368 | -0.04% | 4.7천 |
|---|
| 2025.12.03 | ₩34,394 | ₩34,448 | ₩34,381 | ₩34,418 | +0.07% | 4.3천 |
|---|
| 2025.12.02 | ₩34,314 | ₩34,354 | ₩34,314 | ₩34,354 | +0.12% | 1.7천 |
|---|
| 2025.12.01 | ₩34,341 | ₩34,408 | ₩34,327 | ₩34,348 | +0.02% | 6.7천 |
|---|
| 2025.11.28 | ₩34,448 | ₩34,515 | ₩34,434 | ₩34,448 | 0.00% | 1.6만 |
|---|
| 2025.11.26 | ₩34,408 | ₩34,461 | ₩34,408 | ₩34,448 | +0.12% | 5.4천 |
|---|
| 2025.11.25 | ₩34,501 | ₩34,555 | ₩34,479 | ₩34,528 | +0.08% | 1.4만 |
|---|
| 2025.11.24 | ₩34,448 | ₩34,461 | ₩34,421 | ₩34,461 | +0.04% | 3.3천 |
|---|
| 2025.11.21 | ₩34,401 | ₩34,421 | ₩34,394 | ₩34,414 | +0.04% | 9.5천 |
|---|
| 2025.11.20 | ₩34,368 | ₩34,408 | ₩34,352 | ₩34,368 | 0.00% | 3.9천 |
|---|
| 2025.11.19 | ₩34,341 | ₩34,354 | ₩34,326 | ₩34,334 | -0.02% | 1.1만 |
|---|
| 2025.11.18 | ₩34,354 | ₩34,381 | ₩34,247 | ₩34,314 | -0.12% | 1.4만 |
|---|
| 2025.11.17 | ₩34,341 | ₩34,394 | ₩34,314 | ₩34,314 | -0.08% | 1.6만 |
|---|
| 2025.11.14 | ₩34,354 | ₩34,368 | ₩34,313 | ₩34,314 | -0.12% | 2.8천 |
|---|
| 2025.11.13 | ₩34,368 | ₩34,368 | ₩34,337 | ₩34,341 | -0.08% | 2.3천 |
|---|
| 2025.11.12 | ₩34,394 | ₩34,421 | ₩34,381 | ₩34,408 | +0.04% | 6.4천 |
|---|
| 2025.11.11 | ₩34,394 | ₩34,434 | ₩34,380 | ₩34,428 | +0.10% | 1.6만 |
|---|
| 2025.11.10 | ₩34,354 | ₩34,421 | ₩34,337 | ₩34,354 | 0.00% | 2.4만 |
|---|
| 2025.11.07 | ₩34,331 | ₩34,368 | ₩34,331 | ₩34,341 | +0.03% | 3.2천 |
|---|
| 2025.11.06 | ₩34,314 | ₩34,341 | ₩34,314 | ₩34,327 | +0.04% | 2만 |
|---|
| 2025.11.05 | ₩34,238 | ₩34,254 | ₩34,236 | ₩34,254 | +0.05% | 1.5만 |
|---|
| 2025.11.04 | ₩34,327 | ₩34,381 | ₩34,287 | ₩34,307 | -0.06% | 1.8만 |
|---|
| 2025.11.03 | ₩34,314 | ₩34,381 | ₩34,274 | ₩34,294 | -0.06% | 1.4만 |
|---|
| 2025.10.31 | ₩34,314 | ₩34,354 | ₩34,301 | ₩34,321 | +0.02% | 9.3천 |
|---|
| 2025.10.30 | ₩34,287 | ₩34,368 | ₩34,287 | ₩34,341 | +0.16% | 5.8천 |
|---|
| 2025.10.29 | ₩34,635 | ₩34,702 | ₩34,515 | ₩34,515 | -0.35% | 1.4만 |
|---|
| 2025.10.28 | ₩34,598 | ₩34,742 | ₩34,598 | ₩34,628 | +0.09% | 8.4천 |
|---|
| 2025.10.27 | ₩34,575 | ₩34,742 | ₩34,575 | ₩34,615 | +0.12% | 4.2천 |
|---|
| 2025.10.24 | ₩34,595 | ₩34,675 | ₩34,582 | ₩34,622 | +0.08% | 1.4만 |
|---|
| 2025.10.23 | ₩34,582 | ₩34,674 | ₩34,568 | ₩34,575 | -0.02% | 1.1만 |
|---|
| 2025.10.22 | ₩34,568 | ₩34,582 | ₩34,555 | ₩34,582 | +0.04% | 3.8천 |
|---|
| 2025.10.21 | ₩34,568 | ₩34,595 | ₩34,555 | ₩34,568 | 0.00% | 2.4천 |
|---|
| 2025.10.20 | ₩34,568 | ₩34,649 | ₩34,541 | ₩34,555 | -0.04% | 1.9만 |
|---|
| 2025.10.17 | ₩34,541 | ₩34,541 | ₩34,505 | ₩34,535 | -0.02% | 2.6만 |
|---|
| 2025.10.16 | ₩34,421 | ₩34,541 | ₩34,421 | ₩34,521 | +0.29% | 1.2만 |
|---|
| 2025.10.15 | ₩34,495 | ₩34,501 | ₩34,475 | ₩34,488 | -0.02% | 7.1천 |
|---|
| 2025.10.14 | ₩34,381 | ₩34,461 | ₩34,368 | ₩34,455 | +0.21% | 1.9만 |
|---|
| 2025.10.13 | ₩34,388 | ₩34,434 | ₩34,388 | ₩34,421 | +0.10% | 4.2천 |
|---|
| 2025.10.10 | ₩34,374 | ₩34,475 | ₩34,369 | ₩34,385 | +0.03% | 2.9천 |
|---|