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 | ₩32,908 | ₩33,109 | ₩32,868 | ₩32,928 | +0.06% | 10.9만 |
| 2026.10.08 | ₩32,842 | ₩32,962 | ₩32,828 | ₩32,949 | +0.33% | 9.5만 |
| 2026.10.07 | ₩32,775 | ₩32,908 | ₩32,615 | ₩32,882 | +0.33% | 6만 |
| 2026.10.06 | ₩32,842 | ₩32,882 | ₩32,815 | ₩32,843 | +0.00% | 7만 |
| 2026.10.05 | ₩32,828 | ₩32,868 | ₩32,748 | ₩32,815 | -0.04% | 19.7만 |
| 2026.10.02 | ₩32,935 | ₩32,949 | ₩32,815 | ₩32,823 | -0.34% | 2.9만 |
| 2026.10.01 | ₩32,775 | ₩32,908 | ₩32,695 | ₩32,890 | +0.35% | 28만 |
| 2026.09.30 | ₩32,868 | ₩32,895 | ₩32,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,819 |
| -0.15% |
| 5.2만 |
| 2026.09.29 | ₩32,868 | ₩32,868 | ₩32,775 | ₩32,842 | -0.08% | 5.4만 |
|---|
| 2026.09.28 | ₩33,015 | ₩33,019 | ₩32,949 | ₩32,982 | -0.10% | 1.7만 |
|---|
| 2026.09.25 | ₩33,069 | ₩33,115 | ₩33,015 | ₩33,115 | +0.14% | 12.4만 |
|---|
| 2026.09.24 | ₩33,162 | ₩33,202 | ₩33,042 | ₩33,063 | -0.30% | 5만 |
|---|
| 2026.09.23 | ₩33,322 | ₩33,409 | ₩33,149 | ₩33,182 | -0.42% | 6.9만 |
|---|
| 2026.09.22 | ₩33,376 | ₩34,411 | ₩33,336 | ₩33,383 | +0.02% | 9.6만 |
|---|
| 2026.09.21 | ₩33,349 | ₩33,396 | ₩33,336 | ₩33,369 | +0.06% | 2.3만 |
|---|
| 2026.09.18 | ₩33,322 | ₩33,336 | ₩33,309 | ₩33,329 | +0.02% | 4.6만 |
|---|
| 2026.09.17 | ₩33,363 | ₩33,416 | ₩33,355 | ₩33,403 | +0.12% | 7.3만 |
|---|
| 2026.09.16 | ₩33,309 | ₩33,403 | ₩33,256 | ₩33,289 | -0.06% | 8.8만 |
|---|
| 2026.09.15 | ₩33,296 | ₩33,309 | ₩33,229 | ₩33,262 | -0.10% | 37.5만 |
|---|
| 2026.09.14 | ₩33,282 | ₩33,363 | ₩33,269 | ₩33,302 | +0.06% | 2만 |
|---|
| 2026.09.11 | ₩33,496 | ₩33,496 | ₩33,282 | ₩33,302 | -0.58% | 5.3만 |
|---|
| 2026.09.10 | ₩33,363 | ₩33,456 | ₩33,336 | ₩33,356 | -0.02% | 17.5만 |
|---|
| 2026.09.09 | ₩33,523 | ₩33,523 | ₩33,443 | ₩33,469 | -0.16% | 3.2만 |
|---|
| 2026.09.08 | ₩33,563 | ₩33,590 | ₩33,536 | ₩33,556 | -0.02% | 1.7만 |
|---|
| 2026.09.04 | ₩33,576 | ₩33,590 | ₩33,536 | ₩33,556 | -0.06% | 3.7만 |
|---|
| 2026.09.03 | ₩33,576 | ₩33,643 | ₩33,563 | ₩33,563 | -0.04% | 2.6만 |
|---|
| 2026.09.02 | ₩33,550 | ₩33,576 | ₩33,496 | ₩33,543 | -0.02% | 3.6만 |
|---|
| 2026.09.01 | ₩33,536 | ₩33,590 | ₩33,536 | ₩33,536 | 0.00% | 3.4만 |
|---|
| 2026.08.31 | ₩33,576 | ₩33,603 | ₩33,556 | ₩33,590 | +0.04% | 3.2만 |
|---|
| 2026.08.28 | ₩33,663 | ₩33,696 | ₩33,590 | ₩33,590 | -0.22% | 3.8만 |
|---|
| 2026.08.27 | ₩33,790 | ₩33,897 | ₩33,750 | ₩33,803 | +0.04% | 5.7만 |
|---|
| 2026.08.26 | ₩33,790 | ₩33,843 | ₩33,777 | ₩33,817 | +0.08% | 2.6만 |
|---|
| 2026.08.25 | ₩33,777 | ₩33,950 | ₩33,777 | ₩33,850 | +0.22% | 2.5만 |
|---|
| 2026.08.24 | ₩33,696 | ₩33,777 | ₩33,696 | ₩33,757 | +0.18% | 2.4만 |
|---|
| 2026.08.21 | ₩33,696 | ₩33,736 | ₩33,670 | ₩33,716 | +0.06% | 1.9만 |
|---|
| 2026.08.20 | ₩33,710 | ₩33,777 | ₩33,683 | ₩33,730 | +0.06% | 2.8만 |
|---|
| 2026.08.19 | ₩33,763 | ₩33,790 | ₩33,563 | ₩33,782 | +0.06% | 32.8만 |
|---|
| 2026.08.18 | ₩33,643 | ₩33,723 | ₩33,483 | ₩33,698 | +0.16% | 4.9만 |
|---|
| 2026.08.17 | ₩33,710 | ₩33,736 | ₩33,656 | ₩33,696 | -0.04% | 4.3만 |
|---|
| 2026.08.14 | ₩33,777 | ₩33,777 | ₩33,734 | ₩33,734 | -0.13% | 2.1만 |
|---|
| 2026.08.13 | ₩33,777 | ₩33,923 | ₩33,750 | ₩33,798 | +0.06% | 3.3만 |
|---|
| 2026.08.12 | ₩33,736 | ₩33,883 | ₩33,716 | ₩33,781 | +0.13% | 10.5만 |
|---|
| 2026.08.11 | ₩33,696 | ₩33,710 | ₩33,670 | ₩33,696 | 0.00% | 3.9만 |
|---|
| 2026.08.10 | ₩33,696 | ₩33,696 | ₩33,656 | ₩33,670 | -0.08% | 1.7만 |
|---|
| 2026.08.07 | ₩33,723 | ₩33,736 | ₩33,686 | ₩33,710 | -0.04% | 3만 |
|---|
| 2026.08.06 | ₩33,683 | ₩33,843 | ₩33,670 | ₩33,718 | +0.10% | 57.8만 |
|---|
| 2026.08.05 | ₩33,750 | ₩33,817 | ₩33,710 | ₩33,783 | +0.10% | 4.4만 |
|---|
| 2026.08.04 | ₩33,643 | ₩33,750 | ₩33,630 | ₩33,724 | +0.24% | 4만 |
|---|
| 2026.08.03 | ₩33,616 | ₩33,630 | ₩33,596 | ₩33,623 | +0.02% | 7.7만 |
|---|
| 2026.07.31 | ₩33,590 | ₩33,630 | ₩33,536 | ₩33,584 | -0.02% | 3.3만 |
|---|
| 2026.07.30 | ₩33,603 | ₩33,683 | ₩33,603 | ₩33,650 | +0.14% | 4.4만 |
|---|
| 2026.07.29 | ₩33,777 | ₩33,850 | ₩33,761 | ₩33,761 | -0.05% | 2.3만 |
|---|
| 2026.07.28 | ₩33,777 | ₩33,870 | ₩33,777 | ₩33,863 | +0.26% | 1.4만 |
|---|
| 2026.07.27 | ₩33,750 | ₩33,777 | ₩33,750 | ₩33,770 | +0.06% | 1.7만 |
|---|
| 2026.07.24 | ₩33,710 | ₩33,750 | ₩33,710 | ₩33,716 | +0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩33,670 | ₩33,790 | ₩33,670 | ₩33,728 | +0.17% | 2.3만 |
|---|
| 2026.07.22 | ₩33,757 | ₩33,803 | ₩33,750 | ₩33,757 | 0.00% | 1.1만 |
|---|
| 2026.07.21 | ₩33,790 | ₩33,830 | ₩33,777 | ₩33,797 | +0.02% | 4.4만 |
|---|
| 2026.07.20 | ₩33,870 | ₩33,870 | ₩33,823 | ₩33,850 | -0.06% | 1.6만 |
|---|
| 2026.07.17 | ₩33,897 | ₩34,057 | ₩33,897 | ₩33,917 | +0.06% | 1.5만 |
|---|
| 2026.07.16 | ₩33,830 | ₩33,903 | ₩33,830 | ₩33,886 | +0.17% | 4.2만 |
|---|
| 2026.07.15 | ₩33,845 | ₩33,923 | ₩33,845 | ₩33,903 | +0.17% | 6만 |
|---|
| 2026.07.14 | ₩33,830 | ₩33,883 | ₩33,823 | ₩33,837 | +0.02% | 2.1만 |
|---|
| 2026.07.13 | ₩33,803 | ₩33,964 | ₩33,803 | ₩33,849 | +0.13% | 3.9만 |
|---|
| 2026.07.10 | ₩33,870 | ₩33,923 | ₩33,843 | ₩33,863 | -0.02% | 2.7만 |
|---|
| 2026.07.09 | ₩33,817 | ₩33,910 | ₩33,817 | ₩33,863 | +0.14% | 3.5만 |
|---|
| 2026.07.08 | ₩33,830 | ₩33,870 | ₩33,777 | ₩33,819 | -0.03% | 18.9만 |
|---|
| 2026.07.07 | ₩33,910 | ₩33,923 | ₩33,850 | ₩33,850 | -0.18% | 7.7만 |
|---|
| 2026.07.06 | ₩33,923 | ₩34,030 | ₩33,922 | ₩33,958 | +0.10% | 1.1만 |
|---|
| 2026.07.02 | ₩33,910 | ₩34,137 | ₩33,897 | ₩33,964 | +0.16% | 3.7만 |
|---|
| 2026.07.01 | ₩33,870 | ₩33,897 | ₩33,696 | ₩33,870 | 0.00% | 33.8만 |
|---|
| 2026.06.30 | ₩34,004 | ₩34,004 | ₩33,750 | ₩33,857 | -0.43% | 12.7만 |
|---|
| 2026.06.29 | ₩33,990 | ₩34,151 | ₩33,990 | ₩34,024 | +0.10% | 5.2만 |
|---|
| 2026.06.26 | ₩34,097 | ₩34,204 | ₩33,958 | ₩34,144 | +0.14% | 7만 |
|---|
| 2026.06.25 | ₩34,097 | ₩34,204 | ₩34,044 | ₩34,090 | -0.02% | 3.3만 |
|---|
| 2026.06.24 | ₩34,030 | ₩34,171 | ₩34,004 | ₩34,057 | +0.08% | 5.6만 |
|---|
| 2026.06.23 | ₩33,950 | ₩34,057 | ₩33,948 | ₩34,004 | +0.16% | 5.7만 |
|---|
| 2026.06.22 | ₩33,937 | ₩34,070 | ₩33,883 | ₩33,903 | -0.10% | 18.7만 |
|---|
| 2026.06.18 | ₩34,030 | ₩34,097 | ₩34,017 | ₩34,033 | +0.01% | 2.7만 |
|---|
| 2026.06.17 | ₩34,017 | ₩34,070 | ₩33,937 | ₩33,984 | -0.10% | 14만 |
|---|
| 2026.06.16 | ₩34,004 | ₩34,177 | ₩34,002 | ₩34,104 | +0.29% | 18.4만 |
|---|
| 2026.06.15 | ₩34,017 | ₩34,164 | ₩33,997 | ₩34,032 | +0.04% | 5만 |
|---|
| 2026.06.12 | ₩33,937 | ₩34,004 | ₩33,910 | ₩33,964 | +0.08% | 3.3만 |
|---|
| 2026.06.11 | ₩33,843 | ₩34,004 | ₩33,843 | ₩33,997 | +0.45% | 2.5만 |
|---|
| 2026.06.10 | ₩33,870 | ₩34,017 | ₩33,843 | ₩33,851 | -0.06% | 1.4만 |
|---|
| 2026.06.09 | ₩33,857 | ₩33,977 | ₩33,843 | ₩33,890 | +0.10% | 39.8만 |
|---|
| 2026.06.08 | ₩33,843 | ₩34,016 | ₩33,823 | ₩33,847 | +0.01% | 5.9만 |
|---|
| 2026.06.05 | ₩33,843 | ₩33,923 | ₩33,817 | ₩33,837 | -0.02% | 3.3만 |
|---|
| 2026.06.04 | ₩33,910 | ₩34,024 | ₩33,910 | ₩33,957 | +0.14% | 2.5만 |
|---|
| 2026.06.03 | ₩33,870 | ₩33,937 | ₩33,870 | ₩33,898 | +0.08% | 1.8만 |
|---|
| 2026.06.02 | ₩33,950 | ₩34,017 | ₩33,923 | ₩33,977 | +0.08% | 2.6만 |
|---|
| 2026.06.01 | ₩33,870 | ₩33,977 | ₩33,870 | ₩33,944 | +0.22% | 62.6만 |
|---|
| 2026.05.29 | ₩33,910 | ₩34,124 | ₩33,910 | ₩33,978 | +0.20% | 1.6만 |
|---|
| 2026.05.28 | ₩33,883 | ₩34,010 | ₩33,883 | ₩33,937 | +0.16% | 6.5천 |
|---|
| 2026.05.27 | ₩33,990 | ₩34,151 | ₩33,977 | ₩34,017 | +0.08% | 2.9만 |
|---|
| 2026.05.26 | ₩33,950 | ₩33,977 | ₩33,950 | ₩33,964 | +0.04% | 4.1천 |
|---|
| 2026.05.22 | ₩33,897 | ₩33,944 | ₩33,803 | ₩33,863 | -0.10% | 8.6천 |
|---|
| 2026.05.21 | ₩33,777 | ₩33,937 | ₩33,777 | ₩33,891 | +0.34% | 1.2만 |
|---|
| 2026.05.20 | ₩33,817 | ₩33,910 | ₩33,763 | ₩33,878 | +0.18% | 7.6천 |
|---|
| 2026.05.19 | ₩33,710 | ₩33,803 | ₩33,710 | ₩33,757 | +0.14% | 5.4만 |
|---|
| 2026.05.18 | ₩33,803 | ₩33,843 | ₩33,750 | ₩33,797 | -0.02% | 9.3천 |
|---|
| 2026.05.15 | ₩33,817 | ₩33,930 | ₩33,817 | ₩33,850 | +0.10% | 8.5천 |
|---|
| 2026.05.14 | ₩34,004 | ₩34,084 | ₩33,964 | ₩33,972 | -0.09% | 1.7만 |
|---|
| 2026.05.13 | ₩33,923 | ₩33,964 | ₩33,923 | ₩33,937 | +0.04% | 3.6천 |
|---|
| 2026.05.12 | ₩33,964 | ₩34,004 | ₩33,923 | ₩33,958 | -0.02% | 2.9만 |
|---|
| 2026.05.11 | ₩34,084 | ₩34,084 | ₩34,017 | ₩34,030 | -0.16% | 2.1만 |
|---|
| 2026.05.08 | ₩34,057 | ₩34,184 | ₩34,057 | ₩34,104 | +0.14% | 1.6만 |
|---|
| 2026.05.07 | ₩34,070 | ₩34,070 | ₩33,990 | ₩34,025 | -0.13% | 2만 |
|---|
| 2026.05.06 | ₩34,084 | ₩34,097 | ₩33,990 | ₩34,064 | -0.06% | 5.7만 |
|---|
| 2026.05.05 | ₩33,937 | ₩34,017 | ₩33,937 | ₩33,984 | +0.14% | 2.2만 |
|---|
| 2026.05.04 | ₩33,964 | ₩33,964 | ₩33,883 | ₩33,923 | -0.12% | 1.7만 |
|---|
| 2026.05.01 | ₩33,977 | ₩34,164 | ₩33,977 | ₩34,037 | +0.18% | 4.5만 |
|---|
| 2026.04.30 | ₩33,964 | ₩34,030 | ₩33,950 | ₩33,997 | +0.10% | 3.5만 |
|---|
| 2026.04.29 | ₩33,950 | ₩33,993 | ₩33,897 | ₩33,937 | -0.04% | 2.3만 |
|---|
| 2026.04.28 | ₩34,137 | ₩34,284 | ₩34,124 | ₩34,164 | +0.08% | 3.2만 |
|---|
| 2026.04.27 | ₩34,177 | ₩34,404 | ₩34,177 | ₩34,237 | +0.18% | 5.4만 |
|---|
| 2026.04.24 | ₩34,151 | ₩34,338 | ₩34,137 | ₩34,224 | +0.22% | 2.4만 |
|---|
| 2026.04.23 | ₩34,191 | ₩34,244 | ₩34,137 | ₩34,171 | -0.06% | 2.8만 |
|---|
| 2026.04.22 | ₩34,204 | ₩34,297 | ₩34,184 | ₩34,211 | +0.02% | 1.4만 |
|---|
| 2026.04.21 | ₩34,217 | ₩34,271 | ₩34,124 | ₩34,164 | -0.16% | 2만 |
|---|
| 2026.04.20 | ₩34,257 | ₩34,324 | ₩34,217 | ₩34,251 | -0.02% | 6만 |
|---|
| 2026.04.17 | ₩34,257 | ₩34,471 | ₩34,244 | ₩34,271 | +0.04% | 1.4만 |
|---|
| 2026.04.16 | ₩34,191 | ₩34,351 | ₩34,137 | ₩34,191 | 0.00% | 6.9만 |
|---|
| 2026.04.15 | ₩34,204 | ₩34,271 | ₩34,171 | ₩34,237 | +0.10% | 5.5만 |
|---|
| 2026.04.14 | ₩34,164 | ₩34,311 | ₩34,164 | ₩34,244 | +0.23% | 1.8만 |
|---|
| 2026.04.13 | ₩34,110 | ₩34,177 | ₩34,110 | ₩34,177 | +0.20% | 4천 |
|---|
| 2026.04.10 | ₩34,151 | ₩34,177 | ₩34,137 | ₩34,137 | -0.04% | 1만 |
|---|
| 2026.04.09 | ₩34,137 | ₩34,224 | ₩34,117 | ₩34,184 | +0.14% | 3.4만 |
|---|
| 2026.04.08 | ₩34,164 | ₩34,237 | ₩34,130 | ₩34,144 | -0.06% | 3.4만 |
|---|
| 2026.04.07 | ₩34,030 | ₩34,070 | ₩33,950 | ₩34,064 | +0.10% | 3.5만 |
|---|
| 2026.04.06 | ₩34,017 | ₩34,070 | ₩34,010 | ₩34,030 | +0.04% | 3.4만 |
|---|
| 2026.04.02 | ₩33,990 | ₩34,084 | ₩33,964 | ₩34,070 | +0.24% | 1.2만 |
|---|
| 2026.04.01 | ₩34,004 | ₩34,070 | ₩34,004 | ₩34,044 | +0.12% | 5.9만 |
|---|
| 2026.03.31 | ₩33,977 | ₩34,132 | ₩33,957 | ₩34,072 | +0.28% | 6.4만 |
|---|
| 2026.03.30 | ₩33,897 | ₩34,057 | ₩33,857 | ₩33,937 | +0.12% | 9만 |
|---|
| 2026.03.27 | ₩33,817 | ₩33,883 | ₩33,817 | ₩33,870 | +0.16% | 3.2만 |
|---|
| 2026.03.26 | ₩34,004 | ₩34,064 | ₩33,917 | ₩33,917 | -0.26% | 2.2만 |
|---|
| 2026.03.25 | ₩34,017 | ₩34,231 | ₩34,017 | ₩34,084 | +0.20% | 207.6만 |
|---|
| 2026.03.24 | ₩33,883 | ₩34,004 | ₩33,883 | ₩33,970 | +0.26% | 3.6만 |
|---|
| 2026.03.23 | ₩33,990 | ₩34,057 | ₩33,990 | ₩34,049 | +0.17% | 2.7만 |
|---|
| 2026.03.20 | ₩34,044 | ₩34,044 | ₩33,843 | ₩33,927 | -0.34% | 4.8만 |
|---|
| 2026.03.19 | ₩34,030 | ₩34,297 | ₩34,030 | ₩34,204 | +0.51% | 25.2만 |
|---|
| 2026.03.18 | ₩34,177 | ₩34,204 | ₩34,130 | ₩34,130 | -0.14% | 5.9만 |
|---|
| 2026.03.17 | ₩34,191 | ₩34,291 | ₩34,191 | ₩34,253 | +0.18% | 7.7만 |
|---|
| 2026.03.16 | ₩34,137 | ₩34,177 | ₩34,137 | ₩34,171 | +0.10% | 6.2천 |
|---|
| 2026.03.13 | ₩34,137 | ₩34,137 | ₩34,070 | ₩34,077 | -0.18% | 1.8만 |
|---|
| 2026.03.12 | ₩34,151 | ₩34,191 | ₩34,122 | ₩34,122 | -0.08% | 2.4만 |
|---|
| 2026.03.11 | ₩34,241 | ₩34,391 | ₩34,211 | ₩34,231 | -0.03% | 24만 |
|---|
| 2026.03.10 | ₩34,324 | ₩34,444 | ₩34,324 | ₩34,324 | 0.00% | 79.9만 |
|---|
| 2026.03.09 | ₩34,244 | ₩34,444 | ₩34,231 | ₩34,383 | +0.41% | 6.7만 |
|---|
| 2026.03.06 | ₩34,244 | ₩34,498 | ₩34,232 | ₩34,321 | +0.23% | 5.4만 |
|---|
| 2026.03.05 | ₩34,311 | ₩34,458 | ₩34,311 | ₩34,384 | +0.21% | 6.7만 |
|---|
| 2026.03.04 | ₩34,391 | ₩34,538 | ₩34,391 | ₩34,431 | +0.12% | 2.9만 |
|---|
| 2026.03.03 | ₩34,311 | ₩34,578 | ₩34,311 | ₩34,432 | +0.35% | 6.3만 |
|---|
| 2026.03.02 | ₩34,431 | ₩34,498 | ₩34,404 | ₩34,464 | +0.10% | 5.6만 |
|---|
| 2026.02.27 | ₩34,538 | ₩34,671 | ₩34,538 | ₩34,565 | +0.08% | 3.1만 |
|---|
| 2026.02.26 | ₩34,471 | ₩34,498 | ₩34,471 | ₩34,484 | +0.04% | 1.2만 |
|---|
| 2026.02.25 | ₩34,538 | ₩34,625 | ₩34,538 | ₩34,607 | +0.20% | 2.9만 |
|---|
| 2026.02.24 | ₩34,565 | ₩34,645 | ₩34,565 | ₩34,591 | +0.08% | 1.2만 |
|---|
| 2026.02.23 | ₩34,565 | ₩34,605 | ₩34,554 | ₩34,605 | +0.12% | 6.4만 |
|---|
| 2026.02.20 | ₩34,551 | ₩34,631 | ₩34,511 | ₩34,574 | +0.07% | 5.3만 |
|---|
| 2026.02.19 | ₩34,565 | ₩34,631 | ₩34,484 | ₩34,565 | 0.00% | 39.2만 |
|---|
| 2026.02.18 | ₩34,578 | ₩34,605 | ₩34,524 | ₩34,538 | -0.12% | 2.8만 |
|---|
| 2026.02.17 | ₩34,658 | ₩34,698 | ₩34,563 | ₩34,578 | -0.23% | 1.5만 |
|---|
| 2026.02.13 | ₩34,524 | ₩34,551 | ₩34,524 | ₩34,545 | +0.06% | 4.3천 |
|---|
| 2026.02.12 | ₩34,431 | ₩34,511 | ₩34,431 | ₩34,478 | +0.14% | 1.9만 |
|---|
| 2026.02.11 | ₩34,404 | ₩34,471 | ₩34,391 | ₩34,411 | +0.02% | 4.9천 |
|---|
| 2026.02.10 | ₩34,404 | ₩34,444 | ₩34,404 | ₩34,418 | +0.04% | 4.9천 |
|---|
| 2026.02.09 | ₩34,351 | ₩34,378 | ₩34,351 | ₩34,358 | +0.02% | 2.3천 |
|---|
| 2026.02.06 | ₩34,351 | ₩34,391 | ₩34,338 | ₩34,358 | +0.02% | 5.1천 |
|---|
| 2026.02.05 | ₩34,284 | ₩34,358 | ₩34,284 | ₩34,331 | +0.14% | 1.7만 |
|---|
| 2026.02.04 | ₩34,244 | ₩34,338 | ₩34,231 | ₩34,271 | +0.08% | 6.4만 |
|---|
| 2026.02.03 | ₩34,244 | ₩35,419 | ₩34,231 | ₩34,284 | +0.12% | 3.3만 |
|---|
| 2026.02.02 | ₩34,244 | ₩34,297 | ₩34,244 | ₩34,244 | 0.00% | 4.5천 |
|---|
| 2026.01.30 | ₩34,271 | ₩34,364 | ₩34,271 | ₩34,304 | +0.10% | 4.5천 |
|---|
| 2026.01.29 | ₩34,257 | ₩34,404 | ₩34,257 | ₩34,299 | +0.12% | 7.1만 |
|---|
| 2026.01.28 | ₩34,297 | ₩34,359 | ₩34,264 | ₩34,296 | -0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩34,311 | ₩34,351 | ₩34,303 | ₩34,309 | -0.00% | 8.6천 |
|---|
| 2026.01.26 | ₩34,311 | ₩34,351 | ₩34,296 | ₩34,317 | +0.02% | 2.4만 |
|---|
| 2026.01.23 | ₩34,257 | ₩34,351 | ₩34,257 | ₩34,297 | +0.12% | 2.3만 |
|---|
| 2026.01.22 | ₩34,231 | ₩34,271 | ₩34,204 | ₩34,257 | +0.08% | 1.7만 |
|---|
| 2026.01.21 | ₩34,204 | ₩34,304 | ₩34,192 | ₩34,277 | +0.21% | 6.6만 |
|---|
| 2026.01.20 | ₩34,311 | ₩34,311 | ₩34,191 | ₩34,204 | -0.31% | 6.4만 |
|---|
| 2026.01.16 | ₩34,284 | ₩34,284 | ₩34,236 | ₩34,244 | -0.12% | 3.1천 |
|---|
| 2026.01.15 | ₩34,324 | ₩34,324 | ₩34,271 | ₩34,284 | -0.12% | 3.8천 |
|---|
| 2026.01.14 | ₩34,284 | ₩34,391 | ₩34,284 | ₩34,311 | +0.08% | 6.8천 |
|---|
| 2026.01.13 | ₩34,257 | ₩34,284 | ₩34,244 | ₩34,264 | +0.02% | 2.9천 |
|---|
| 2026.01.12 | ₩34,271 | ₩34,458 | ₩34,257 | ₩34,271 | 0.00% | 4.7만 |
|---|
| 2026.01.09 | ₩34,257 | ₩34,284 | ₩34,241 | ₩34,277 | +0.06% | 3.6천 |
|---|
| 2026.01.08 | ₩34,204 | ₩34,217 | ₩34,197 | ₩34,211 | +0.02% | 2.2천 |
|---|
| 2026.01.07 | ₩34,311 | ₩34,311 | ₩34,164 | ₩34,251 | -0.18% | 1.5만 |
|---|
| 2026.01.06 | ₩34,191 | ₩34,231 | ₩34,172 | ₩34,217 | +0.08% | 2.4만 |
|---|
| 2026.01.05 | ₩34,164 | ₩34,257 | ₩34,137 | ₩34,197 | +0.10% | 2.5만 |
|---|
| 2026.01.02 | ₩34,137 | ₩34,137 | ₩34,110 | ₩34,124 | -0.04% | 1만 |
|---|
| 2025.12.31 | ₩34,044 | ₩34,244 | ₩34,044 | ₩34,164 | +0.35% | 1.7만 |
|---|
| 2025.12.30 | ₩34,136 | ₩34,177 | ₩34,136 | ₩34,157 | +0.06% | 3.5천 |
|---|
| 2025.12.29 | ₩34,391 | ₩34,431 | ₩34,391 | ₩34,424 | +0.10% | 2.9천 |
|---|
| 2025.12.26 | ₩34,404 | ₩34,404 | ₩34,352 | ₩34,371 | -0.10% | 900 |
|---|
| 2025.12.24 | ₩34,338 | ₩34,418 | ₩34,338 | ₩34,364 | +0.08% | 1.9천 |
|---|
| 2025.12.23 | ₩34,271 | ₩34,311 | ₩34,264 | ₩34,297 | +0.08% | 3.1천 |
|---|
| 2025.12.22 | ₩34,324 | ₩34,378 | ₩34,231 | ₩34,251 | -0.21% | 3.4만 |
|---|
| 2025.12.19 | ₩34,338 | ₩34,378 | ₩34,257 | ₩34,344 | +0.02% | 1.9만 |
|---|
| 2025.12.18 | ₩34,364 | ₩34,398 | ₩34,284 | ₩34,304 | -0.17% | 31.3만 |
|---|
| 2025.12.17 | ₩34,324 | ₩34,391 | ₩34,320 | ₩34,344 | +0.06% | 5.1천 |
|---|
| 2025.12.16 | ₩34,271 | ₩34,391 | ₩34,271 | ₩34,338 | +0.19% | 4.5천 |
|---|
| 2025.12.15 | ₩34,324 | ₩34,351 | ₩34,271 | ₩34,291 | -0.10% | 9.8천 |
|---|
| 2025.12.12 | ₩34,244 | ₩34,269 | ₩34,244 | ₩34,257 | +0.04% | 5.4천 |
|---|
| 2025.12.11 | ₩34,364 | ₩34,364 | ₩34,284 | ₩34,304 | -0.17% | 1.6천 |
|---|
| 2025.12.10 | ₩34,252 | ₩34,308 | ₩34,237 | ₩34,308 | +0.16% | 2.1만 |
|---|
| 2025.12.09 | ₩34,284 | ₩34,284 | ₩34,217 | ₩34,231 | -0.16% | 6.1천 |
|---|
| 2025.12.08 | ₩34,229 | ₩34,257 | ₩34,229 | ₩34,244 | +0.04% | 2.7천 |
|---|
| 2025.12.05 | ₩34,324 | ₩34,324 | ₩34,277 | ₩34,291 | -0.10% | 4.2천 |
|---|
| 2025.12.04 | ₩34,324 | ₩34,324 | ₩34,284 | ₩34,311 | -0.04% | 4.7천 |
|---|
| 2025.12.03 | ₩34,338 | ₩34,391 | ₩34,324 | ₩34,362 | +0.07% | 4.3천 |
|---|
| 2025.12.02 | ₩34,257 | ₩34,297 | ₩34,257 | ₩34,297 | +0.12% | 1.7천 |
|---|
| 2025.12.01 | ₩34,284 | ₩34,351 | ₩34,271 | ₩34,291 | +0.02% | 6.7천 |
|---|
| 2025.11.28 | ₩34,391 | ₩34,458 | ₩34,378 | ₩34,391 | 0.00% | 1.6만 |
|---|
| 2025.11.26 | ₩34,351 | ₩34,404 | ₩34,351 | ₩34,391 | +0.12% | 5.4천 |
|---|
| 2025.11.25 | ₩34,444 | ₩34,498 | ₩34,422 | ₩34,471 | +0.08% | 1.4만 |
|---|
| 2025.11.24 | ₩34,391 | ₩34,404 | ₩34,364 | ₩34,404 | +0.04% | 3.3천 |
|---|
| 2025.11.21 | ₩34,344 | ₩34,364 | ₩34,338 | ₩34,358 | +0.04% | 9.5천 |
|---|
| 2025.11.20 | ₩34,311 | ₩34,351 | ₩34,295 | ₩34,311 | 0.00% | 3.9천 |
|---|
| 2025.11.19 | ₩34,284 | ₩34,297 | ₩34,269 | ₩34,277 | -0.02% | 1.1만 |
|---|
| 2025.11.18 | ₩34,297 | ₩34,324 | ₩34,191 | ₩34,257 | -0.12% | 1.4만 |
|---|
| 2025.11.17 | ₩34,284 | ₩34,338 | ₩34,257 | ₩34,257 | -0.08% | 1.6만 |
|---|
| 2025.11.14 | ₩34,297 | ₩34,311 | ₩34,256 | ₩34,257 | -0.12% | 2.8천 |
|---|
| 2025.11.13 | ₩34,311 | ₩34,311 | ₩34,280 | ₩34,284 | -0.08% | 2.3천 |
|---|
| 2025.11.12 | ₩34,338 | ₩34,364 | ₩34,324 | ₩34,351 | +0.04% | 6.4천 |
|---|
| 2025.11.11 | ₩34,338 | ₩34,378 | ₩34,323 | ₩34,371 | +0.10% | 1.6만 |
|---|
| 2025.11.10 | ₩34,297 | ₩34,364 | ₩34,280 | ₩34,297 | 0.00% | 2.4만 |
|---|
| 2025.11.07 | ₩34,275 | ₩34,311 | ₩34,275 | ₩34,284 | +0.03% | 3.2천 |
|---|
| 2025.11.06 | ₩34,257 | ₩34,284 | ₩34,257 | ₩34,271 | +0.04% | 2만 |
|---|
| 2025.11.05 | ₩34,181 | ₩34,197 | ₩34,180 | ₩34,197 | +0.05% | 1.5만 |
|---|
| 2025.11.04 | ₩34,271 | ₩34,324 | ₩34,231 | ₩34,251 | -0.06% | 1.8만 |
|---|
| 2025.11.03 | ₩34,257 | ₩34,324 | ₩34,217 | ₩34,237 | -0.06% | 1.4만 |
|---|
| 2025.10.31 | ₩34,257 | ₩34,297 | ₩34,244 | ₩34,264 | +0.02% | 9.3천 |
|---|
| 2025.10.30 | ₩34,231 | ₩34,311 | ₩34,231 | ₩34,284 | +0.16% | 5.8천 |
|---|
| 2025.10.29 | ₩34,578 | ₩34,645 | ₩34,458 | ₩34,458 | -0.35% | 1.4만 |
|---|
| 2025.10.28 | ₩34,541 | ₩34,685 | ₩34,541 | ₩34,571 | +0.09% | 8.4천 |
|---|
| 2025.10.27 | ₩34,518 | ₩34,685 | ₩34,518 | ₩34,558 | +0.12% | 4.2천 |
|---|
| 2025.10.24 | ₩34,538 | ₩34,618 | ₩34,524 | ₩34,565 | +0.08% | 1.4만 |
|---|
| 2025.10.23 | ₩34,524 | ₩34,617 | ₩34,511 | ₩34,518 | -0.02% | 1.1만 |
|---|
| 2025.10.22 | ₩34,511 | ₩34,524 | ₩34,498 | ₩34,524 | +0.04% | 3.8천 |
|---|
| 2025.10.21 | ₩34,511 | ₩34,538 | ₩34,498 | ₩34,511 | 0.00% | 2.4천 |
|---|
| 2025.10.20 | ₩34,511 | ₩34,591 | ₩34,484 | ₩34,498 | -0.04% | 1.9만 |
|---|
| 2025.10.17 | ₩34,484 | ₩34,484 | ₩34,448 | ₩34,478 | -0.02% | 2.6만 |
|---|
| 2025.10.16 | ₩34,364 | ₩34,484 | ₩34,364 | ₩34,464 | +0.29% | 1.2만 |
|---|
| 2025.10.15 | ₩34,438 | ₩34,444 | ₩34,418 | ₩34,431 | -0.02% | 7.1천 |
|---|
| 2025.10.14 | ₩34,324 | ₩34,404 | ₩34,311 | ₩34,398 | +0.21% | 1.9만 |
|---|
| 2025.10.13 | ₩34,331 | ₩34,378 | ₩34,331 | ₩34,364 | +0.10% | 4.2천 |
|---|
| 2025.10.10 | ₩34,317 | ₩34,418 | ₩34,312 | ₩34,328 | +0.03% | 2.9천 |
|---|