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 | ₩33,056 | ₩33,257 | ₩33,016 | ₩33,076 | +0.06% | 10.9만 |
| 2026.10.08 | ₩32,989 | ₩33,109 | ₩32,975 | ₩33,096 | +0.33% | 9.5만 |
| 2026.10.07 | ₩32,922 | ₩33,056 | ₩32,761 | ₩33,029 | +0.33% | 6만 |
| 2026.10.06 | ₩32,989 | ₩33,029 | ₩32,962 | ₩32,990 | +0.00% | 7만 |
| 2026.10.05 | ₩32,975 | ₩33,016 | ₩32,895 | ₩32,962 | -0.04% | 19.7만 |
| 2026.10.02 | ₩33,083 | ₩33,096 | ₩32,962 | ₩32,970 | -0.34% | 2.9만 |
| 2026.10.01 | ₩32,922 | ₩33,056 | ₩32,841 | ₩33,037 | +0.35% | 28만 |
| 2026.09.30 | ₩33,016 | ₩33,042 | ₩32,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,966 |
| -0.15% |
| 5.2만 |
| 2026.09.29 | ₩33,016 | ₩33,016 | ₩32,922 | ₩32,989 | -0.08% | 5.4만 |
|---|
| 2026.09.28 | ₩33,163 | ₩33,167 | ₩33,096 | ₩33,130 | -0.10% | 1.7만 |
|---|
| 2026.09.25 | ₩33,217 | ₩33,264 | ₩33,163 | ₩33,264 | +0.14% | 12.4만 |
|---|
| 2026.09.24 | ₩33,311 | ₩33,351 | ₩33,190 | ₩33,211 | -0.30% | 5만 |
|---|
| 2026.09.23 | ₩33,472 | ₩33,559 | ₩33,297 | ₩33,331 | -0.42% | 6.9만 |
|---|
| 2026.09.22 | ₩33,525 | ₩34,565 | ₩33,485 | ₩33,532 | +0.02% | 9.6만 |
|---|
| 2026.09.21 | ₩33,499 | ₩33,545 | ₩33,485 | ₩33,519 | +0.06% | 2.3만 |
|---|
| 2026.09.18 | ₩33,472 | ₩33,485 | ₩33,458 | ₩33,478 | +0.02% | 4.6만 |
|---|
| 2026.09.17 | ₩33,512 | ₩33,566 | ₩33,504 | ₩33,552 | +0.12% | 7.3만 |
|---|
| 2026.09.16 | ₩33,458 | ₩33,552 | ₩33,405 | ₩33,438 | -0.06% | 8.8만 |
|---|
| 2026.09.15 | ₩33,445 | ₩33,458 | ₩33,378 | ₩33,411 | -0.10% | 37.5만 |
|---|
| 2026.09.14 | ₩33,431 | ₩33,512 | ₩33,418 | ₩33,452 | +0.06% | 2만 |
|---|
| 2026.09.11 | ₩33,646 | ₩33,646 | ₩33,431 | ₩33,452 | -0.58% | 5.3만 |
|---|
| 2026.09.10 | ₩33,512 | ₩33,606 | ₩33,485 | ₩33,505 | -0.02% | 17.5만 |
|---|
| 2026.09.09 | ₩33,673 | ₩33,673 | ₩33,592 | ₩33,619 | -0.16% | 3.2만 |
|---|
| 2026.09.08 | ₩33,713 | ₩33,740 | ₩33,686 | ₩33,706 | -0.02% | 1.7만 |
|---|
| 2026.09.04 | ₩33,727 | ₩33,740 | ₩33,686 | ₩33,706 | -0.06% | 3.7만 |
|---|
| 2026.09.03 | ₩33,727 | ₩33,794 | ₩33,713 | ₩33,713 | -0.04% | 2.6만 |
|---|
| 2026.09.02 | ₩33,700 | ₩33,727 | ₩33,646 | ₩33,693 | -0.02% | 3.6만 |
|---|
| 2026.09.01 | ₩33,686 | ₩33,740 | ₩33,686 | ₩33,686 | 0.00% | 3.4만 |
|---|
| 2026.08.31 | ₩33,727 | ₩33,753 | ₩33,706 | ₩33,740 | +0.04% | 3.2만 |
|---|
| 2026.08.28 | ₩33,814 | ₩33,847 | ₩33,740 | ₩33,740 | -0.22% | 3.8만 |
|---|
| 2026.08.27 | ₩33,941 | ₩34,049 | ₩33,901 | ₩33,955 | +0.04% | 5.7만 |
|---|
| 2026.08.26 | ₩33,941 | ₩33,995 | ₩33,928 | ₩33,968 | +0.08% | 2.6만 |
|---|
| 2026.08.25 | ₩33,928 | ₩34,102 | ₩33,928 | ₩34,002 | +0.22% | 2.5만 |
|---|
| 2026.08.24 | ₩33,847 | ₩33,928 | ₩33,847 | ₩33,908 | +0.18% | 2.4만 |
|---|
| 2026.08.21 | ₩33,847 | ₩33,888 | ₩33,820 | ₩33,867 | +0.06% | 1.9만 |
|---|
| 2026.08.20 | ₩33,861 | ₩33,928 | ₩33,834 | ₩33,881 | +0.06% | 2.8만 |
|---|
| 2026.08.19 | ₩33,914 | ₩33,941 | ₩33,713 | ₩33,933 | +0.06% | 32.8만 |
|---|
| 2026.08.18 | ₩33,794 | ₩33,874 | ₩33,633 | ₩33,849 | +0.16% | 4.9만 |
|---|
| 2026.08.17 | ₩33,861 | ₩33,888 | ₩33,807 | ₩33,847 | -0.04% | 4.3만 |
|---|
| 2026.08.14 | ₩33,928 | ₩33,928 | ₩33,885 | ₩33,885 | -0.13% | 2.1만 |
|---|
| 2026.08.13 | ₩33,928 | ₩34,075 | ₩33,901 | ₩33,949 | +0.06% | 3.3만 |
|---|
| 2026.08.12 | ₩33,888 | ₩34,035 | ₩33,867 | ₩33,932 | +0.13% | 10.5만 |
|---|
| 2026.08.11 | ₩33,847 | ₩33,861 | ₩33,820 | ₩33,847 | 0.00% | 3.9만 |
|---|
| 2026.08.10 | ₩33,847 | ₩33,847 | ₩33,807 | ₩33,820 | -0.08% | 1.7만 |
|---|
| 2026.08.07 | ₩33,874 | ₩33,888 | ₩33,837 | ₩33,861 | -0.04% | 3만 |
|---|
| 2026.08.06 | ₩33,834 | ₩33,995 | ₩33,820 | ₩33,869 | +0.10% | 57.8만 |
|---|
| 2026.08.05 | ₩33,901 | ₩33,968 | ₩33,861 | ₩33,935 | +0.10% | 4.4만 |
|---|
| 2026.08.04 | ₩33,794 | ₩33,901 | ₩33,780 | ₩33,875 | +0.24% | 4만 |
|---|
| 2026.08.03 | ₩33,767 | ₩33,780 | ₩33,747 | ₩33,774 | +0.02% | 7.7만 |
|---|
| 2026.07.31 | ₩33,740 | ₩33,780 | ₩33,686 | ₩33,735 | -0.02% | 3.3만 |
|---|
| 2026.07.30 | ₩33,753 | ₩33,834 | ₩33,753 | ₩33,800 | +0.14% | 4.4만 |
|---|
| 2026.07.29 | ₩33,928 | ₩34,002 | ₩33,912 | ₩33,912 | -0.05% | 2.3만 |
|---|
| 2026.07.28 | ₩33,928 | ₩34,022 | ₩33,928 | ₩34,015 | +0.26% | 1.4만 |
|---|
| 2026.07.27 | ₩33,901 | ₩33,928 | ₩33,901 | ₩33,921 | +0.06% | 1.7만 |
|---|
| 2026.07.24 | ₩33,861 | ₩33,901 | ₩33,861 | ₩33,867 | +0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩33,820 | ₩33,941 | ₩33,820 | ₩33,880 | +0.17% | 2.3만 |
|---|
| 2026.07.22 | ₩33,908 | ₩33,955 | ₩33,901 | ₩33,908 | 0.00% | 1.1만 |
|---|
| 2026.07.21 | ₩33,941 | ₩33,981 | ₩33,928 | ₩33,948 | +0.02% | 4.4만 |
|---|
| 2026.07.20 | ₩34,022 | ₩34,022 | ₩33,975 | ₩34,002 | -0.06% | 1.6만 |
|---|
| 2026.07.17 | ₩34,049 | ₩34,210 | ₩34,049 | ₩34,069 | +0.06% | 1.5만 |
|---|
| 2026.07.16 | ₩33,981 | ₩34,055 | ₩33,981 | ₩34,038 | +0.17% | 4.2만 |
|---|
| 2026.07.15 | ₩33,996 | ₩34,075 | ₩33,996 | ₩34,055 | +0.17% | 6만 |
|---|
| 2026.07.14 | ₩33,981 | ₩34,035 | ₩33,975 | ₩33,988 | +0.02% | 2.1만 |
|---|
| 2026.07.13 | ₩33,955 | ₩34,116 | ₩33,955 | ₩34,000 | +0.13% | 3.9만 |
|---|
| 2026.07.10 | ₩34,022 | ₩34,075 | ₩33,995 | ₩34,015 | -0.02% | 2.7만 |
|---|
| 2026.07.09 | ₩33,968 | ₩34,062 | ₩33,968 | ₩34,015 | +0.14% | 3.5만 |
|---|
| 2026.07.08 | ₩33,981 | ₩34,022 | ₩33,928 | ₩33,971 | -0.03% | 18.9만 |
|---|
| 2026.07.07 | ₩34,062 | ₩34,075 | ₩34,002 | ₩34,002 | -0.18% | 7.7만 |
|---|
| 2026.07.06 | ₩34,075 | ₩34,183 | ₩34,074 | ₩34,110 | +0.10% | 1.1만 |
|---|
| 2026.07.02 | ₩34,062 | ₩34,290 | ₩34,049 | ₩34,116 | +0.16% | 3.7만 |
|---|
| 2026.07.01 | ₩34,022 | ₩34,049 | ₩33,847 | ₩34,022 | 0.00% | 33.8만 |
|---|
| 2026.06.30 | ₩34,156 | ₩34,156 | ₩33,901 | ₩34,008 | -0.43% | 12.7만 |
|---|
| 2026.06.29 | ₩34,142 | ₩34,303 | ₩34,142 | ₩34,176 | +0.10% | 5.2만 |
|---|
| 2026.06.26 | ₩34,250 | ₩34,357 | ₩34,110 | ₩34,297 | +0.14% | 7만 |
|---|
| 2026.06.25 | ₩34,250 | ₩34,357 | ₩34,196 | ₩34,243 | -0.02% | 3.3만 |
|---|
| 2026.06.24 | ₩34,183 | ₩34,324 | ₩34,156 | ₩34,210 | +0.08% | 5.6만 |
|---|
| 2026.06.23 | ₩34,102 | ₩34,210 | ₩34,100 | ₩34,156 | +0.16% | 5.7만 |
|---|
| 2026.06.22 | ₩34,089 | ₩34,223 | ₩34,035 | ₩34,055 | -0.10% | 18.7만 |
|---|
| 2026.06.18 | ₩34,183 | ₩34,250 | ₩34,169 | ₩34,185 | +0.01% | 2.7만 |
|---|
| 2026.06.17 | ₩34,169 | ₩34,223 | ₩34,089 | ₩34,136 | -0.10% | 14만 |
|---|
| 2026.06.16 | ₩34,156 | ₩34,330 | ₩34,155 | ₩34,256 | +0.29% | 18.4만 |
|---|
| 2026.06.15 | ₩34,169 | ₩34,317 | ₩34,149 | ₩34,184 | +0.04% | 5만 |
|---|
| 2026.06.12 | ₩34,089 | ₩34,156 | ₩34,062 | ₩34,116 | +0.08% | 3.3만 |
|---|
| 2026.06.11 | ₩33,995 | ₩34,156 | ₩33,995 | ₩34,149 | +0.45% | 2.5만 |
|---|
| 2026.06.10 | ₩34,022 | ₩34,169 | ₩33,995 | ₩34,003 | -0.06% | 1.4만 |
|---|
| 2026.06.09 | ₩34,008 | ₩34,129 | ₩33,995 | ₩34,042 | +0.10% | 39.8만 |
|---|
| 2026.06.08 | ₩33,995 | ₩34,168 | ₩33,975 | ₩33,999 | +0.01% | 5.9만 |
|---|
| 2026.06.05 | ₩33,995 | ₩34,075 | ₩33,968 | ₩33,988 | -0.02% | 3.3만 |
|---|
| 2026.06.04 | ₩34,062 | ₩34,176 | ₩34,062 | ₩34,109 | +0.14% | 2.5만 |
|---|
| 2026.06.03 | ₩34,022 | ₩34,089 | ₩34,022 | ₩34,050 | +0.08% | 1.8만 |
|---|
| 2026.06.02 | ₩34,102 | ₩34,169 | ₩34,075 | ₩34,129 | +0.08% | 2.6만 |
|---|
| 2026.06.01 | ₩34,022 | ₩34,129 | ₩34,022 | ₩34,095 | +0.22% | 62.6만 |
|---|
| 2026.05.29 | ₩34,062 | ₩34,277 | ₩34,062 | ₩34,130 | +0.20% | 1.6만 |
|---|
| 2026.05.28 | ₩34,035 | ₩34,163 | ₩34,035 | ₩34,089 | +0.16% | 6.5천 |
|---|
| 2026.05.27 | ₩34,142 | ₩34,303 | ₩34,129 | ₩34,169 | +0.08% | 2.9만 |
|---|
| 2026.05.26 | ₩34,102 | ₩34,129 | ₩34,102 | ₩34,116 | +0.04% | 4.1천 |
|---|
| 2026.05.22 | ₩34,049 | ₩34,095 | ₩33,955 | ₩34,015 | -0.10% | 8.6천 |
|---|
| 2026.05.21 | ₩33,928 | ₩34,089 | ₩33,928 | ₩34,043 | +0.34% | 1.2만 |
|---|
| 2026.05.20 | ₩33,968 | ₩34,062 | ₩33,914 | ₩34,030 | +0.18% | 7.6천 |
|---|
| 2026.05.19 | ₩33,861 | ₩33,955 | ₩33,861 | ₩33,908 | +0.14% | 5.4만 |
|---|
| 2026.05.18 | ₩33,955 | ₩33,995 | ₩33,901 | ₩33,948 | -0.02% | 9.3천 |
|---|
| 2026.05.15 | ₩33,968 | ₩34,082 | ₩33,968 | ₩34,002 | +0.10% | 8.5천 |
|---|
| 2026.05.14 | ₩34,156 | ₩34,236 | ₩34,116 | ₩34,124 | -0.09% | 1.7만 |
|---|
| 2026.05.13 | ₩34,075 | ₩34,116 | ₩34,075 | ₩34,089 | +0.04% | 3.6천 |
|---|
| 2026.05.12 | ₩34,116 | ₩34,156 | ₩34,075 | ₩34,110 | -0.02% | 2.9만 |
|---|
| 2026.05.11 | ₩34,236 | ₩34,236 | ₩34,169 | ₩34,183 | -0.16% | 2.1만 |
|---|
| 2026.05.08 | ₩34,210 | ₩34,337 | ₩34,210 | ₩34,256 | +0.14% | 1.6만 |
|---|
| 2026.05.07 | ₩34,223 | ₩34,223 | ₩34,142 | ₩34,177 | -0.13% | 2만 |
|---|
| 2026.05.06 | ₩34,236 | ₩34,250 | ₩34,142 | ₩34,216 | -0.06% | 5.7만 |
|---|
| 2026.05.05 | ₩34,089 | ₩34,169 | ₩34,089 | ₩34,136 | +0.14% | 2.2만 |
|---|
| 2026.05.04 | ₩34,116 | ₩34,116 | ₩34,035 | ₩34,075 | -0.12% | 1.7만 |
|---|
| 2026.05.01 | ₩34,129 | ₩34,317 | ₩34,129 | ₩34,189 | +0.18% | 4.5만 |
|---|
| 2026.04.30 | ₩34,116 | ₩34,183 | ₩34,102 | ₩34,149 | +0.10% | 3.5만 |
|---|
| 2026.04.29 | ₩34,102 | ₩34,145 | ₩34,049 | ₩34,089 | -0.04% | 2.3만 |
|---|
| 2026.04.28 | ₩34,290 | ₩34,438 | ₩34,277 | ₩34,317 | +0.08% | 3.2만 |
|---|
| 2026.04.27 | ₩34,330 | ₩34,558 | ₩34,330 | ₩34,391 | +0.18% | 5.4만 |
|---|
| 2026.04.24 | ₩34,303 | ₩34,491 | ₩34,290 | ₩34,377 | +0.22% | 2.4만 |
|---|
| 2026.04.23 | ₩34,344 | ₩34,397 | ₩34,290 | ₩34,324 | -0.06% | 2.8만 |
|---|
| 2026.04.22 | ₩34,357 | ₩34,451 | ₩34,337 | ₩34,364 | +0.02% | 1.4만 |
|---|
| 2026.04.21 | ₩34,371 | ₩34,424 | ₩34,277 | ₩34,317 | -0.16% | 2만 |
|---|
| 2026.04.20 | ₩34,411 | ₩34,478 | ₩34,371 | ₩34,404 | -0.02% | 6만 |
|---|
| 2026.04.17 | ₩34,411 | ₩34,625 | ₩34,397 | ₩34,424 | +0.04% | 1.4만 |
|---|
| 2026.04.16 | ₩34,344 | ₩34,505 | ₩34,290 | ₩34,344 | 0.00% | 6.9만 |
|---|
| 2026.04.15 | ₩34,357 | ₩34,424 | ₩34,324 | ₩34,391 | +0.10% | 5.5만 |
|---|
| 2026.04.14 | ₩34,317 | ₩34,464 | ₩34,317 | ₩34,397 | +0.23% | 1.8만 |
|---|
| 2026.04.13 | ₩34,263 | ₩34,330 | ₩34,263 | ₩34,330 | +0.20% | 4천 |
|---|
| 2026.04.10 | ₩34,303 | ₩34,330 | ₩34,290 | ₩34,290 | -0.04% | 1만 |
|---|
| 2026.04.09 | ₩34,290 | ₩34,377 | ₩34,270 | ₩34,337 | +0.14% | 3.4만 |
|---|
| 2026.04.08 | ₩34,317 | ₩34,391 | ₩34,283 | ₩34,297 | -0.06% | 3.4만 |
|---|
| 2026.04.07 | ₩34,183 | ₩34,223 | ₩34,102 | ₩34,216 | +0.10% | 3.5만 |
|---|
| 2026.04.06 | ₩34,169 | ₩34,223 | ₩34,163 | ₩34,183 | +0.04% | 3.4만 |
|---|
| 2026.04.02 | ₩34,142 | ₩34,236 | ₩34,116 | ₩34,223 | +0.24% | 1.2만 |
|---|
| 2026.04.01 | ₩34,156 | ₩34,223 | ₩34,156 | ₩34,196 | +0.12% | 5.9만 |
|---|
| 2026.03.31 | ₩34,129 | ₩34,285 | ₩34,109 | ₩34,224 | +0.28% | 6.4만 |
|---|
| 2026.03.30 | ₩34,049 | ₩34,210 | ₩34,008 | ₩34,089 | +0.12% | 9만 |
|---|
| 2026.03.27 | ₩33,968 | ₩34,035 | ₩33,968 | ₩34,022 | +0.16% | 3.2만 |
|---|
| 2026.03.26 | ₩34,156 | ₩34,216 | ₩34,069 | ₩34,069 | -0.26% | 2.2만 |
|---|
| 2026.03.25 | ₩34,169 | ₩34,384 | ₩34,169 | ₩34,236 | +0.20% | 207.6만 |
|---|
| 2026.03.24 | ₩34,035 | ₩34,156 | ₩34,035 | ₩34,122 | +0.26% | 3.6만 |
|---|
| 2026.03.23 | ₩34,142 | ₩34,210 | ₩34,142 | ₩34,201 | +0.17% | 2.7만 |
|---|
| 2026.03.20 | ₩34,196 | ₩34,196 | ₩33,995 | ₩34,079 | -0.34% | 4.8만 |
|---|
| 2026.03.19 | ₩34,183 | ₩34,451 | ₩34,183 | ₩34,357 | +0.51% | 25.2만 |
|---|
| 2026.03.18 | ₩34,330 | ₩34,357 | ₩34,283 | ₩34,283 | -0.14% | 5.9만 |
|---|
| 2026.03.17 | ₩34,344 | ₩34,444 | ₩34,344 | ₩34,407 | +0.18% | 7.7만 |
|---|
| 2026.03.16 | ₩34,290 | ₩34,330 | ₩34,290 | ₩34,324 | +0.10% | 6.2천 |
|---|
| 2026.03.13 | ₩34,290 | ₩34,290 | ₩34,223 | ₩34,230 | -0.18% | 1.8만 |
|---|
| 2026.03.12 | ₩34,303 | ₩34,344 | ₩34,275 | ₩34,275 | -0.08% | 2.4만 |
|---|
| 2026.03.11 | ₩34,395 | ₩34,545 | ₩34,364 | ₩34,384 | -0.03% | 24만 |
|---|
| 2026.03.10 | ₩34,478 | ₩34,599 | ₩34,478 | ₩34,478 | 0.00% | 79.9만 |
|---|
| 2026.03.09 | ₩34,397 | ₩34,599 | ₩34,384 | ₩34,537 | +0.41% | 6.7만 |
|---|
| 2026.03.06 | ₩34,397 | ₩34,652 | ₩34,385 | ₩34,475 | +0.23% | 5.4만 |
|---|
| 2026.03.05 | ₩34,464 | ₩34,612 | ₩34,464 | ₩34,538 | +0.21% | 6.7만 |
|---|
| 2026.03.04 | ₩34,545 | ₩34,692 | ₩34,545 | ₩34,585 | +0.12% | 2.9만 |
|---|
| 2026.03.03 | ₩34,464 | ₩34,733 | ₩34,464 | ₩34,587 | +0.35% | 6.3만 |
|---|
| 2026.03.02 | ₩34,585 | ₩34,652 | ₩34,558 | ₩34,619 | +0.10% | 5.6만 |
|---|
| 2026.02.27 | ₩34,692 | ₩34,827 | ₩34,692 | ₩34,719 | +0.08% | 3.1만 |
|---|
| 2026.02.26 | ₩34,625 | ₩34,652 | ₩34,625 | ₩34,639 | +0.04% | 1.2만 |
|---|
| 2026.02.25 | ₩34,692 | ₩34,780 | ₩34,692 | ₩34,762 | +0.20% | 2.9만 |
|---|
| 2026.02.24 | ₩34,719 | ₩34,800 | ₩34,719 | ₩34,746 | +0.08% | 1.2만 |
|---|
| 2026.02.23 | ₩34,719 | ₩34,760 | ₩34,709 | ₩34,760 | +0.12% | 6.4만 |
|---|
| 2026.02.20 | ₩34,706 | ₩34,786 | ₩34,666 | ₩34,729 | +0.07% | 5.3만 |
|---|
| 2026.02.19 | ₩34,719 | ₩34,786 | ₩34,639 | ₩34,719 | 0.00% | 39.2만 |
|---|
| 2026.02.18 | ₩34,733 | ₩34,760 | ₩34,679 | ₩34,692 | -0.12% | 2.8만 |
|---|
| 2026.02.17 | ₩34,813 | ₩34,853 | ₩34,718 | ₩34,733 | -0.23% | 1.5만 |
|---|
| 2026.02.13 | ₩34,679 | ₩34,706 | ₩34,679 | ₩34,699 | +0.06% | 4.3천 |
|---|
| 2026.02.12 | ₩34,585 | ₩34,666 | ₩34,585 | ₩34,632 | +0.14% | 1.9만 |
|---|
| 2026.02.11 | ₩34,558 | ₩34,625 | ₩34,545 | ₩34,565 | +0.02% | 4.9천 |
|---|
| 2026.02.10 | ₩34,558 | ₩34,599 | ₩34,558 | ₩34,572 | +0.04% | 4.9천 |
|---|
| 2026.02.09 | ₩34,505 | ₩34,531 | ₩34,505 | ₩34,511 | +0.02% | 2.3천 |
|---|
| 2026.02.06 | ₩34,505 | ₩34,545 | ₩34,491 | ₩34,511 | +0.02% | 5.1천 |
|---|
| 2026.02.05 | ₩34,438 | ₩34,511 | ₩34,438 | ₩34,485 | +0.14% | 1.7만 |
|---|
| 2026.02.04 | ₩34,397 | ₩34,491 | ₩34,384 | ₩34,424 | +0.08% | 6.4만 |
|---|
| 2026.02.03 | ₩34,397 | ₩35,578 | ₩34,384 | ₩34,438 | +0.12% | 3.3만 |
|---|
| 2026.02.02 | ₩34,397 | ₩34,451 | ₩34,397 | ₩34,397 | 0.00% | 4.5천 |
|---|
| 2026.01.30 | ₩34,424 | ₩34,518 | ₩34,424 | ₩34,458 | +0.10% | 4.5천 |
|---|
| 2026.01.29 | ₩34,411 | ₩34,558 | ₩34,411 | ₩34,452 | +0.12% | 7.1만 |
|---|
| 2026.01.28 | ₩34,451 | ₩34,513 | ₩34,417 | ₩34,450 | -0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩34,464 | ₩34,505 | ₩34,456 | ₩34,463 | -0.00% | 8.6천 |
|---|
| 2026.01.26 | ₩34,464 | ₩34,505 | ₩34,450 | ₩34,471 | +0.02% | 2.4만 |
|---|
| 2026.01.23 | ₩34,411 | ₩34,505 | ₩34,411 | ₩34,451 | +0.12% | 2.3만 |
|---|
| 2026.01.22 | ₩34,384 | ₩34,424 | ₩34,357 | ₩34,411 | +0.08% | 1.7만 |
|---|
| 2026.01.21 | ₩34,357 | ₩34,458 | ₩34,345 | ₩34,431 | +0.21% | 6.6만 |
|---|
| 2026.01.20 | ₩34,464 | ₩34,464 | ₩34,344 | ₩34,357 | -0.31% | 6.4만 |
|---|
| 2026.01.16 | ₩34,438 | ₩34,438 | ₩34,389 | ₩34,397 | -0.12% | 3.1천 |
|---|
| 2026.01.15 | ₩34,478 | ₩34,478 | ₩34,424 | ₩34,438 | -0.12% | 3.8천 |
|---|
| 2026.01.14 | ₩34,438 | ₩34,545 | ₩34,438 | ₩34,464 | +0.08% | 6.8천 |
|---|
| 2026.01.13 | ₩34,411 | ₩34,438 | ₩34,397 | ₩34,417 | +0.02% | 2.9천 |
|---|
| 2026.01.12 | ₩34,424 | ₩34,612 | ₩34,411 | ₩34,424 | 0.00% | 4.7만 |
|---|
| 2026.01.09 | ₩34,411 | ₩34,438 | ₩34,395 | ₩34,431 | +0.06% | 3.6천 |
|---|
| 2026.01.08 | ₩34,357 | ₩34,371 | ₩34,350 | ₩34,364 | +0.02% | 2.2천 |
|---|
| 2026.01.07 | ₩34,464 | ₩34,464 | ₩34,317 | ₩34,404 | -0.18% | 1.5만 |
|---|
| 2026.01.06 | ₩34,344 | ₩34,384 | ₩34,325 | ₩34,371 | +0.08% | 2.4만 |
|---|
| 2026.01.05 | ₩34,317 | ₩34,411 | ₩34,290 | ₩34,350 | +0.10% | 2.5만 |
|---|
| 2026.01.02 | ₩34,290 | ₩34,290 | ₩34,263 | ₩34,277 | -0.04% | 1만 |
|---|
| 2025.12.31 | ₩34,196 | ₩34,397 | ₩34,196 | ₩34,317 | +0.35% | 1.7만 |
|---|
| 2025.12.30 | ₩34,289 | ₩34,330 | ₩34,289 | ₩34,310 | +0.06% | 3.5천 |
|---|
| 2025.12.29 | ₩34,545 | ₩34,585 | ₩34,545 | ₩34,578 | +0.10% | 2.9천 |
|---|
| 2025.12.26 | ₩34,558 | ₩34,558 | ₩34,506 | ₩34,525 | -0.10% | 900 |
|---|
| 2025.12.24 | ₩34,491 | ₩34,572 | ₩34,491 | ₩34,518 | +0.08% | 1.9천 |
|---|
| 2025.12.23 | ₩34,424 | ₩34,464 | ₩34,417 | ₩34,451 | +0.08% | 3.1천 |
|---|
| 2025.12.22 | ₩34,478 | ₩34,531 | ₩34,384 | ₩34,404 | -0.21% | 3.4만 |
|---|
| 2025.12.19 | ₩34,491 | ₩34,531 | ₩34,411 | ₩34,498 | +0.02% | 1.9만 |
|---|
| 2025.12.18 | ₩34,518 | ₩34,552 | ₩34,438 | ₩34,458 | -0.17% | 31.3만 |
|---|
| 2025.12.17 | ₩34,478 | ₩34,545 | ₩34,474 | ₩34,498 | +0.06% | 5.1천 |
|---|
| 2025.12.16 | ₩34,424 | ₩34,545 | ₩34,424 | ₩34,491 | +0.19% | 4.5천 |
|---|
| 2025.12.15 | ₩34,478 | ₩34,505 | ₩34,424 | ₩34,444 | -0.10% | 9.8천 |
|---|
| 2025.12.12 | ₩34,397 | ₩34,423 | ₩34,397 | ₩34,411 | +0.04% | 5.4천 |
|---|
| 2025.12.11 | ₩34,518 | ₩34,518 | ₩34,438 | ₩34,458 | -0.17% | 1.6천 |
|---|
| 2025.12.10 | ₩34,405 | ₩34,462 | ₩34,391 | ₩34,462 | +0.16% | 2.1만 |
|---|
| 2025.12.09 | ₩34,438 | ₩34,438 | ₩34,371 | ₩34,384 | -0.16% | 6.1천 |
|---|
| 2025.12.08 | ₩34,383 | ₩34,411 | ₩34,383 | ₩34,397 | +0.04% | 2.7천 |
|---|
| 2025.12.05 | ₩34,478 | ₩34,478 | ₩34,431 | ₩34,444 | -0.10% | 4.2천 |
|---|
| 2025.12.04 | ₩34,478 | ₩34,478 | ₩34,438 | ₩34,464 | -0.04% | 4.7천 |
|---|
| 2025.12.03 | ₩34,491 | ₩34,545 | ₩34,478 | ₩34,515 | +0.07% | 4.3천 |
|---|
| 2025.12.02 | ₩34,411 | ₩34,451 | ₩34,411 | ₩34,451 | +0.12% | 1.7천 |
|---|
| 2025.12.01 | ₩34,438 | ₩34,505 | ₩34,424 | ₩34,444 | +0.02% | 6.7천 |
|---|
| 2025.11.28 | ₩34,545 | ₩34,612 | ₩34,531 | ₩34,545 | 0.00% | 1.6만 |
|---|
| 2025.11.26 | ₩34,505 | ₩34,558 | ₩34,505 | ₩34,545 | +0.12% | 5.4천 |
|---|
| 2025.11.25 | ₩34,599 | ₩34,652 | ₩34,576 | ₩34,625 | +0.08% | 1.4만 |
|---|
| 2025.11.24 | ₩34,545 | ₩34,558 | ₩34,518 | ₩34,558 | +0.04% | 3.3천 |
|---|
| 2025.11.21 | ₩34,498 | ₩34,518 | ₩34,491 | ₩34,511 | +0.04% | 9.5천 |
|---|
| 2025.11.20 | ₩34,464 | ₩34,505 | ₩34,448 | ₩34,464 | 0.00% | 3.9천 |
|---|
| 2025.11.19 | ₩34,438 | ₩34,451 | ₩34,423 | ₩34,431 | -0.02% | 1.1만 |
|---|
| 2025.11.18 | ₩34,451 | ₩34,478 | ₩34,344 | ₩34,411 | -0.12% | 1.4만 |
|---|
| 2025.11.17 | ₩34,438 | ₩34,491 | ₩34,411 | ₩34,411 | -0.08% | 1.6만 |
|---|
| 2025.11.14 | ₩34,451 | ₩34,464 | ₩34,409 | ₩34,411 | -0.12% | 2.8천 |
|---|
| 2025.11.13 | ₩34,464 | ₩34,464 | ₩34,434 | ₩34,438 | -0.08% | 2.3천 |
|---|
| 2025.11.12 | ₩34,491 | ₩34,518 | ₩34,478 | ₩34,505 | +0.04% | 6.4천 |
|---|
| 2025.11.11 | ₩34,491 | ₩34,531 | ₩34,476 | ₩34,525 | +0.10% | 1.6만 |
|---|
| 2025.11.10 | ₩34,451 | ₩34,518 | ₩34,434 | ₩34,451 | 0.00% | 2.4만 |
|---|
| 2025.11.07 | ₩34,428 | ₩34,464 | ₩34,428 | ₩34,438 | +0.03% | 3.2천 |
|---|
| 2025.11.06 | ₩34,411 | ₩34,438 | ₩34,411 | ₩34,424 | +0.04% | 2만 |
|---|
| 2025.11.05 | ₩34,334 | ₩34,350 | ₩34,333 | ₩34,350 | +0.05% | 1.5만 |
|---|
| 2025.11.04 | ₩34,424 | ₩34,478 | ₩34,384 | ₩34,404 | -0.06% | 1.8만 |
|---|
| 2025.11.03 | ₩34,411 | ₩34,478 | ₩34,371 | ₩34,391 | -0.06% | 1.4만 |
|---|
| 2025.10.31 | ₩34,411 | ₩34,451 | ₩34,397 | ₩34,417 | +0.02% | 9.3천 |
|---|
| 2025.10.30 | ₩34,384 | ₩34,464 | ₩34,384 | ₩34,438 | +0.16% | 5.8천 |
|---|
| 2025.10.29 | ₩34,733 | ₩34,800 | ₩34,612 | ₩34,612 | -0.35% | 1.4만 |
|---|
| 2025.10.28 | ₩34,695 | ₩34,840 | ₩34,695 | ₩34,726 | +0.09% | 8.4천 |
|---|
| 2025.10.27 | ₩34,672 | ₩34,840 | ₩34,672 | ₩34,713 | +0.12% | 4.2천 |
|---|
| 2025.10.24 | ₩34,692 | ₩34,773 | ₩34,679 | ₩34,719 | +0.08% | 1.4만 |
|---|
| 2025.10.23 | ₩34,679 | ₩34,772 | ₩34,666 | ₩34,672 | -0.02% | 1.1만 |
|---|
| 2025.10.22 | ₩34,666 | ₩34,679 | ₩34,652 | ₩34,679 | +0.04% | 3.8천 |
|---|
| 2025.10.21 | ₩34,666 | ₩34,692 | ₩34,652 | ₩34,666 | 0.00% | 2.4천 |
|---|
| 2025.10.20 | ₩34,666 | ₩34,746 | ₩34,639 | ₩34,652 | -0.04% | 1.9만 |
|---|
| 2025.10.17 | ₩34,639 | ₩34,639 | ₩34,603 | ₩34,632 | -0.02% | 2.6만 |
|---|
| 2025.10.16 | ₩34,518 | ₩34,639 | ₩34,518 | ₩34,619 | +0.29% | 1.2만 |
|---|
| 2025.10.15 | ₩34,592 | ₩34,599 | ₩34,572 | ₩34,585 | -0.02% | 7.1천 |
|---|
| 2025.10.14 | ₩34,478 | ₩34,558 | ₩34,464 | ₩34,552 | +0.21% | 1.9만 |
|---|
| 2025.10.13 | ₩34,485 | ₩34,531 | ₩34,485 | ₩34,518 | +0.10% | 4.2천 |
|---|
| 2025.10.10 | ₩34,471 | ₩34,572 | ₩34,466 | ₩34,482 | +0.03% | 2.9천 |
|---|