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 | ₩32,879 | ₩33,079 | ₩32,839 | ₩32,899 | +0.06% | 10.9만 |
| 2026.10.08 | ₩32,812 | ₩32,932 | ₩32,799 | ₩32,919 | +0.33% | 9.5만 |
| 2026.10.07 | ₩32,746 | ₩32,879 | ₩32,586 | ₩32,852 | +0.33% | 6만 |
| 2026.10.06 | ₩32,812 | ₩32,852 | ₩32,786 | ₩32,814 | +0.00% | 7만 |
| 2026.10.05 | ₩32,799 | ₩32,839 | ₩32,719 | ₩32,786 | -0.04% | 19.7만 |
| 2026.10.02 | ₩32,906 | ₩32,919 | ₩32,786 | ₩32,794 | -0.34% | 2.9만 |
| 2026.10.01 | ₩32,746 | ₩32,879 | ₩32,666 | ₩32,860 | +0.35% | 28만 |
| 2026.09.30 | ₩32,839 | ₩32,866 | ₩32,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,790 |
| -0.15% |
| 5.2만 |
| 2026.09.29 | ₩32,839 | ₩32,839 | ₩32,746 | ₩32,812 | -0.08% | 5.4만 |
|---|
| 2026.09.28 | ₩32,986 | ₩32,990 | ₩32,919 | ₩32,953 | -0.10% | 1.7만 |
|---|
| 2026.09.25 | ₩33,039 | ₩33,086 | ₩32,986 | ₩33,086 | +0.14% | 12.4만 |
|---|
| 2026.09.24 | ₩33,133 | ₩33,173 | ₩33,013 | ₩33,034 | -0.30% | 5만 |
|---|
| 2026.09.23 | ₩33,293 | ₩33,380 | ₩33,119 | ₩33,153 | -0.42% | 6.9만 |
|---|
| 2026.09.22 | ₩33,346 | ₩34,380 | ₩33,306 | ₩33,353 | +0.02% | 9.6만 |
|---|
| 2026.09.21 | ₩33,319 | ₩33,366 | ₩33,306 | ₩33,339 | +0.06% | 2.3만 |
|---|
| 2026.09.18 | ₩33,293 | ₩33,306 | ₩33,279 | ₩33,299 | +0.02% | 4.6만 |
|---|
| 2026.09.17 | ₩33,333 | ₩33,386 | ₩33,325 | ₩33,373 | +0.12% | 7.3만 |
|---|
| 2026.09.16 | ₩33,279 | ₩33,373 | ₩33,226 | ₩33,259 | -0.06% | 8.8만 |
|---|
| 2026.09.15 | ₩33,266 | ₩33,279 | ₩33,199 | ₩33,233 | -0.10% | 37.5만 |
|---|
| 2026.09.14 | ₩33,253 | ₩33,333 | ₩33,239 | ₩33,273 | +0.06% | 2만 |
|---|
| 2026.09.11 | ₩33,466 | ₩33,466 | ₩33,253 | ₩33,273 | -0.58% | 5.3만 |
|---|
| 2026.09.10 | ₩33,333 | ₩33,426 | ₩33,306 | ₩33,326 | -0.02% | 17.5만 |
|---|
| 2026.09.09 | ₩33,493 | ₩33,493 | ₩33,413 | ₩33,440 | -0.16% | 3.2만 |
|---|
| 2026.09.08 | ₩33,533 | ₩33,560 | ₩33,506 | ₩33,526 | -0.02% | 1.7만 |
|---|
| 2026.09.04 | ₩33,546 | ₩33,560 | ₩33,506 | ₩33,526 | -0.06% | 3.7만 |
|---|
| 2026.09.03 | ₩33,546 | ₩33,613 | ₩33,533 | ₩33,533 | -0.04% | 2.6만 |
|---|
| 2026.09.02 | ₩33,520 | ₩33,546 | ₩33,466 | ₩33,513 | -0.02% | 3.6만 |
|---|
| 2026.09.01 | ₩33,506 | ₩33,560 | ₩33,506 | ₩33,506 | 0.00% | 3.4만 |
|---|
| 2026.08.31 | ₩33,546 | ₩33,573 | ₩33,526 | ₩33,560 | +0.04% | 3.2만 |
|---|
| 2026.08.28 | ₩33,633 | ₩33,666 | ₩33,560 | ₩33,560 | -0.22% | 3.8만 |
|---|
| 2026.08.27 | ₩33,760 | ₩33,867 | ₩33,720 | ₩33,773 | +0.04% | 5.7만 |
|---|
| 2026.08.26 | ₩33,760 | ₩33,813 | ₩33,746 | ₩33,787 | +0.08% | 2.6만 |
|---|
| 2026.08.25 | ₩33,746 | ₩33,920 | ₩33,746 | ₩33,820 | +0.22% | 2.5만 |
|---|
| 2026.08.24 | ₩33,666 | ₩33,746 | ₩33,666 | ₩33,726 | +0.18% | 2.4만 |
|---|
| 2026.08.21 | ₩33,666 | ₩33,706 | ₩33,640 | ₩33,686 | +0.06% | 1.9만 |
|---|
| 2026.08.20 | ₩33,680 | ₩33,746 | ₩33,653 | ₩33,700 | +0.06% | 2.8만 |
|---|
| 2026.08.19 | ₩33,733 | ₩33,760 | ₩33,533 | ₩33,752 | +0.06% | 32.8만 |
|---|
| 2026.08.18 | ₩33,613 | ₩33,693 | ₩33,453 | ₩33,668 | +0.16% | 4.9만 |
|---|
| 2026.08.17 | ₩33,680 | ₩33,706 | ₩33,626 | ₩33,666 | -0.04% | 4.3만 |
|---|
| 2026.08.14 | ₩33,746 | ₩33,746 | ₩33,704 | ₩33,704 | -0.13% | 2.1만 |
|---|
| 2026.08.13 | ₩33,746 | ₩33,893 | ₩33,720 | ₩33,768 | +0.06% | 3.3만 |
|---|
| 2026.08.12 | ₩33,706 | ₩33,853 | ₩33,686 | ₩33,750 | +0.13% | 10.5만 |
|---|
| 2026.08.11 | ₩33,666 | ₩33,680 | ₩33,640 | ₩33,666 | 0.00% | 3.9만 |
|---|
| 2026.08.10 | ₩33,666 | ₩33,666 | ₩33,626 | ₩33,640 | -0.08% | 1.7만 |
|---|
| 2026.08.07 | ₩33,693 | ₩33,706 | ₩33,656 | ₩33,680 | -0.04% | 3만 |
|---|
| 2026.08.06 | ₩33,653 | ₩33,813 | ₩33,640 | ₩33,688 | +0.10% | 57.8만 |
|---|
| 2026.08.05 | ₩33,720 | ₩33,787 | ₩33,680 | ₩33,753 | +0.10% | 4.4만 |
|---|
| 2026.08.04 | ₩33,613 | ₩33,720 | ₩33,600 | ₩33,694 | +0.24% | 4만 |
|---|
| 2026.08.03 | ₩33,586 | ₩33,600 | ₩33,566 | ₩33,593 | +0.02% | 7.7만 |
|---|
| 2026.07.31 | ₩33,560 | ₩33,600 | ₩33,506 | ₩33,554 | -0.02% | 3.3만 |
|---|
| 2026.07.30 | ₩33,573 | ₩33,653 | ₩33,573 | ₩33,620 | +0.14% | 4.4만 |
|---|
| 2026.07.29 | ₩33,746 | ₩33,820 | ₩33,730 | ₩33,730 | -0.05% | 2.3만 |
|---|
| 2026.07.28 | ₩33,746 | ₩33,840 | ₩33,746 | ₩33,833 | +0.26% | 1.4만 |
|---|
| 2026.07.27 | ₩33,720 | ₩33,746 | ₩33,720 | ₩33,740 | +0.06% | 1.7만 |
|---|
| 2026.07.24 | ₩33,680 | ₩33,720 | ₩33,680 | ₩33,686 | +0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩33,640 | ₩33,760 | ₩33,640 | ₩33,698 | +0.17% | 2.3만 |
|---|
| 2026.07.22 | ₩33,726 | ₩33,773 | ₩33,720 | ₩33,726 | 0.00% | 1.1만 |
|---|
| 2026.07.21 | ₩33,760 | ₩33,800 | ₩33,746 | ₩33,766 | +0.02% | 4.4만 |
|---|
| 2026.07.20 | ₩33,840 | ₩33,840 | ₩33,793 | ₩33,820 | -0.06% | 1.6만 |
|---|
| 2026.07.17 | ₩33,867 | ₩34,027 | ₩33,867 | ₩33,887 | +0.06% | 1.5만 |
|---|
| 2026.07.16 | ₩33,800 | ₩33,873 | ₩33,800 | ₩33,856 | +0.17% | 4.2만 |
|---|
| 2026.07.15 | ₩33,815 | ₩33,893 | ₩33,815 | ₩33,873 | +0.17% | 6만 |
|---|
| 2026.07.14 | ₩33,800 | ₩33,853 | ₩33,793 | ₩33,807 | +0.02% | 2.1만 |
|---|
| 2026.07.13 | ₩33,773 | ₩33,933 | ₩33,773 | ₩33,819 | +0.13% | 3.9만 |
|---|
| 2026.07.10 | ₩33,840 | ₩33,893 | ₩33,813 | ₩33,833 | -0.02% | 2.7만 |
|---|
| 2026.07.09 | ₩33,787 | ₩33,880 | ₩33,787 | ₩33,833 | +0.14% | 3.5만 |
|---|
| 2026.07.08 | ₩33,800 | ₩33,840 | ₩33,746 | ₩33,789 | -0.03% | 18.9만 |
|---|
| 2026.07.07 | ₩33,880 | ₩33,893 | ₩33,820 | ₩33,820 | -0.18% | 7.7만 |
|---|
| 2026.07.06 | ₩33,893 | ₩34,000 | ₩33,892 | ₩33,928 | +0.10% | 1.1만 |
|---|
| 2026.07.02 | ₩33,880 | ₩34,107 | ₩33,867 | ₩33,933 | +0.16% | 3.7만 |
|---|
| 2026.07.01 | ₩33,840 | ₩33,867 | ₩33,666 | ₩33,840 | 0.00% | 33.8만 |
|---|
| 2026.06.30 | ₩33,973 | ₩33,973 | ₩33,720 | ₩33,827 | -0.43% | 12.7만 |
|---|
| 2026.06.29 | ₩33,960 | ₩34,120 | ₩33,960 | ₩33,993 | +0.10% | 5.2만 |
|---|
| 2026.06.26 | ₩34,067 | ₩34,173 | ₩33,928 | ₩34,113 | +0.14% | 7만 |
|---|
| 2026.06.25 | ₩34,067 | ₩34,173 | ₩34,013 | ₩34,060 | -0.02% | 3.3만 |
|---|
| 2026.06.24 | ₩34,000 | ₩34,140 | ₩33,973 | ₩34,027 | +0.08% | 5.6만 |
|---|
| 2026.06.23 | ₩33,920 | ₩34,027 | ₩33,917 | ₩33,973 | +0.16% | 5.7만 |
|---|
| 2026.06.22 | ₩33,907 | ₩34,040 | ₩33,853 | ₩33,873 | -0.10% | 18.7만 |
|---|
| 2026.06.18 | ₩34,000 | ₩34,067 | ₩33,987 | ₩34,003 | +0.01% | 2.7만 |
|---|
| 2026.06.17 | ₩33,987 | ₩34,040 | ₩33,907 | ₩33,953 | -0.10% | 14만 |
|---|
| 2026.06.16 | ₩33,973 | ₩34,147 | ₩33,972 | ₩34,073 | +0.29% | 18.4만 |
|---|
| 2026.06.15 | ₩33,987 | ₩34,133 | ₩33,967 | ₩34,001 | +0.04% | 5만 |
|---|
| 2026.06.12 | ₩33,907 | ₩33,973 | ₩33,880 | ₩33,933 | +0.08% | 3.3만 |
|---|
| 2026.06.11 | ₩33,813 | ₩33,973 | ₩33,813 | ₩33,967 | +0.45% | 2.5만 |
|---|
| 2026.06.10 | ₩33,840 | ₩33,987 | ₩33,813 | ₩33,821 | -0.06% | 1.4만 |
|---|
| 2026.06.09 | ₩33,827 | ₩33,947 | ₩33,813 | ₩33,860 | +0.10% | 39.8만 |
|---|
| 2026.06.08 | ₩33,813 | ₩33,985 | ₩33,793 | ₩33,817 | +0.01% | 5.9만 |
|---|
| 2026.06.05 | ₩33,813 | ₩33,893 | ₩33,787 | ₩33,807 | -0.02% | 3.3만 |
|---|
| 2026.06.04 | ₩33,880 | ₩33,993 | ₩33,880 | ₩33,927 | +0.14% | 2.5만 |
|---|
| 2026.06.03 | ₩33,840 | ₩33,907 | ₩33,840 | ₩33,868 | +0.08% | 1.8만 |
|---|
| 2026.06.02 | ₩33,920 | ₩33,987 | ₩33,893 | ₩33,947 | +0.08% | 2.6만 |
|---|
| 2026.06.01 | ₩33,840 | ₩33,947 | ₩33,840 | ₩33,913 | +0.22% | 62.6만 |
|---|
| 2026.05.29 | ₩33,880 | ₩34,093 | ₩33,880 | ₩33,948 | +0.20% | 1.6만 |
|---|
| 2026.05.28 | ₩33,853 | ₩33,980 | ₩33,853 | ₩33,907 | +0.16% | 6.5천 |
|---|
| 2026.05.27 | ₩33,960 | ₩34,120 | ₩33,947 | ₩33,987 | +0.08% | 2.9만 |
|---|
| 2026.05.26 | ₩33,920 | ₩33,947 | ₩33,920 | ₩33,933 | +0.04% | 4.1천 |
|---|
| 2026.05.22 | ₩33,867 | ₩33,913 | ₩33,773 | ₩33,833 | -0.10% | 8.6천 |
|---|
| 2026.05.21 | ₩33,746 | ₩33,907 | ₩33,746 | ₩33,861 | +0.34% | 1.2만 |
|---|
| 2026.05.20 | ₩33,787 | ₩33,880 | ₩33,733 | ₩33,848 | +0.18% | 7.6천 |
|---|
| 2026.05.19 | ₩33,680 | ₩33,773 | ₩33,680 | ₩33,726 | +0.14% | 5.4만 |
|---|
| 2026.05.18 | ₩33,773 | ₩33,813 | ₩33,720 | ₩33,766 | -0.02% | 9.3천 |
|---|
| 2026.05.15 | ₩33,787 | ₩33,900 | ₩33,787 | ₩33,820 | +0.10% | 8.5천 |
|---|
| 2026.05.14 | ₩33,973 | ₩34,053 | ₩33,933 | ₩33,941 | -0.09% | 1.7만 |
|---|
| 2026.05.13 | ₩33,893 | ₩33,933 | ₩33,893 | ₩33,907 | +0.04% | 3.6천 |
|---|
| 2026.05.12 | ₩33,933 | ₩33,973 | ₩33,893 | ₩33,928 | -0.02% | 2.9만 |
|---|
| 2026.05.11 | ₩34,053 | ₩34,053 | ₩33,987 | ₩34,000 | -0.16% | 2.1만 |
|---|
| 2026.05.08 | ₩34,027 | ₩34,153 | ₩34,027 | ₩34,073 | +0.14% | 1.6만 |
|---|
| 2026.05.07 | ₩34,040 | ₩34,040 | ₩33,960 | ₩33,995 | -0.13% | 2만 |
|---|
| 2026.05.06 | ₩34,053 | ₩34,067 | ₩33,960 | ₩34,033 | -0.06% | 5.7만 |
|---|
| 2026.05.05 | ₩33,907 | ₩33,987 | ₩33,907 | ₩33,953 | +0.14% | 2.2만 |
|---|
| 2026.05.04 | ₩33,933 | ₩33,933 | ₩33,853 | ₩33,893 | -0.12% | 1.7만 |
|---|
| 2026.05.01 | ₩33,947 | ₩34,133 | ₩33,947 | ₩34,007 | +0.18% | 4.5만 |
|---|
| 2026.04.30 | ₩33,933 | ₩34,000 | ₩33,920 | ₩33,967 | +0.10% | 3.5만 |
|---|
| 2026.04.29 | ₩33,920 | ₩33,963 | ₩33,867 | ₩33,907 | -0.04% | 2.3만 |
|---|
| 2026.04.28 | ₩34,107 | ₩34,254 | ₩34,093 | ₩34,133 | +0.08% | 3.2만 |
|---|
| 2026.04.27 | ₩34,147 | ₩34,374 | ₩34,147 | ₩34,207 | +0.18% | 5.4만 |
|---|
| 2026.04.24 | ₩34,120 | ₩34,307 | ₩34,107 | ₩34,193 | +0.22% | 2.4만 |
|---|
| 2026.04.23 | ₩34,160 | ₩34,214 | ₩34,107 | ₩34,140 | -0.06% | 2.8만 |
|---|
| 2026.04.22 | ₩34,173 | ₩34,267 | ₩34,153 | ₩34,180 | +0.02% | 1.4만 |
|---|
| 2026.04.21 | ₩34,187 | ₩34,240 | ₩34,093 | ₩34,133 | -0.16% | 2만 |
|---|
| 2026.04.20 | ₩34,227 | ₩34,294 | ₩34,187 | ₩34,220 | -0.02% | 6만 |
|---|
| 2026.04.17 | ₩34,227 | ₩34,440 | ₩34,214 | ₩34,240 | +0.04% | 1.4만 |
|---|
| 2026.04.16 | ₩34,160 | ₩34,320 | ₩34,107 | ₩34,160 | 0.00% | 6.9만 |
|---|
| 2026.04.15 | ₩34,173 | ₩34,240 | ₩34,140 | ₩34,207 | +0.10% | 5.5만 |
|---|
| 2026.04.14 | ₩34,133 | ₩34,280 | ₩34,133 | ₩34,214 | +0.23% | 1.8만 |
|---|
| 2026.04.13 | ₩34,080 | ₩34,147 | ₩34,080 | ₩34,147 | +0.20% | 4천 |
|---|
| 2026.04.10 | ₩34,120 | ₩34,147 | ₩34,107 | ₩34,107 | -0.04% | 1만 |
|---|
| 2026.04.09 | ₩34,107 | ₩34,193 | ₩34,087 | ₩34,153 | +0.14% | 3.4만 |
|---|
| 2026.04.08 | ₩34,133 | ₩34,207 | ₩34,100 | ₩34,113 | -0.06% | 3.4만 |
|---|
| 2026.04.07 | ₩34,000 | ₩34,040 | ₩33,920 | ₩34,033 | +0.10% | 3.5만 |
|---|
| 2026.04.06 | ₩33,987 | ₩34,040 | ₩33,980 | ₩34,000 | +0.04% | 3.4만 |
|---|
| 2026.04.02 | ₩33,960 | ₩34,053 | ₩33,933 | ₩34,040 | +0.24% | 1.2만 |
|---|
| 2026.04.01 | ₩33,973 | ₩34,040 | ₩33,973 | ₩34,013 | +0.12% | 5.9만 |
|---|
| 2026.03.31 | ₩33,947 | ₩34,101 | ₩33,927 | ₩34,041 | +0.28% | 6.4만 |
|---|
| 2026.03.30 | ₩33,867 | ₩34,027 | ₩33,827 | ₩33,907 | +0.12% | 9만 |
|---|
| 2026.03.27 | ₩33,787 | ₩33,853 | ₩33,787 | ₩33,840 | +0.16% | 3.2만 |
|---|
| 2026.03.26 | ₩33,973 | ₩34,033 | ₩33,887 | ₩33,887 | -0.26% | 2.2만 |
|---|
| 2026.03.25 | ₩33,987 | ₩34,200 | ₩33,987 | ₩34,053 | +0.20% | 207.6만 |
|---|
| 2026.03.24 | ₩33,853 | ₩33,973 | ₩33,853 | ₩33,940 | +0.26% | 3.6만 |
|---|
| 2026.03.23 | ₩33,960 | ₩34,027 | ₩33,960 | ₩34,019 | +0.17% | 2.7만 |
|---|
| 2026.03.20 | ₩34,013 | ₩34,013 | ₩33,813 | ₩33,897 | -0.34% | 4.8만 |
|---|
| 2026.03.19 | ₩34,000 | ₩34,267 | ₩34,000 | ₩34,173 | +0.51% | 25.2만 |
|---|
| 2026.03.18 | ₩34,147 | ₩34,173 | ₩34,100 | ₩34,100 | -0.14% | 5.9만 |
|---|
| 2026.03.17 | ₩34,160 | ₩34,260 | ₩34,160 | ₩34,223 | +0.18% | 7.7만 |
|---|
| 2026.03.16 | ₩34,107 | ₩34,147 | ₩34,107 | ₩34,140 | +0.10% | 6.2천 |
|---|
| 2026.03.13 | ₩34,107 | ₩34,107 | ₩34,040 | ₩34,047 | -0.18% | 1.8만 |
|---|
| 2026.03.12 | ₩34,120 | ₩34,160 | ₩34,092 | ₩34,092 | -0.08% | 2.4만 |
|---|
| 2026.03.11 | ₩34,211 | ₩34,360 | ₩34,180 | ₩34,200 | -0.03% | 24만 |
|---|
| 2026.03.10 | ₩34,294 | ₩34,414 | ₩34,294 | ₩34,294 | 0.00% | 79.9만 |
|---|
| 2026.03.09 | ₩34,214 | ₩34,414 | ₩34,200 | ₩34,352 | +0.41% | 6.7만 |
|---|
| 2026.03.06 | ₩34,214 | ₩34,467 | ₩34,201 | ₩34,291 | +0.23% | 5.4만 |
|---|
| 2026.03.05 | ₩34,280 | ₩34,427 | ₩34,280 | ₩34,354 | +0.21% | 6.7만 |
|---|
| 2026.03.04 | ₩34,360 | ₩34,507 | ₩34,360 | ₩34,400 | +0.12% | 2.9만 |
|---|
| 2026.03.03 | ₩34,280 | ₩34,547 | ₩34,280 | ₩34,402 | +0.35% | 6.3만 |
|---|
| 2026.03.02 | ₩34,400 | ₩34,467 | ₩34,374 | ₩34,434 | +0.10% | 5.6만 |
|---|
| 2026.02.27 | ₩34,507 | ₩34,641 | ₩34,507 | ₩34,534 | +0.08% | 3.1만 |
|---|
| 2026.02.26 | ₩34,440 | ₩34,467 | ₩34,440 | ₩34,454 | +0.04% | 1.2만 |
|---|
| 2026.02.25 | ₩34,507 | ₩34,594 | ₩34,507 | ₩34,576 | +0.20% | 2.9만 |
|---|
| 2026.02.24 | ₩34,534 | ₩34,614 | ₩34,534 | ₩34,560 | +0.08% | 1.2만 |
|---|
| 2026.02.23 | ₩34,534 | ₩34,574 | ₩34,523 | ₩34,574 | +0.12% | 6.4만 |
|---|
| 2026.02.20 | ₩34,520 | ₩34,600 | ₩34,480 | ₩34,543 | +0.07% | 5.3만 |
|---|
| 2026.02.19 | ₩34,534 | ₩34,600 | ₩34,454 | ₩34,534 | 0.00% | 39.2만 |
|---|
| 2026.02.18 | ₩34,547 | ₩34,574 | ₩34,494 | ₩34,507 | -0.12% | 2.8만 |
|---|
| 2026.02.17 | ₩34,627 | ₩34,667 | ₩34,532 | ₩34,547 | -0.23% | 1.5만 |
|---|
| 2026.02.13 | ₩34,494 | ₩34,520 | ₩34,494 | ₩34,514 | +0.06% | 4.3천 |
|---|
| 2026.02.12 | ₩34,400 | ₩34,480 | ₩34,400 | ₩34,447 | +0.14% | 1.9만 |
|---|
| 2026.02.11 | ₩34,374 | ₩34,440 | ₩34,360 | ₩34,380 | +0.02% | 4.9천 |
|---|
| 2026.02.10 | ₩34,374 | ₩34,414 | ₩34,374 | ₩34,387 | +0.04% | 4.9천 |
|---|
| 2026.02.09 | ₩34,320 | ₩34,347 | ₩34,320 | ₩34,327 | +0.02% | 2.3천 |
|---|
| 2026.02.06 | ₩34,320 | ₩34,360 | ₩34,307 | ₩34,327 | +0.02% | 5.1천 |
|---|
| 2026.02.05 | ₩34,254 | ₩34,327 | ₩34,254 | ₩34,300 | +0.14% | 1.7만 |
|---|
| 2026.02.04 | ₩34,214 | ₩34,307 | ₩34,200 | ₩34,240 | +0.08% | 6.4만 |
|---|
| 2026.02.03 | ₩34,214 | ₩35,388 | ₩34,200 | ₩34,254 | +0.12% | 3.3만 |
|---|
| 2026.02.02 | ₩34,214 | ₩34,267 | ₩34,214 | ₩34,214 | 0.00% | 4.5천 |
|---|
| 2026.01.30 | ₩34,240 | ₩34,334 | ₩34,240 | ₩34,274 | +0.10% | 4.5천 |
|---|
| 2026.01.29 | ₩34,227 | ₩34,374 | ₩34,227 | ₩34,268 | +0.12% | 7.1만 |
|---|
| 2026.01.28 | ₩34,267 | ₩34,328 | ₩34,234 | ₩34,266 | -0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩34,280 | ₩34,320 | ₩34,272 | ₩34,279 | -0.00% | 8.6천 |
|---|
| 2026.01.26 | ₩34,280 | ₩34,320 | ₩34,266 | ₩34,287 | +0.02% | 2.4만 |
|---|
| 2026.01.23 | ₩34,227 | ₩34,320 | ₩34,227 | ₩34,267 | +0.12% | 2.3만 |
|---|
| 2026.01.22 | ₩34,200 | ₩34,240 | ₩34,173 | ₩34,227 | +0.08% | 1.7만 |
|---|
| 2026.01.21 | ₩34,173 | ₩34,274 | ₩34,161 | ₩34,247 | +0.21% | 6.6만 |
|---|
| 2026.01.20 | ₩34,280 | ₩34,280 | ₩34,160 | ₩34,173 | -0.31% | 6.4만 |
|---|
| 2026.01.16 | ₩34,254 | ₩34,254 | ₩34,205 | ₩34,214 | -0.12% | 3.1천 |
|---|
| 2026.01.15 | ₩34,294 | ₩34,294 | ₩34,240 | ₩34,254 | -0.12% | 3.8천 |
|---|
| 2026.01.14 | ₩34,254 | ₩34,360 | ₩34,254 | ₩34,280 | +0.08% | 6.8천 |
|---|
| 2026.01.13 | ₩34,227 | ₩34,254 | ₩34,214 | ₩34,234 | +0.02% | 2.9천 |
|---|
| 2026.01.12 | ₩34,240 | ₩34,427 | ₩34,227 | ₩34,240 | 0.00% | 4.7만 |
|---|
| 2026.01.09 | ₩34,227 | ₩34,254 | ₩34,211 | ₩34,247 | +0.06% | 3.6천 |
|---|
| 2026.01.08 | ₩34,173 | ₩34,187 | ₩34,167 | ₩34,180 | +0.02% | 2.2천 |
|---|
| 2026.01.07 | ₩34,280 | ₩34,280 | ₩34,133 | ₩34,220 | -0.18% | 1.5만 |
|---|
| 2026.01.06 | ₩34,160 | ₩34,200 | ₩34,141 | ₩34,187 | +0.08% | 2.4만 |
|---|
| 2026.01.05 | ₩34,133 | ₩34,227 | ₩34,107 | ₩34,167 | +0.10% | 2.5만 |
|---|
| 2026.01.02 | ₩34,107 | ₩34,107 | ₩34,080 | ₩34,093 | -0.04% | 1만 |
|---|
| 2025.12.31 | ₩34,013 | ₩34,214 | ₩34,013 | ₩34,133 | +0.35% | 1.7만 |
|---|
| 2025.12.30 | ₩34,105 | ₩34,147 | ₩34,105 | ₩34,127 | +0.06% | 3.5천 |
|---|
| 2025.12.29 | ₩34,360 | ₩34,400 | ₩34,360 | ₩34,394 | +0.10% | 2.9천 |
|---|
| 2025.12.26 | ₩34,374 | ₩34,374 | ₩34,322 | ₩34,340 | -0.10% | 900 |
|---|
| 2025.12.24 | ₩34,307 | ₩34,387 | ₩34,307 | ₩34,334 | +0.08% | 1.9천 |
|---|
| 2025.12.23 | ₩34,240 | ₩34,280 | ₩34,234 | ₩34,267 | +0.08% | 3.1천 |
|---|
| 2025.12.22 | ₩34,294 | ₩34,347 | ₩34,200 | ₩34,220 | -0.21% | 3.4만 |
|---|
| 2025.12.19 | ₩34,307 | ₩34,347 | ₩34,227 | ₩34,314 | +0.02% | 1.9만 |
|---|
| 2025.12.18 | ₩34,334 | ₩34,367 | ₩34,254 | ₩34,274 | -0.17% | 31.3만 |
|---|
| 2025.12.17 | ₩34,294 | ₩34,360 | ₩34,290 | ₩34,314 | +0.06% | 5.1천 |
|---|
| 2025.12.16 | ₩34,240 | ₩34,360 | ₩34,240 | ₩34,307 | +0.19% | 4.5천 |
|---|
| 2025.12.15 | ₩34,294 | ₩34,320 | ₩34,240 | ₩34,260 | -0.10% | 9.8천 |
|---|
| 2025.12.12 | ₩34,214 | ₩34,239 | ₩34,214 | ₩34,227 | +0.04% | 5.4천 |
|---|
| 2025.12.11 | ₩34,334 | ₩34,334 | ₩34,254 | ₩34,274 | -0.17% | 1.6천 |
|---|
| 2025.12.10 | ₩34,222 | ₩34,278 | ₩34,207 | ₩34,278 | +0.16% | 2.1만 |
|---|
| 2025.12.09 | ₩34,254 | ₩34,254 | ₩34,187 | ₩34,200 | -0.16% | 6.1천 |
|---|
| 2025.12.08 | ₩34,199 | ₩34,227 | ₩34,199 | ₩34,214 | +0.04% | 2.7천 |
|---|
| 2025.12.05 | ₩34,294 | ₩34,294 | ₩34,247 | ₩34,260 | -0.10% | 4.2천 |
|---|
| 2025.12.04 | ₩34,294 | ₩34,294 | ₩34,254 | ₩34,280 | -0.04% | 4.7천 |
|---|
| 2025.12.03 | ₩34,307 | ₩34,360 | ₩34,294 | ₩34,331 | +0.07% | 4.3천 |
|---|
| 2025.12.02 | ₩34,227 | ₩34,267 | ₩34,227 | ₩34,267 | +0.12% | 1.7천 |
|---|
| 2025.12.01 | ₩34,254 | ₩34,320 | ₩34,240 | ₩34,260 | +0.02% | 6.7천 |
|---|
| 2025.11.28 | ₩34,360 | ₩34,427 | ₩34,347 | ₩34,360 | 0.00% | 1.6만 |
|---|
| 2025.11.26 | ₩34,320 | ₩34,374 | ₩34,320 | ₩34,360 | +0.12% | 5.4천 |
|---|
| 2025.11.25 | ₩34,414 | ₩34,467 | ₩34,391 | ₩34,440 | +0.08% | 1.4만 |
|---|
| 2025.11.24 | ₩34,360 | ₩34,374 | ₩34,334 | ₩34,374 | +0.04% | 3.3천 |
|---|
| 2025.11.21 | ₩34,314 | ₩34,334 | ₩34,307 | ₩34,327 | +0.04% | 9.5천 |
|---|
| 2025.11.20 | ₩34,280 | ₩34,320 | ₩34,264 | ₩34,280 | 0.00% | 3.9천 |
|---|
| 2025.11.19 | ₩34,254 | ₩34,267 | ₩34,239 | ₩34,247 | -0.02% | 1.1만 |
|---|
| 2025.11.18 | ₩34,267 | ₩34,294 | ₩34,160 | ₩34,227 | -0.12% | 1.4만 |
|---|
| 2025.11.17 | ₩34,254 | ₩34,307 | ₩34,227 | ₩34,227 | -0.08% | 1.6만 |
|---|
| 2025.11.14 | ₩34,267 | ₩34,280 | ₩34,226 | ₩34,227 | -0.12% | 2.8천 |
|---|
| 2025.11.13 | ₩34,280 | ₩34,280 | ₩34,250 | ₩34,254 | -0.08% | 2.3천 |
|---|
| 2025.11.12 | ₩34,307 | ₩34,334 | ₩34,294 | ₩34,320 | +0.04% | 6.4천 |
|---|
| 2025.11.11 | ₩34,307 | ₩34,347 | ₩34,292 | ₩34,340 | +0.10% | 1.6만 |
|---|
| 2025.11.10 | ₩34,267 | ₩34,334 | ₩34,250 | ₩34,267 | 0.00% | 2.4만 |
|---|
| 2025.11.07 | ₩34,244 | ₩34,280 | ₩34,244 | ₩34,254 | +0.03% | 3.2천 |
|---|
| 2025.11.06 | ₩34,227 | ₩34,254 | ₩34,227 | ₩34,240 | +0.04% | 2만 |
|---|
| 2025.11.05 | ₩34,151 | ₩34,167 | ₩34,149 | ₩34,167 | +0.05% | 1.5만 |
|---|
| 2025.11.04 | ₩34,240 | ₩34,294 | ₩34,200 | ₩34,220 | -0.06% | 1.8만 |
|---|
| 2025.11.03 | ₩34,227 | ₩34,294 | ₩34,187 | ₩34,207 | -0.06% | 1.4만 |
|---|
| 2025.10.31 | ₩34,227 | ₩34,267 | ₩34,214 | ₩34,234 | +0.02% | 9.3천 |
|---|
| 2025.10.30 | ₩34,200 | ₩34,280 | ₩34,200 | ₩34,254 | +0.16% | 5.8천 |
|---|
| 2025.10.29 | ₩34,547 | ₩34,614 | ₩34,427 | ₩34,427 | -0.35% | 1.4만 |
|---|
| 2025.10.28 | ₩34,510 | ₩34,654 | ₩34,510 | ₩34,540 | +0.09% | 8.4천 |
|---|
| 2025.10.27 | ₩34,487 | ₩34,654 | ₩34,487 | ₩34,527 | +0.12% | 4.2천 |
|---|
| 2025.10.24 | ₩34,507 | ₩34,587 | ₩34,494 | ₩34,534 | +0.08% | 1.4만 |
|---|
| 2025.10.23 | ₩34,494 | ₩34,586 | ₩34,480 | ₩34,487 | -0.02% | 1.1만 |
|---|
| 2025.10.22 | ₩34,480 | ₩34,494 | ₩34,467 | ₩34,494 | +0.04% | 3.8천 |
|---|
| 2025.10.21 | ₩34,480 | ₩34,507 | ₩34,467 | ₩34,480 | 0.00% | 2.4천 |
|---|
| 2025.10.20 | ₩34,480 | ₩34,560 | ₩34,454 | ₩34,467 | -0.04% | 1.9만 |
|---|
| 2025.10.17 | ₩34,454 | ₩34,454 | ₩34,418 | ₩34,447 | -0.02% | 2.6만 |
|---|
| 2025.10.16 | ₩34,334 | ₩34,454 | ₩34,334 | ₩34,434 | +0.29% | 1.2만 |
|---|
| 2025.10.15 | ₩34,407 | ₩34,414 | ₩34,387 | ₩34,400 | -0.02% | 7.1천 |
|---|
| 2025.10.14 | ₩34,294 | ₩34,374 | ₩34,280 | ₩34,367 | +0.21% | 1.9만 |
|---|
| 2025.10.13 | ₩34,300 | ₩34,347 | ₩34,300 | ₩34,334 | +0.10% | 4.2천 |
|---|
| 2025.10.10 | ₩34,287 | ₩34,387 | ₩34,282 | ₩34,298 | +0.03% | 2.9천 |
|---|