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 | ₩32,943 | ₩33,143 | ₩32,903 | ₩32,963 | +0.06% | 10.9만 |
| 2026.10.08 | ₩32,876 | ₩32,996 | ₩32,862 | ₩32,983 | +0.33% | 9.5만 |
| 2026.10.07 | ₩32,809 | ₩32,943 | ₩32,649 | ₩32,916 | +0.33% | 6만 |
| 2026.10.06 | ₩32,876 | ₩32,916 | ₩32,849 | ₩32,877 | +0.00% | 7만 |
| 2026.10.05 | ₩32,862 | ₩32,903 | ₩32,782 | ₩32,849 | -0.04% | 19.7만 |
| 2026.10.02 | ₩32,969 | ₩32,983 | ₩32,849 | ₩32,857 | -0.34% | 2.9만 |
| 2026.10.01 | ₩32,809 | ₩32,943 | ₩32,729 | ₩32,924 | +0.35% | 28만 |
| 2026.09.30 | ₩32,903 | ₩32,929 | ₩32,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,853 |
| -0.15% |
| 5.2만 |
| 2026.09.29 | ₩32,903 | ₩32,903 | ₩32,809 | ₩32,876 | -0.08% | 5.4만 |
|---|
| 2026.09.28 | ₩33,050 | ₩33,054 | ₩32,983 | ₩33,016 | -0.10% | 1.7만 |
|---|
| 2026.09.25 | ₩33,103 | ₩33,150 | ₩33,050 | ₩33,150 | +0.14% | 12.4만 |
|---|
| 2026.09.24 | ₩33,197 | ₩33,237 | ₩33,076 | ₩33,098 | -0.30% | 5만 |
|---|
| 2026.09.23 | ₩33,357 | ₩33,444 | ₩33,183 | ₩33,217 | -0.42% | 6.9만 |
|---|
| 2026.09.22 | ₩33,411 | ₩34,447 | ₩33,371 | ₩33,417 | +0.02% | 9.6만 |
|---|
| 2026.09.21 | ₩33,384 | ₩33,431 | ₩33,371 | ₩33,404 | +0.06% | 2.3만 |
|---|
| 2026.09.18 | ₩33,357 | ₩33,371 | ₩33,344 | ₩33,364 | +0.02% | 4.6만 |
|---|
| 2026.09.17 | ₩33,397 | ₩33,451 | ₩33,389 | ₩33,437 | +0.12% | 7.3만 |
|---|
| 2026.09.16 | ₩33,344 | ₩33,437 | ₩33,290 | ₩33,324 | -0.06% | 8.8만 |
|---|
| 2026.09.15 | ₩33,330 | ₩33,344 | ₩33,264 | ₩33,297 | -0.10% | 37.5만 |
|---|
| 2026.09.14 | ₩33,317 | ₩33,397 | ₩33,304 | ₩33,337 | +0.06% | 2만 |
|---|
| 2026.09.11 | ₩33,531 | ₩33,531 | ₩33,317 | ₩33,337 | -0.58% | 5.3만 |
|---|
| 2026.09.10 | ₩33,397 | ₩33,491 | ₩33,371 | ₩33,391 | -0.02% | 17.5만 |
|---|
| 2026.09.09 | ₩33,558 | ₩33,558 | ₩33,477 | ₩33,504 | -0.16% | 3.2만 |
|---|
| 2026.09.08 | ₩33,598 | ₩33,625 | ₩33,571 | ₩33,591 | -0.02% | 1.7만 |
|---|
| 2026.09.04 | ₩33,611 | ₩33,625 | ₩33,571 | ₩33,591 | -0.06% | 3.7만 |
|---|
| 2026.09.03 | ₩33,611 | ₩33,678 | ₩33,598 | ₩33,598 | -0.04% | 2.6만 |
|---|
| 2026.09.02 | ₩33,584 | ₩33,611 | ₩33,531 | ₩33,578 | -0.02% | 3.6만 |
|---|
| 2026.09.01 | ₩33,571 | ₩33,625 | ₩33,571 | ₩33,571 | 0.00% | 3.4만 |
|---|
| 2026.08.31 | ₩33,611 | ₩33,638 | ₩33,591 | ₩33,625 | +0.04% | 3.2만 |
|---|
| 2026.08.28 | ₩33,698 | ₩33,732 | ₩33,625 | ₩33,625 | -0.22% | 3.8만 |
|---|
| 2026.08.27 | ₩33,825 | ₩33,932 | ₩33,785 | ₩33,838 | +0.04% | 5.7만 |
|---|
| 2026.08.26 | ₩33,825 | ₩33,879 | ₩33,812 | ₩33,852 | +0.08% | 2.6만 |
|---|
| 2026.08.25 | ₩33,812 | ₩33,986 | ₩33,812 | ₩33,885 | +0.22% | 2.5만 |
|---|
| 2026.08.24 | ₩33,732 | ₩33,812 | ₩33,732 | ₩33,792 | +0.18% | 2.4만 |
|---|
| 2026.08.21 | ₩33,732 | ₩33,772 | ₩33,705 | ₩33,752 | +0.06% | 1.9만 |
|---|
| 2026.08.20 | ₩33,745 | ₩33,812 | ₩33,718 | ₩33,765 | +0.06% | 2.8만 |
|---|
| 2026.08.19 | ₩33,798 | ₩33,825 | ₩33,598 | ₩33,817 | +0.06% | 32.8만 |
|---|
| 2026.08.18 | ₩33,678 | ₩33,758 | ₩33,518 | ₩33,733 | +0.16% | 4.9만 |
|---|
| 2026.08.17 | ₩33,745 | ₩33,772 | ₩33,691 | ₩33,732 | -0.04% | 4.3만 |
|---|
| 2026.08.14 | ₩33,812 | ₩33,812 | ₩33,769 | ₩33,769 | -0.13% | 2.1만 |
|---|
| 2026.08.13 | ₩33,812 | ₩33,959 | ₩33,785 | ₩33,833 | +0.06% | 3.3만 |
|---|
| 2026.08.12 | ₩33,772 | ₩33,919 | ₩33,752 | ₩33,816 | +0.13% | 10.5만 |
|---|
| 2026.08.11 | ₩33,732 | ₩33,745 | ₩33,705 | ₩33,732 | 0.00% | 3.9만 |
|---|
| 2026.08.10 | ₩33,732 | ₩33,732 | ₩33,691 | ₩33,705 | -0.08% | 1.7만 |
|---|
| 2026.08.07 | ₩33,758 | ₩33,772 | ₩33,721 | ₩33,745 | -0.04% | 3만 |
|---|
| 2026.08.06 | ₩33,718 | ₩33,879 | ₩33,705 | ₩33,753 | +0.10% | 57.8만 |
|---|
| 2026.08.05 | ₩33,785 | ₩33,852 | ₩33,745 | ₩33,818 | +0.10% | 4.4만 |
|---|
| 2026.08.04 | ₩33,678 | ₩33,785 | ₩33,665 | ₩33,760 | +0.24% | 4만 |
|---|
| 2026.08.03 | ₩33,651 | ₩33,665 | ₩33,631 | ₩33,658 | +0.02% | 7.7만 |
|---|
| 2026.07.31 | ₩33,625 | ₩33,665 | ₩33,571 | ₩33,619 | -0.02% | 3.3만 |
|---|
| 2026.07.30 | ₩33,638 | ₩33,718 | ₩33,638 | ₩33,685 | +0.14% | 4.4만 |
|---|
| 2026.07.29 | ₩33,812 | ₩33,885 | ₩33,796 | ₩33,796 | -0.05% | 2.3만 |
|---|
| 2026.07.28 | ₩33,812 | ₩33,905 | ₩33,812 | ₩33,899 | +0.26% | 1.4만 |
|---|
| 2026.07.27 | ₩33,785 | ₩33,812 | ₩33,785 | ₩33,805 | +0.06% | 1.7만 |
|---|
| 2026.07.24 | ₩33,745 | ₩33,785 | ₩33,745 | ₩33,752 | +0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩33,705 | ₩33,825 | ₩33,705 | ₩33,764 | +0.17% | 2.3만 |
|---|
| 2026.07.22 | ₩33,792 | ₩33,838 | ₩33,785 | ₩33,792 | 0.00% | 1.1만 |
|---|
| 2026.07.21 | ₩33,825 | ₩33,865 | ₩33,812 | ₩33,832 | +0.02% | 4.4만 |
|---|
| 2026.07.20 | ₩33,905 | ₩33,905 | ₩33,859 | ₩33,885 | -0.06% | 1.6만 |
|---|
| 2026.07.17 | ₩33,932 | ₩34,092 | ₩33,932 | ₩33,952 | +0.06% | 1.5만 |
|---|
| 2026.07.16 | ₩33,865 | ₩33,939 | ₩33,865 | ₩33,921 | +0.17% | 4.2만 |
|---|
| 2026.07.15 | ₩33,880 | ₩33,959 | ₩33,880 | ₩33,939 | +0.17% | 6만 |
|---|
| 2026.07.14 | ₩33,865 | ₩33,919 | ₩33,859 | ₩33,872 | +0.02% | 2.1만 |
|---|
| 2026.07.13 | ₩33,838 | ₩33,999 | ₩33,838 | ₩33,884 | +0.13% | 3.9만 |
|---|
| 2026.07.10 | ₩33,905 | ₩33,959 | ₩33,879 | ₩33,899 | -0.02% | 2.7만 |
|---|
| 2026.07.09 | ₩33,852 | ₩33,945 | ₩33,852 | ₩33,899 | +0.14% | 3.5만 |
|---|
| 2026.07.08 | ₩33,865 | ₩33,905 | ₩33,812 | ₩33,855 | -0.03% | 18.9만 |
|---|
| 2026.07.07 | ₩33,945 | ₩33,959 | ₩33,885 | ₩33,885 | -0.18% | 7.7만 |
|---|
| 2026.07.06 | ₩33,959 | ₩34,066 | ₩33,957 | ₩33,994 | +0.10% | 1.1만 |
|---|
| 2026.07.02 | ₩33,945 | ₩34,173 | ₩33,932 | ₩33,999 | +0.16% | 3.7만 |
|---|
| 2026.07.01 | ₩33,905 | ₩33,932 | ₩33,732 | ₩33,905 | 0.00% | 33.8만 |
|---|
| 2026.06.30 | ₩34,039 | ₩34,039 | ₩33,785 | ₩33,892 | -0.43% | 12.7만 |
|---|
| 2026.06.29 | ₩34,026 | ₩34,186 | ₩34,026 | ₩34,059 | +0.10% | 5.2만 |
|---|
| 2026.06.26 | ₩34,133 | ₩34,240 | ₩33,994 | ₩34,179 | +0.14% | 7만 |
|---|
| 2026.06.25 | ₩34,133 | ₩34,240 | ₩34,079 | ₩34,126 | -0.02% | 3.3만 |
|---|
| 2026.06.24 | ₩34,066 | ₩34,206 | ₩34,039 | ₩34,092 | +0.08% | 5.6만 |
|---|
| 2026.06.23 | ₩33,986 | ₩34,092 | ₩33,983 | ₩34,039 | +0.16% | 5.7만 |
|---|
| 2026.06.22 | ₩33,972 | ₩34,106 | ₩33,919 | ₩33,939 | -0.10% | 18.7만 |
|---|
| 2026.06.18 | ₩34,066 | ₩34,133 | ₩34,052 | ₩34,068 | +0.01% | 2.7만 |
|---|
| 2026.06.17 | ₩34,052 | ₩34,106 | ₩33,972 | ₩34,019 | -0.10% | 14만 |
|---|
| 2026.06.16 | ₩34,039 | ₩34,213 | ₩34,038 | ₩34,139 | +0.29% | 18.4만 |
|---|
| 2026.06.15 | ₩34,052 | ₩34,199 | ₩34,032 | ₩34,067 | +0.04% | 5만 |
|---|
| 2026.06.12 | ₩33,972 | ₩34,039 | ₩33,945 | ₩33,999 | +0.08% | 3.3만 |
|---|
| 2026.06.11 | ₩33,879 | ₩34,039 | ₩33,879 | ₩34,032 | +0.45% | 2.5만 |
|---|
| 2026.06.10 | ₩33,905 | ₩34,052 | ₩33,879 | ₩33,887 | -0.06% | 1.4만 |
|---|
| 2026.06.09 | ₩33,892 | ₩34,012 | ₩33,879 | ₩33,925 | +0.10% | 39.8만 |
|---|
| 2026.06.08 | ₩33,879 | ₩34,051 | ₩33,859 | ₩33,883 | +0.01% | 5.9만 |
|---|
| 2026.06.05 | ₩33,879 | ₩33,959 | ₩33,852 | ₩33,872 | -0.02% | 3.3만 |
|---|
| 2026.06.04 | ₩33,945 | ₩34,059 | ₩33,945 | ₩33,992 | +0.14% | 2.5만 |
|---|
| 2026.06.03 | ₩33,905 | ₩33,972 | ₩33,905 | ₩33,933 | +0.08% | 1.8만 |
|---|
| 2026.06.02 | ₩33,986 | ₩34,052 | ₩33,959 | ₩34,012 | +0.08% | 2.6만 |
|---|
| 2026.06.01 | ₩33,905 | ₩34,012 | ₩33,905 | ₩33,979 | +0.22% | 62.6만 |
|---|
| 2026.05.29 | ₩33,945 | ₩34,159 | ₩33,945 | ₩34,014 | +0.20% | 1.6만 |
|---|
| 2026.05.28 | ₩33,919 | ₩34,046 | ₩33,919 | ₩33,972 | +0.16% | 6.5천 |
|---|
| 2026.05.27 | ₩34,026 | ₩34,186 | ₩34,012 | ₩34,052 | +0.08% | 2.9만 |
|---|
| 2026.05.26 | ₩33,986 | ₩34,012 | ₩33,986 | ₩33,999 | +0.04% | 4.1천 |
|---|
| 2026.05.22 | ₩33,932 | ₩33,979 | ₩33,838 | ₩33,899 | -0.10% | 8.6천 |
|---|
| 2026.05.21 | ₩33,812 | ₩33,972 | ₩33,812 | ₩33,927 | +0.34% | 1.2만 |
|---|
| 2026.05.20 | ₩33,852 | ₩33,945 | ₩33,798 | ₩33,913 | +0.18% | 7.6천 |
|---|
| 2026.05.19 | ₩33,745 | ₩33,838 | ₩33,745 | ₩33,792 | +0.14% | 5.4만 |
|---|
| 2026.05.18 | ₩33,838 | ₩33,879 | ₩33,785 | ₩33,832 | -0.02% | 9.3천 |
|---|
| 2026.05.15 | ₩33,852 | ₩33,965 | ₩33,852 | ₩33,885 | +0.10% | 8.5천 |
|---|
| 2026.05.14 | ₩34,039 | ₩34,119 | ₩33,999 | ₩34,007 | -0.09% | 1.7만 |
|---|
| 2026.05.13 | ₩33,959 | ₩33,999 | ₩33,959 | ₩33,972 | +0.04% | 3.6천 |
|---|
| 2026.05.12 | ₩33,999 | ₩34,039 | ₩33,959 | ₩33,994 | -0.02% | 2.9만 |
|---|
| 2026.05.11 | ₩34,119 | ₩34,119 | ₩34,052 | ₩34,066 | -0.16% | 2.1만 |
|---|
| 2026.05.08 | ₩34,092 | ₩34,219 | ₩34,092 | ₩34,139 | +0.14% | 1.6만 |
|---|
| 2026.05.07 | ₩34,106 | ₩34,106 | ₩34,026 | ₩34,060 | -0.13% | 2만 |
|---|
| 2026.05.06 | ₩34,119 | ₩34,133 | ₩34,026 | ₩34,099 | -0.06% | 5.7만 |
|---|
| 2026.05.05 | ₩33,972 | ₩34,052 | ₩33,972 | ₩34,019 | +0.14% | 2.2만 |
|---|
| 2026.05.04 | ₩33,999 | ₩33,999 | ₩33,919 | ₩33,959 | -0.12% | 1.7만 |
|---|
| 2026.05.01 | ₩34,012 | ₩34,199 | ₩34,012 | ₩34,072 | +0.18% | 4.5만 |
|---|
| 2026.04.30 | ₩33,999 | ₩34,066 | ₩33,986 | ₩34,032 | +0.10% | 3.5만 |
|---|
| 2026.04.29 | ₩33,986 | ₩34,028 | ₩33,932 | ₩33,972 | -0.04% | 2.3만 |
|---|
| 2026.04.28 | ₩34,173 | ₩34,320 | ₩34,159 | ₩34,199 | +0.08% | 3.2만 |
|---|
| 2026.04.27 | ₩34,213 | ₩34,440 | ₩34,213 | ₩34,273 | +0.18% | 5.4만 |
|---|
| 2026.04.24 | ₩34,186 | ₩34,373 | ₩34,173 | ₩34,260 | +0.22% | 2.4만 |
|---|
| 2026.04.23 | ₩34,226 | ₩34,280 | ₩34,173 | ₩34,206 | -0.06% | 2.8만 |
|---|
| 2026.04.22 | ₩34,240 | ₩34,333 | ₩34,219 | ₩34,246 | +0.02% | 1.4만 |
|---|
| 2026.04.21 | ₩34,253 | ₩34,306 | ₩34,159 | ₩34,199 | -0.16% | 2만 |
|---|
| 2026.04.20 | ₩34,293 | ₩34,360 | ₩34,253 | ₩34,286 | -0.02% | 6만 |
|---|
| 2026.04.17 | ₩34,293 | ₩34,507 | ₩34,280 | ₩34,306 | +0.04% | 1.4만 |
|---|
| 2026.04.16 | ₩34,226 | ₩34,387 | ₩34,173 | ₩34,226 | 0.00% | 6.9만 |
|---|
| 2026.04.15 | ₩34,240 | ₩34,306 | ₩34,206 | ₩34,273 | +0.10% | 5.5만 |
|---|
| 2026.04.14 | ₩34,199 | ₩34,347 | ₩34,199 | ₩34,280 | +0.23% | 1.8만 |
|---|
| 2026.04.13 | ₩34,146 | ₩34,213 | ₩34,146 | ₩34,213 | +0.20% | 4천 |
|---|
| 2026.04.10 | ₩34,186 | ₩34,213 | ₩34,173 | ₩34,173 | -0.04% | 1만 |
|---|
| 2026.04.09 | ₩34,173 | ₩34,260 | ₩34,153 | ₩34,219 | +0.14% | 3.4만 |
|---|
| 2026.04.08 | ₩34,199 | ₩34,273 | ₩34,166 | ₩34,179 | -0.06% | 3.4만 |
|---|
| 2026.04.07 | ₩34,066 | ₩34,106 | ₩33,986 | ₩34,099 | +0.10% | 3.5만 |
|---|
| 2026.04.06 | ₩34,052 | ₩34,106 | ₩34,046 | ₩34,066 | +0.04% | 3.4만 |
|---|
| 2026.04.02 | ₩34,026 | ₩34,119 | ₩33,999 | ₩34,106 | +0.24% | 1.2만 |
|---|
| 2026.04.01 | ₩34,039 | ₩34,106 | ₩34,039 | ₩34,079 | +0.12% | 5.9만 |
|---|
| 2026.03.31 | ₩34,012 | ₩34,167 | ₩33,992 | ₩34,107 | +0.28% | 6.4만 |
|---|
| 2026.03.30 | ₩33,932 | ₩34,092 | ₩33,892 | ₩33,972 | +0.12% | 9만 |
|---|
| 2026.03.27 | ₩33,852 | ₩33,919 | ₩33,852 | ₩33,905 | +0.16% | 3.2만 |
|---|
| 2026.03.26 | ₩34,039 | ₩34,099 | ₩33,952 | ₩33,952 | -0.26% | 2.2만 |
|---|
| 2026.03.25 | ₩34,052 | ₩34,266 | ₩34,052 | ₩34,119 | +0.20% | 207.6만 |
|---|
| 2026.03.24 | ₩33,919 | ₩34,039 | ₩33,919 | ₩34,006 | +0.26% | 3.6만 |
|---|
| 2026.03.23 | ₩34,026 | ₩34,092 | ₩34,026 | ₩34,084 | +0.17% | 2.7만 |
|---|
| 2026.03.20 | ₩34,079 | ₩34,079 | ₩33,879 | ₩33,963 | -0.34% | 4.8만 |
|---|
| 2026.03.19 | ₩34,066 | ₩34,333 | ₩34,066 | ₩34,240 | +0.51% | 25.2만 |
|---|
| 2026.03.18 | ₩34,213 | ₩34,240 | ₩34,166 | ₩34,166 | -0.14% | 5.9만 |
|---|
| 2026.03.17 | ₩34,226 | ₩34,326 | ₩34,226 | ₩34,289 | +0.18% | 7.7만 |
|---|
| 2026.03.16 | ₩34,173 | ₩34,213 | ₩34,173 | ₩34,206 | +0.10% | 6.2천 |
|---|
| 2026.03.13 | ₩34,173 | ₩34,173 | ₩34,106 | ₩34,113 | -0.18% | 1.8만 |
|---|
| 2026.03.12 | ₩34,186 | ₩34,226 | ₩34,158 | ₩34,158 | -0.08% | 2.4만 |
|---|
| 2026.03.11 | ₩34,277 | ₩34,427 | ₩34,246 | ₩34,266 | -0.03% | 24만 |
|---|
| 2026.03.10 | ₩34,360 | ₩34,480 | ₩34,360 | ₩34,360 | 0.00% | 79.9만 |
|---|
| 2026.03.09 | ₩34,280 | ₩34,480 | ₩34,266 | ₩34,419 | +0.41% | 6.7만 |
|---|
| 2026.03.06 | ₩34,280 | ₩34,534 | ₩34,268 | ₩34,357 | +0.23% | 5.4만 |
|---|
| 2026.03.05 | ₩34,347 | ₩34,494 | ₩34,347 | ₩34,420 | +0.21% | 6.7만 |
|---|
| 2026.03.04 | ₩34,427 | ₩34,574 | ₩34,427 | ₩34,467 | +0.12% | 2.9만 |
|---|
| 2026.03.03 | ₩34,347 | ₩34,614 | ₩34,347 | ₩34,468 | +0.35% | 6.3만 |
|---|
| 2026.03.02 | ₩34,467 | ₩34,534 | ₩34,440 | ₩34,500 | +0.10% | 5.6만 |
|---|
| 2026.02.27 | ₩34,574 | ₩34,707 | ₩34,574 | ₩34,601 | +0.08% | 3.1만 |
|---|
| 2026.02.26 | ₩34,507 | ₩34,534 | ₩34,507 | ₩34,520 | +0.04% | 1.2만 |
|---|
| 2026.02.25 | ₩34,574 | ₩34,661 | ₩34,574 | ₩34,643 | +0.20% | 2.9만 |
|---|
| 2026.02.24 | ₩34,601 | ₩34,681 | ₩34,601 | ₩34,627 | +0.08% | 1.2만 |
|---|
| 2026.02.23 | ₩34,601 | ₩34,641 | ₩34,590 | ₩34,641 | +0.12% | 6.4만 |
|---|
| 2026.02.20 | ₩34,587 | ₩34,667 | ₩34,547 | ₩34,610 | +0.07% | 5.3만 |
|---|
| 2026.02.19 | ₩34,601 | ₩34,667 | ₩34,520 | ₩34,601 | 0.00% | 39.2만 |
|---|
| 2026.02.18 | ₩34,614 | ₩34,641 | ₩34,560 | ₩34,574 | -0.12% | 2.8만 |
|---|
| 2026.02.17 | ₩34,694 | ₩34,734 | ₩34,599 | ₩34,614 | -0.23% | 1.5만 |
|---|
| 2026.02.13 | ₩34,560 | ₩34,587 | ₩34,560 | ₩34,580 | +0.06% | 4.3천 |
|---|
| 2026.02.12 | ₩34,467 | ₩34,547 | ₩34,467 | ₩34,514 | +0.14% | 1.9만 |
|---|
| 2026.02.11 | ₩34,440 | ₩34,507 | ₩34,427 | ₩34,447 | +0.02% | 4.9천 |
|---|
| 2026.02.10 | ₩34,440 | ₩34,480 | ₩34,440 | ₩34,453 | +0.04% | 4.9천 |
|---|
| 2026.02.09 | ₩34,387 | ₩34,413 | ₩34,387 | ₩34,393 | +0.02% | 2.3천 |
|---|
| 2026.02.06 | ₩34,387 | ₩34,427 | ₩34,373 | ₩34,393 | +0.02% | 5.1천 |
|---|
| 2026.02.05 | ₩34,320 | ₩34,393 | ₩34,320 | ₩34,367 | +0.14% | 1.7만 |
|---|
| 2026.02.04 | ₩34,280 | ₩34,373 | ₩34,266 | ₩34,306 | +0.08% | 6.4만 |
|---|
| 2026.02.03 | ₩34,280 | ₩35,456 | ₩34,266 | ₩34,320 | +0.12% | 3.3만 |
|---|
| 2026.02.02 | ₩34,280 | ₩34,333 | ₩34,280 | ₩34,280 | 0.00% | 4.5천 |
|---|
| 2026.01.30 | ₩34,306 | ₩34,400 | ₩34,306 | ₩34,340 | +0.10% | 4.5천 |
|---|
| 2026.01.29 | ₩34,293 | ₩34,440 | ₩34,293 | ₩34,334 | +0.12% | 7.1만 |
|---|
| 2026.01.28 | ₩34,333 | ₩34,395 | ₩34,300 | ₩34,332 | -0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩34,347 | ₩34,387 | ₩34,338 | ₩34,345 | -0.00% | 8.6천 |
|---|
| 2026.01.26 | ₩34,347 | ₩34,387 | ₩34,332 | ₩34,353 | +0.02% | 2.4만 |
|---|
| 2026.01.23 | ₩34,293 | ₩34,387 | ₩34,293 | ₩34,333 | +0.12% | 2.3만 |
|---|
| 2026.01.22 | ₩34,266 | ₩34,306 | ₩34,240 | ₩34,293 | +0.08% | 1.7만 |
|---|
| 2026.01.21 | ₩34,240 | ₩34,340 | ₩34,228 | ₩34,313 | +0.21% | 6.6만 |
|---|
| 2026.01.20 | ₩34,347 | ₩34,347 | ₩34,226 | ₩34,240 | -0.31% | 6.4만 |
|---|
| 2026.01.16 | ₩34,320 | ₩34,320 | ₩34,272 | ₩34,280 | -0.12% | 3.1천 |
|---|
| 2026.01.15 | ₩34,360 | ₩34,360 | ₩34,306 | ₩34,320 | -0.12% | 3.8천 |
|---|
| 2026.01.14 | ₩34,320 | ₩34,427 | ₩34,320 | ₩34,347 | +0.08% | 6.8천 |
|---|
| 2026.01.13 | ₩34,293 | ₩34,320 | ₩34,280 | ₩34,300 | +0.02% | 2.9천 |
|---|
| 2026.01.12 | ₩34,306 | ₩34,494 | ₩34,293 | ₩34,306 | 0.00% | 4.7만 |
|---|
| 2026.01.09 | ₩34,293 | ₩34,320 | ₩34,277 | ₩34,313 | +0.06% | 3.6천 |
|---|
| 2026.01.08 | ₩34,240 | ₩34,253 | ₩34,233 | ₩34,246 | +0.02% | 2.2천 |
|---|
| 2026.01.07 | ₩34,347 | ₩34,347 | ₩34,199 | ₩34,286 | -0.18% | 1.5만 |
|---|
| 2026.01.06 | ₩34,226 | ₩34,266 | ₩34,207 | ₩34,253 | +0.08% | 2.4만 |
|---|
| 2026.01.05 | ₩34,199 | ₩34,293 | ₩34,173 | ₩34,233 | +0.10% | 2.5만 |
|---|
| 2026.01.02 | ₩34,173 | ₩34,173 | ₩34,146 | ₩34,159 | -0.04% | 1만 |
|---|
| 2025.12.31 | ₩34,079 | ₩34,280 | ₩34,079 | ₩34,199 | +0.35% | 1.7만 |
|---|
| 2025.12.30 | ₩34,171 | ₩34,213 | ₩34,171 | ₩34,193 | +0.06% | 3.5천 |
|---|
| 2025.12.29 | ₩34,427 | ₩34,467 | ₩34,427 | ₩34,460 | +0.10% | 2.9천 |
|---|
| 2025.12.26 | ₩34,440 | ₩34,440 | ₩34,388 | ₩34,407 | -0.10% | 900 |
|---|
| 2025.12.24 | ₩34,373 | ₩34,453 | ₩34,373 | ₩34,400 | +0.08% | 1.9천 |
|---|
| 2025.12.23 | ₩34,306 | ₩34,347 | ₩34,300 | ₩34,333 | +0.08% | 3.1천 |
|---|
| 2025.12.22 | ₩34,360 | ₩34,413 | ₩34,266 | ₩34,286 | -0.21% | 3.4만 |
|---|
| 2025.12.19 | ₩34,373 | ₩34,413 | ₩34,293 | ₩34,380 | +0.02% | 1.9만 |
|---|
| 2025.12.18 | ₩34,400 | ₩34,433 | ₩34,320 | ₩34,340 | -0.17% | 31.3만 |
|---|
| 2025.12.17 | ₩34,360 | ₩34,427 | ₩34,356 | ₩34,380 | +0.06% | 5.1천 |
|---|
| 2025.12.16 | ₩34,306 | ₩34,427 | ₩34,306 | ₩34,373 | +0.19% | 4.5천 |
|---|
| 2025.12.15 | ₩34,360 | ₩34,387 | ₩34,306 | ₩34,326 | -0.10% | 9.8천 |
|---|
| 2025.12.12 | ₩34,280 | ₩34,305 | ₩34,280 | ₩34,293 | +0.04% | 5.4천 |
|---|
| 2025.12.11 | ₩34,400 | ₩34,400 | ₩34,320 | ₩34,340 | -0.17% | 1.6천 |
|---|
| 2025.12.10 | ₩34,288 | ₩34,344 | ₩34,273 | ₩34,344 | +0.16% | 2.1만 |
|---|
| 2025.12.09 | ₩34,320 | ₩34,320 | ₩34,253 | ₩34,266 | -0.16% | 6.1천 |
|---|
| 2025.12.08 | ₩34,265 | ₩34,293 | ₩34,265 | ₩34,280 | +0.04% | 2.7천 |
|---|
| 2025.12.05 | ₩34,360 | ₩34,360 | ₩34,313 | ₩34,326 | -0.10% | 4.2천 |
|---|
| 2025.12.04 | ₩34,360 | ₩34,360 | ₩34,320 | ₩34,347 | -0.04% | 4.7천 |
|---|
| 2025.12.03 | ₩34,373 | ₩34,427 | ₩34,360 | ₩34,397 | +0.07% | 4.3천 |
|---|
| 2025.12.02 | ₩34,293 | ₩34,333 | ₩34,293 | ₩34,333 | +0.12% | 1.7천 |
|---|
| 2025.12.01 | ₩34,320 | ₩34,387 | ₩34,306 | ₩34,326 | +0.02% | 6.7천 |
|---|
| 2025.11.28 | ₩34,427 | ₩34,494 | ₩34,413 | ₩34,427 | 0.00% | 1.6만 |
|---|
| 2025.11.26 | ₩34,387 | ₩34,440 | ₩34,387 | ₩34,427 | +0.12% | 5.4천 |
|---|
| 2025.11.25 | ₩34,480 | ₩34,534 | ₩34,457 | ₩34,507 | +0.08% | 1.4만 |
|---|
| 2025.11.24 | ₩34,427 | ₩34,440 | ₩34,400 | ₩34,440 | +0.04% | 3.3천 |
|---|
| 2025.11.21 | ₩34,380 | ₩34,400 | ₩34,373 | ₩34,393 | +0.04% | 9.5천 |
|---|
| 2025.11.20 | ₩34,347 | ₩34,387 | ₩34,330 | ₩34,347 | 0.00% | 3.9천 |
|---|
| 2025.11.19 | ₩34,320 | ₩34,333 | ₩34,305 | ₩34,313 | -0.02% | 1.1만 |
|---|
| 2025.11.18 | ₩34,333 | ₩34,360 | ₩34,226 | ₩34,293 | -0.12% | 1.4만 |
|---|
| 2025.11.17 | ₩34,320 | ₩34,373 | ₩34,293 | ₩34,293 | -0.08% | 1.6만 |
|---|
| 2025.11.14 | ₩34,333 | ₩34,347 | ₩34,292 | ₩34,293 | -0.12% | 2.8천 |
|---|
| 2025.11.13 | ₩34,347 | ₩34,347 | ₩34,316 | ₩34,320 | -0.08% | 2.3천 |
|---|
| 2025.11.12 | ₩34,373 | ₩34,400 | ₩34,360 | ₩34,387 | +0.04% | 6.4천 |
|---|
| 2025.11.11 | ₩34,373 | ₩34,413 | ₩34,359 | ₩34,407 | +0.10% | 1.6만 |
|---|
| 2025.11.10 | ₩34,333 | ₩34,400 | ₩34,316 | ₩34,333 | 0.00% | 2.4만 |
|---|
| 2025.11.07 | ₩34,310 | ₩34,347 | ₩34,310 | ₩34,320 | +0.03% | 3.2천 |
|---|
| 2025.11.06 | ₩34,293 | ₩34,320 | ₩34,293 | ₩34,306 | +0.04% | 2만 |
|---|
| 2025.11.05 | ₩34,217 | ₩34,233 | ₩34,215 | ₩34,233 | +0.05% | 1.5만 |
|---|
| 2025.11.04 | ₩34,306 | ₩34,360 | ₩34,266 | ₩34,286 | -0.06% | 1.8만 |
|---|
| 2025.11.03 | ₩34,293 | ₩34,360 | ₩34,253 | ₩34,273 | -0.06% | 1.4만 |
|---|
| 2025.10.31 | ₩34,293 | ₩34,333 | ₩34,280 | ₩34,300 | +0.02% | 9.3천 |
|---|
| 2025.10.30 | ₩34,266 | ₩34,347 | ₩34,266 | ₩34,320 | +0.16% | 5.8천 |
|---|
| 2025.10.29 | ₩34,614 | ₩34,681 | ₩34,494 | ₩34,494 | -0.35% | 1.4만 |
|---|
| 2025.10.28 | ₩34,576 | ₩34,721 | ₩34,576 | ₩34,607 | +0.09% | 8.4천 |
|---|
| 2025.10.27 | ₩34,554 | ₩34,721 | ₩34,554 | ₩34,594 | +0.12% | 4.2천 |
|---|
| 2025.10.24 | ₩34,574 | ₩34,654 | ₩34,560 | ₩34,601 | +0.08% | 1.4만 |
|---|
| 2025.10.23 | ₩34,560 | ₩34,653 | ₩34,547 | ₩34,554 | -0.02% | 1.1만 |
|---|
| 2025.10.22 | ₩34,547 | ₩34,560 | ₩34,534 | ₩34,560 | +0.04% | 3.8천 |
|---|
| 2025.10.21 | ₩34,547 | ₩34,574 | ₩34,534 | ₩34,547 | 0.00% | 2.4천 |
|---|
| 2025.10.20 | ₩34,547 | ₩34,627 | ₩34,520 | ₩34,534 | -0.04% | 1.9만 |
|---|
| 2025.10.17 | ₩34,520 | ₩34,520 | ₩34,484 | ₩34,514 | -0.02% | 2.6만 |
|---|
| 2025.10.16 | ₩34,400 | ₩34,520 | ₩34,400 | ₩34,500 | +0.29% | 1.2만 |
|---|
| 2025.10.15 | ₩34,474 | ₩34,480 | ₩34,453 | ₩34,467 | -0.02% | 7.1천 |
|---|
| 2025.10.14 | ₩34,360 | ₩34,440 | ₩34,347 | ₩34,433 | +0.21% | 1.9만 |
|---|
| 2025.10.13 | ₩34,367 | ₩34,413 | ₩34,367 | ₩34,400 | +0.10% | 4.2천 |
|---|
| 2025.10.10 | ₩34,353 | ₩34,453 | ₩34,348 | ₩34,364 | +0.03% | 2.9천 |
|---|