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 | ₩32,919 | ₩33,119 | ₩32,878 | ₩32,939 | +0.06% | 10.9만 |
| 2026.10.08 | ₩32,852 | ₩32,972 | ₩32,838 | ₩32,959 | +0.33% | 9.5만 |
| 2026.10.07 | ₩32,785 | ₩32,919 | ₩32,625 | ₩32,892 | +0.33% | 6만 |
| 2026.10.06 | ₩32,852 | ₩32,892 | ₩32,825 | ₩32,853 | +0.00% | 7만 |
| 2026.10.05 | ₩32,838 | ₩32,878 | ₩32,758 | ₩32,825 | -0.04% | 19.7만 |
| 2026.10.02 | ₩32,945 | ₩32,959 | ₩32,825 | ₩32,833 | -0.34% | 2.9만 |
| 2026.10.01 | ₩32,785 | ₩32,919 | ₩32,705 | ₩32,900 | +0.35% | 28만 |
| 2026.09.30 | ₩32,878 | ₩32,905 | ₩32,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,829 |
| -0.15% |
| 5.2만 |
| 2026.09.29 | ₩32,878 | ₩32,878 | ₩32,785 | ₩32,852 | -0.08% | 5.4만 |
|---|
| 2026.09.28 | ₩33,025 | ₩33,029 | ₩32,959 | ₩32,992 | -0.10% | 1.7만 |
|---|
| 2026.09.25 | ₩33,079 | ₩33,126 | ₩33,025 | ₩33,126 | +0.14% | 12.4만 |
|---|
| 2026.09.24 | ₩33,172 | ₩33,212 | ₩33,052 | ₩33,074 | -0.30% | 5만 |
|---|
| 2026.09.23 | ₩33,333 | ₩33,420 | ₩33,159 | ₩33,192 | -0.42% | 6.9만 |
|---|
| 2026.09.22 | ₩33,386 | ₩34,422 | ₩33,346 | ₩33,393 | +0.02% | 9.6만 |
|---|
| 2026.09.21 | ₩33,359 | ₩33,406 | ₩33,346 | ₩33,379 | +0.06% | 2.3만 |
|---|
| 2026.09.18 | ₩33,333 | ₩33,346 | ₩33,319 | ₩33,339 | +0.02% | 4.6만 |
|---|
| 2026.09.17 | ₩33,373 | ₩33,426 | ₩33,365 | ₩33,413 | +0.12% | 7.3만 |
|---|
| 2026.09.16 | ₩33,319 | ₩33,413 | ₩33,266 | ₩33,299 | -0.06% | 8.8만 |
|---|
| 2026.09.15 | ₩33,306 | ₩33,319 | ₩33,239 | ₩33,273 | -0.10% | 37.5만 |
|---|
| 2026.09.14 | ₩33,293 | ₩33,373 | ₩33,279 | ₩33,313 | +0.06% | 2만 |
|---|
| 2026.09.11 | ₩33,506 | ₩33,506 | ₩33,293 | ₩33,313 | -0.58% | 5.3만 |
|---|
| 2026.09.10 | ₩33,373 | ₩33,466 | ₩33,346 | ₩33,366 | -0.02% | 17.5만 |
|---|
| 2026.09.09 | ₩33,533 | ₩33,533 | ₩33,453 | ₩33,480 | -0.16% | 3.2만 |
|---|
| 2026.09.08 | ₩33,573 | ₩33,600 | ₩33,546 | ₩33,566 | -0.02% | 1.7만 |
|---|
| 2026.09.04 | ₩33,587 | ₩33,600 | ₩33,546 | ₩33,566 | -0.06% | 3.7만 |
|---|
| 2026.09.03 | ₩33,587 | ₩33,653 | ₩33,573 | ₩33,573 | -0.04% | 2.6만 |
|---|
| 2026.09.02 | ₩33,560 | ₩33,587 | ₩33,506 | ₩33,553 | -0.02% | 3.6만 |
|---|
| 2026.09.01 | ₩33,546 | ₩33,600 | ₩33,546 | ₩33,546 | 0.00% | 3.4만 |
|---|
| 2026.08.31 | ₩33,587 | ₩33,613 | ₩33,566 | ₩33,600 | +0.04% | 3.2만 |
|---|
| 2026.08.28 | ₩33,673 | ₩33,707 | ₩33,600 | ₩33,600 | -0.22% | 3.8만 |
|---|
| 2026.08.27 | ₩33,800 | ₩33,907 | ₩33,760 | ₩33,814 | +0.04% | 5.7만 |
|---|
| 2026.08.26 | ₩33,800 | ₩33,854 | ₩33,787 | ₩33,827 | +0.08% | 2.6만 |
|---|
| 2026.08.25 | ₩33,787 | ₩33,961 | ₩33,787 | ₩33,860 | +0.22% | 2.5만 |
|---|
| 2026.08.24 | ₩33,707 | ₩33,787 | ₩33,707 | ₩33,767 | +0.18% | 2.4만 |
|---|
| 2026.08.21 | ₩33,707 | ₩33,747 | ₩33,680 | ₩33,727 | +0.06% | 1.9만 |
|---|
| 2026.08.20 | ₩33,720 | ₩33,787 | ₩33,693 | ₩33,740 | +0.06% | 2.8만 |
|---|
| 2026.08.19 | ₩33,774 | ₩33,800 | ₩33,573 | ₩33,792 | +0.06% | 32.8만 |
|---|
| 2026.08.18 | ₩33,653 | ₩33,733 | ₩33,493 | ₩33,708 | +0.16% | 4.9만 |
|---|
| 2026.08.17 | ₩33,720 | ₩33,747 | ₩33,667 | ₩33,707 | -0.04% | 4.3만 |
|---|
| 2026.08.14 | ₩33,787 | ₩33,787 | ₩33,744 | ₩33,744 | -0.13% | 2.1만 |
|---|
| 2026.08.13 | ₩33,787 | ₩33,934 | ₩33,760 | ₩33,808 | +0.06% | 3.3만 |
|---|
| 2026.08.12 | ₩33,747 | ₩33,894 | ₩33,727 | ₩33,791 | +0.13% | 10.5만 |
|---|
| 2026.08.11 | ₩33,707 | ₩33,720 | ₩33,680 | ₩33,707 | 0.00% | 3.9만 |
|---|
| 2026.08.10 | ₩33,707 | ₩33,707 | ₩33,667 | ₩33,680 | -0.08% | 1.7만 |
|---|
| 2026.08.07 | ₩33,733 | ₩33,747 | ₩33,696 | ₩33,720 | -0.04% | 3만 |
|---|
| 2026.08.06 | ₩33,693 | ₩33,854 | ₩33,680 | ₩33,728 | +0.10% | 57.8만 |
|---|
| 2026.08.05 | ₩33,760 | ₩33,827 | ₩33,720 | ₩33,794 | +0.10% | 4.4만 |
|---|
| 2026.08.04 | ₩33,653 | ₩33,760 | ₩33,640 | ₩33,735 | +0.24% | 4만 |
|---|
| 2026.08.03 | ₩33,627 | ₩33,640 | ₩33,607 | ₩33,633 | +0.02% | 7.7만 |
|---|
| 2026.07.31 | ₩33,600 | ₩33,640 | ₩33,546 | ₩33,595 | -0.02% | 3.3만 |
|---|
| 2026.07.30 | ₩33,613 | ₩33,693 | ₩33,613 | ₩33,660 | +0.14% | 4.4만 |
|---|
| 2026.07.29 | ₩33,787 | ₩33,860 | ₩33,771 | ₩33,771 | -0.05% | 2.3만 |
|---|
| 2026.07.28 | ₩33,787 | ₩33,880 | ₩33,787 | ₩33,874 | +0.26% | 1.4만 |
|---|
| 2026.07.27 | ₩33,760 | ₩33,787 | ₩33,760 | ₩33,780 | +0.06% | 1.7만 |
|---|
| 2026.07.24 | ₩33,720 | ₩33,760 | ₩33,720 | ₩33,727 | +0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩33,680 | ₩33,800 | ₩33,680 | ₩33,739 | +0.17% | 2.3만 |
|---|
| 2026.07.22 | ₩33,767 | ₩33,814 | ₩33,760 | ₩33,767 | 0.00% | 1.1만 |
|---|
| 2026.07.21 | ₩33,800 | ₩33,840 | ₩33,787 | ₩33,807 | +0.02% | 4.4만 |
|---|
| 2026.07.20 | ₩33,880 | ₩33,880 | ₩33,834 | ₩33,860 | -0.06% | 1.6만 |
|---|
| 2026.07.17 | ₩33,907 | ₩34,067 | ₩33,907 | ₩33,927 | +0.06% | 1.5만 |
|---|
| 2026.07.16 | ₩33,840 | ₩33,914 | ₩33,840 | ₩33,896 | +0.17% | 4.2만 |
|---|
| 2026.07.15 | ₩33,855 | ₩33,934 | ₩33,855 | ₩33,914 | +0.17% | 6만 |
|---|
| 2026.07.14 | ₩33,840 | ₩33,894 | ₩33,834 | ₩33,847 | +0.02% | 2.1만 |
|---|
| 2026.07.13 | ₩33,814 | ₩33,974 | ₩33,814 | ₩33,859 | +0.13% | 3.9만 |
|---|
| 2026.07.10 | ₩33,880 | ₩33,934 | ₩33,854 | ₩33,874 | -0.02% | 2.7만 |
|---|
| 2026.07.09 | ₩33,827 | ₩33,921 | ₩33,827 | ₩33,874 | +0.14% | 3.5만 |
|---|
| 2026.07.08 | ₩33,840 | ₩33,880 | ₩33,787 | ₩33,830 | -0.03% | 18.9만 |
|---|
| 2026.07.07 | ₩33,921 | ₩33,934 | ₩33,860 | ₩33,860 | -0.18% | 7.7만 |
|---|
| 2026.07.06 | ₩33,934 | ₩34,041 | ₩33,933 | ₩33,969 | +0.10% | 1.1만 |
|---|
| 2026.07.02 | ₩33,921 | ₩34,148 | ₩33,907 | ₩33,974 | +0.16% | 3.7만 |
|---|
| 2026.07.01 | ₩33,880 | ₩33,907 | ₩33,707 | ₩33,880 | 0.00% | 33.8만 |
|---|
| 2026.06.30 | ₩34,014 | ₩34,014 | ₩33,760 | ₩33,867 | -0.43% | 12.7만 |
|---|
| 2026.06.29 | ₩34,001 | ₩34,161 | ₩34,001 | ₩34,034 | +0.10% | 5.2만 |
|---|
| 2026.06.26 | ₩34,108 | ₩34,214 | ₩33,969 | ₩34,154 | +0.14% | 7만 |
|---|
| 2026.06.25 | ₩34,108 | ₩34,214 | ₩34,054 | ₩34,101 | -0.02% | 3.3만 |
|---|
| 2026.06.24 | ₩34,041 | ₩34,181 | ₩34,014 | ₩34,067 | +0.08% | 5.6만 |
|---|
| 2026.06.23 | ₩33,961 | ₩34,067 | ₩33,958 | ₩34,014 | +0.16% | 5.7만 |
|---|
| 2026.06.22 | ₩33,947 | ₩34,081 | ₩33,894 | ₩33,914 | -0.10% | 18.7만 |
|---|
| 2026.06.18 | ₩34,041 | ₩34,108 | ₩34,027 | ₩34,043 | +0.01% | 2.7만 |
|---|
| 2026.06.17 | ₩34,027 | ₩34,081 | ₩33,947 | ₩33,994 | -0.10% | 14만 |
|---|
| 2026.06.16 | ₩34,014 | ₩34,188 | ₩34,013 | ₩34,114 | +0.29% | 18.4만 |
|---|
| 2026.06.15 | ₩34,027 | ₩34,174 | ₩34,007 | ₩34,042 | +0.04% | 5만 |
|---|
| 2026.06.12 | ₩33,947 | ₩34,014 | ₩33,921 | ₩33,974 | +0.08% | 3.3만 |
|---|
| 2026.06.11 | ₩33,854 | ₩34,014 | ₩33,854 | ₩34,007 | +0.45% | 2.5만 |
|---|
| 2026.06.10 | ₩33,880 | ₩34,027 | ₩33,854 | ₩33,862 | -0.06% | 1.4만 |
|---|
| 2026.06.09 | ₩33,867 | ₩33,987 | ₩33,854 | ₩33,900 | +0.10% | 39.8만 |
|---|
| 2026.06.08 | ₩33,854 | ₩34,026 | ₩33,834 | ₩33,858 | +0.01% | 5.9만 |
|---|
| 2026.06.05 | ₩33,854 | ₩33,934 | ₩33,827 | ₩33,847 | -0.02% | 3.3만 |
|---|
| 2026.06.04 | ₩33,921 | ₩34,034 | ₩33,921 | ₩33,967 | +0.14% | 2.5만 |
|---|
| 2026.06.03 | ₩33,880 | ₩33,947 | ₩33,880 | ₩33,909 | +0.08% | 1.8만 |
|---|
| 2026.06.02 | ₩33,961 | ₩34,027 | ₩33,934 | ₩33,987 | +0.08% | 2.6만 |
|---|
| 2026.06.01 | ₩33,880 | ₩33,987 | ₩33,880 | ₩33,954 | +0.22% | 62.6만 |
|---|
| 2026.05.29 | ₩33,921 | ₩34,134 | ₩33,921 | ₩33,989 | +0.20% | 1.6만 |
|---|
| 2026.05.28 | ₩33,894 | ₩34,021 | ₩33,894 | ₩33,947 | +0.16% | 6.5천 |
|---|
| 2026.05.27 | ₩34,001 | ₩34,161 | ₩33,987 | ₩34,027 | +0.08% | 2.9만 |
|---|
| 2026.05.26 | ₩33,961 | ₩33,987 | ₩33,961 | ₩33,974 | +0.04% | 4.1천 |
|---|
| 2026.05.22 | ₩33,907 | ₩33,954 | ₩33,814 | ₩33,874 | -0.10% | 8.6천 |
|---|
| 2026.05.21 | ₩33,787 | ₩33,947 | ₩33,787 | ₩33,902 | +0.34% | 1.2만 |
|---|
| 2026.05.20 | ₩33,827 | ₩33,921 | ₩33,774 | ₩33,888 | +0.18% | 7.6천 |
|---|
| 2026.05.19 | ₩33,720 | ₩33,814 | ₩33,720 | ₩33,767 | +0.14% | 5.4만 |
|---|
| 2026.05.18 | ₩33,814 | ₩33,854 | ₩33,760 | ₩33,807 | -0.02% | 9.3천 |
|---|
| 2026.05.15 | ₩33,827 | ₩33,941 | ₩33,827 | ₩33,860 | +0.10% | 8.5천 |
|---|
| 2026.05.14 | ₩34,014 | ₩34,094 | ₩33,974 | ₩33,982 | -0.09% | 1.7만 |
|---|
| 2026.05.13 | ₩33,934 | ₩33,974 | ₩33,934 | ₩33,947 | +0.04% | 3.6천 |
|---|
| 2026.05.12 | ₩33,974 | ₩34,014 | ₩33,934 | ₩33,969 | -0.02% | 2.9만 |
|---|
| 2026.05.11 | ₩34,094 | ₩34,094 | ₩34,027 | ₩34,041 | -0.16% | 2.1만 |
|---|
| 2026.05.08 | ₩34,067 | ₩34,194 | ₩34,067 | ₩34,114 | +0.14% | 1.6만 |
|---|
| 2026.05.07 | ₩34,081 | ₩34,081 | ₩34,001 | ₩34,035 | -0.13% | 2만 |
|---|
| 2026.05.06 | ₩34,094 | ₩34,108 | ₩34,001 | ₩34,074 | -0.06% | 5.7만 |
|---|
| 2026.05.05 | ₩33,947 | ₩34,027 | ₩33,947 | ₩33,994 | +0.14% | 2.2만 |
|---|
| 2026.05.04 | ₩33,974 | ₩33,974 | ₩33,894 | ₩33,934 | -0.12% | 1.7만 |
|---|
| 2026.05.01 | ₩33,987 | ₩34,174 | ₩33,987 | ₩34,047 | +0.18% | 4.5만 |
|---|
| 2026.04.30 | ₩33,974 | ₩34,041 | ₩33,961 | ₩34,007 | +0.10% | 3.5만 |
|---|
| 2026.04.29 | ₩33,961 | ₩34,003 | ₩33,907 | ₩33,947 | -0.04% | 2.3만 |
|---|
| 2026.04.28 | ₩34,148 | ₩34,295 | ₩34,134 | ₩34,174 | +0.08% | 3.2만 |
|---|
| 2026.04.27 | ₩34,188 | ₩34,415 | ₩34,188 | ₩34,248 | +0.18% | 5.4만 |
|---|
| 2026.04.24 | ₩34,161 | ₩34,348 | ₩34,148 | ₩34,234 | +0.22% | 2.4만 |
|---|
| 2026.04.23 | ₩34,201 | ₩34,255 | ₩34,148 | ₩34,181 | -0.06% | 2.8만 |
|---|
| 2026.04.22 | ₩34,214 | ₩34,308 | ₩34,194 | ₩34,221 | +0.02% | 1.4만 |
|---|
| 2026.04.21 | ₩34,228 | ₩34,281 | ₩34,134 | ₩34,174 | -0.16% | 2만 |
|---|
| 2026.04.20 | ₩34,268 | ₩34,335 | ₩34,228 | ₩34,261 | -0.02% | 6만 |
|---|
| 2026.04.17 | ₩34,268 | ₩34,482 | ₩34,255 | ₩34,281 | +0.04% | 1.4만 |
|---|
| 2026.04.16 | ₩34,201 | ₩34,361 | ₩34,148 | ₩34,201 | 0.00% | 6.9만 |
|---|
| 2026.04.15 | ₩34,214 | ₩34,281 | ₩34,181 | ₩34,248 | +0.10% | 5.5만 |
|---|
| 2026.04.14 | ₩34,174 | ₩34,321 | ₩34,174 | ₩34,255 | +0.23% | 1.8만 |
|---|
| 2026.04.13 | ₩34,121 | ₩34,188 | ₩34,121 | ₩34,188 | +0.20% | 4천 |
|---|
| 2026.04.10 | ₩34,161 | ₩34,188 | ₩34,148 | ₩34,148 | -0.04% | 1만 |
|---|
| 2026.04.09 | ₩34,148 | ₩34,234 | ₩34,128 | ₩34,194 | +0.14% | 3.4만 |
|---|
| 2026.04.08 | ₩34,174 | ₩34,248 | ₩34,141 | ₩34,154 | -0.06% | 3.4만 |
|---|
| 2026.04.07 | ₩34,041 | ₩34,081 | ₩33,961 | ₩34,074 | +0.10% | 3.5만 |
|---|
| 2026.04.06 | ₩34,027 | ₩34,081 | ₩34,021 | ₩34,041 | +0.04% | 3.4만 |
|---|
| 2026.04.02 | ₩34,001 | ₩34,094 | ₩33,974 | ₩34,081 | +0.24% | 1.2만 |
|---|
| 2026.04.01 | ₩34,014 | ₩34,081 | ₩34,014 | ₩34,054 | +0.12% | 5.9만 |
|---|
| 2026.03.31 | ₩33,987 | ₩34,142 | ₩33,967 | ₩34,082 | +0.28% | 6.4만 |
|---|
| 2026.03.30 | ₩33,907 | ₩34,067 | ₩33,867 | ₩33,947 | +0.12% | 9만 |
|---|
| 2026.03.27 | ₩33,827 | ₩33,894 | ₩33,827 | ₩33,880 | +0.16% | 3.2만 |
|---|
| 2026.03.26 | ₩34,014 | ₩34,074 | ₩33,927 | ₩33,927 | -0.26% | 2.2만 |
|---|
| 2026.03.25 | ₩34,027 | ₩34,241 | ₩34,027 | ₩34,094 | +0.20% | 207.6만 |
|---|
| 2026.03.24 | ₩33,894 | ₩34,014 | ₩33,894 | ₩33,981 | +0.26% | 3.6만 |
|---|
| 2026.03.23 | ₩34,001 | ₩34,067 | ₩34,001 | ₩34,059 | +0.17% | 2.7만 |
|---|
| 2026.03.20 | ₩34,054 | ₩34,054 | ₩33,854 | ₩33,938 | -0.34% | 4.8만 |
|---|
| 2026.03.19 | ₩34,041 | ₩34,308 | ₩34,041 | ₩34,214 | +0.51% | 25.2만 |
|---|
| 2026.03.18 | ₩34,188 | ₩34,214 | ₩34,141 | ₩34,141 | -0.14% | 5.9만 |
|---|
| 2026.03.17 | ₩34,201 | ₩34,301 | ₩34,201 | ₩34,264 | +0.18% | 7.7만 |
|---|
| 2026.03.16 | ₩34,148 | ₩34,188 | ₩34,148 | ₩34,181 | +0.10% | 6.2천 |
|---|
| 2026.03.13 | ₩34,148 | ₩34,148 | ₩34,081 | ₩34,088 | -0.18% | 1.8만 |
|---|
| 2026.03.12 | ₩34,161 | ₩34,201 | ₩34,133 | ₩34,133 | -0.08% | 2.4만 |
|---|
| 2026.03.11 | ₩34,252 | ₩34,401 | ₩34,221 | ₩34,241 | -0.03% | 24만 |
|---|
| 2026.03.10 | ₩34,335 | ₩34,455 | ₩34,335 | ₩34,335 | 0.00% | 79.9만 |
|---|
| 2026.03.09 | ₩34,255 | ₩34,455 | ₩34,241 | ₩34,393 | +0.41% | 6.7만 |
|---|
| 2026.03.06 | ₩34,255 | ₩34,508 | ₩34,243 | ₩34,332 | +0.23% | 5.4만 |
|---|
| 2026.03.05 | ₩34,321 | ₩34,468 | ₩34,321 | ₩34,395 | +0.21% | 6.7만 |
|---|
| 2026.03.04 | ₩34,401 | ₩34,548 | ₩34,401 | ₩34,442 | +0.12% | 2.9만 |
|---|
| 2026.03.03 | ₩34,321 | ₩34,589 | ₩34,321 | ₩34,443 | +0.35% | 6.3만 |
|---|
| 2026.03.02 | ₩34,442 | ₩34,508 | ₩34,415 | ₩34,475 | +0.10% | 5.6만 |
|---|
| 2026.02.27 | ₩34,548 | ₩34,682 | ₩34,548 | ₩34,575 | +0.08% | 3.1만 |
|---|
| 2026.02.26 | ₩34,482 | ₩34,508 | ₩34,482 | ₩34,495 | +0.04% | 1.2만 |
|---|
| 2026.02.25 | ₩34,548 | ₩34,635 | ₩34,548 | ₩34,618 | +0.20% | 2.9만 |
|---|
| 2026.02.24 | ₩34,575 | ₩34,655 | ₩34,575 | ₩34,602 | +0.08% | 1.2만 |
|---|
| 2026.02.23 | ₩34,575 | ₩34,615 | ₩34,564 | ₩34,615 | +0.12% | 6.4만 |
|---|
| 2026.02.20 | ₩34,562 | ₩34,642 | ₩34,522 | ₩34,585 | +0.07% | 5.3만 |
|---|
| 2026.02.19 | ₩34,575 | ₩34,642 | ₩34,495 | ₩34,575 | 0.00% | 39.2만 |
|---|
| 2026.02.18 | ₩34,589 | ₩34,615 | ₩34,535 | ₩34,548 | -0.12% | 2.8만 |
|---|
| 2026.02.17 | ₩34,669 | ₩34,709 | ₩34,574 | ₩34,589 | -0.23% | 1.5만 |
|---|
| 2026.02.13 | ₩34,535 | ₩34,562 | ₩34,535 | ₩34,555 | +0.06% | 4.3천 |
|---|
| 2026.02.12 | ₩34,442 | ₩34,522 | ₩34,442 | ₩34,488 | +0.14% | 1.9만 |
|---|
| 2026.02.11 | ₩34,415 | ₩34,482 | ₩34,401 | ₩34,422 | +0.02% | 4.9천 |
|---|
| 2026.02.10 | ₩34,415 | ₩34,455 | ₩34,415 | ₩34,428 | +0.04% | 4.9천 |
|---|
| 2026.02.09 | ₩34,361 | ₩34,388 | ₩34,361 | ₩34,368 | +0.02% | 2.3천 |
|---|
| 2026.02.06 | ₩34,361 | ₩34,401 | ₩34,348 | ₩34,368 | +0.02% | 5.1천 |
|---|
| 2026.02.05 | ₩34,295 | ₩34,368 | ₩34,295 | ₩34,341 | +0.14% | 1.7만 |
|---|
| 2026.02.04 | ₩34,255 | ₩34,348 | ₩34,241 | ₩34,281 | +0.08% | 6.4만 |
|---|
| 2026.02.03 | ₩34,255 | ₩35,430 | ₩34,241 | ₩34,295 | +0.12% | 3.3만 |
|---|
| 2026.02.02 | ₩34,255 | ₩34,308 | ₩34,255 | ₩34,255 | 0.00% | 4.5천 |
|---|
| 2026.01.30 | ₩34,281 | ₩34,375 | ₩34,281 | ₩34,315 | +0.10% | 4.5천 |
|---|
| 2026.01.29 | ₩34,268 | ₩34,415 | ₩34,268 | ₩34,309 | +0.12% | 7.1만 |
|---|
| 2026.01.28 | ₩34,308 | ₩34,369 | ₩34,275 | ₩34,307 | -0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩34,321 | ₩34,361 | ₩34,313 | ₩34,320 | -0.00% | 8.6천 |
|---|
| 2026.01.26 | ₩34,321 | ₩34,361 | ₩34,307 | ₩34,328 | +0.02% | 2.4만 |
|---|
| 2026.01.23 | ₩34,268 | ₩34,361 | ₩34,268 | ₩34,308 | +0.12% | 2.3만 |
|---|
| 2026.01.22 | ₩34,241 | ₩34,281 | ₩34,214 | ₩34,268 | +0.08% | 1.7만 |
|---|
| 2026.01.21 | ₩34,214 | ₩34,315 | ₩34,202 | ₩34,288 | +0.21% | 6.6만 |
|---|
| 2026.01.20 | ₩34,321 | ₩34,321 | ₩34,201 | ₩34,214 | -0.31% | 6.4만 |
|---|
| 2026.01.16 | ₩34,295 | ₩34,295 | ₩34,247 | ₩34,255 | -0.12% | 3.1천 |
|---|
| 2026.01.15 | ₩34,335 | ₩34,335 | ₩34,281 | ₩34,295 | -0.12% | 3.8천 |
|---|
| 2026.01.14 | ₩34,295 | ₩34,401 | ₩34,295 | ₩34,321 | +0.08% | 6.8천 |
|---|
| 2026.01.13 | ₩34,268 | ₩34,295 | ₩34,255 | ₩34,275 | +0.02% | 2.9천 |
|---|
| 2026.01.12 | ₩34,281 | ₩34,468 | ₩34,268 | ₩34,281 | 0.00% | 4.7만 |
|---|
| 2026.01.09 | ₩34,268 | ₩34,295 | ₩34,252 | ₩34,288 | +0.06% | 3.6천 |
|---|
| 2026.01.08 | ₩34,214 | ₩34,228 | ₩34,208 | ₩34,221 | +0.02% | 2.2천 |
|---|
| 2026.01.07 | ₩34,321 | ₩34,321 | ₩34,174 | ₩34,261 | -0.18% | 1.5만 |
|---|
| 2026.01.06 | ₩34,201 | ₩34,241 | ₩34,182 | ₩34,228 | +0.08% | 2.4만 |
|---|
| 2026.01.05 | ₩34,174 | ₩34,268 | ₩34,148 | ₩34,208 | +0.10% | 2.5만 |
|---|
| 2026.01.02 | ₩34,148 | ₩34,148 | ₩34,121 | ₩34,134 | -0.04% | 1만 |
|---|
| 2025.12.31 | ₩34,054 | ₩34,255 | ₩34,054 | ₩34,174 | +0.35% | 1.7만 |
|---|
| 2025.12.30 | ₩34,146 | ₩34,188 | ₩34,146 | ₩34,168 | +0.06% | 3.5천 |
|---|
| 2025.12.29 | ₩34,401 | ₩34,442 | ₩34,401 | ₩34,435 | +0.10% | 2.9천 |
|---|
| 2025.12.26 | ₩34,415 | ₩34,415 | ₩34,363 | ₩34,381 | -0.10% | 900 |
|---|
| 2025.12.24 | ₩34,348 | ₩34,428 | ₩34,348 | ₩34,375 | +0.08% | 1.9천 |
|---|
| 2025.12.23 | ₩34,281 | ₩34,321 | ₩34,275 | ₩34,308 | +0.08% | 3.1천 |
|---|
| 2025.12.22 | ₩34,335 | ₩34,388 | ₩34,241 | ₩34,261 | -0.21% | 3.4만 |
|---|
| 2025.12.19 | ₩34,348 | ₩34,388 | ₩34,268 | ₩34,355 | +0.02% | 1.9만 |
|---|
| 2025.12.18 | ₩34,375 | ₩34,408 | ₩34,295 | ₩34,315 | -0.17% | 31.3만 |
|---|
| 2025.12.17 | ₩34,335 | ₩34,401 | ₩34,331 | ₩34,355 | +0.06% | 5.1천 |
|---|
| 2025.12.16 | ₩34,281 | ₩34,401 | ₩34,281 | ₩34,348 | +0.19% | 4.5천 |
|---|
| 2025.12.15 | ₩34,335 | ₩34,361 | ₩34,281 | ₩34,301 | -0.10% | 9.8천 |
|---|
| 2025.12.12 | ₩34,255 | ₩34,280 | ₩34,255 | ₩34,268 | +0.04% | 5.4천 |
|---|
| 2025.12.11 | ₩34,375 | ₩34,375 | ₩34,295 | ₩34,315 | -0.17% | 1.6천 |
|---|
| 2025.12.10 | ₩34,263 | ₩34,319 | ₩34,248 | ₩34,319 | +0.16% | 2.1만 |
|---|
| 2025.12.09 | ₩34,295 | ₩34,295 | ₩34,228 | ₩34,241 | -0.16% | 6.1천 |
|---|
| 2025.12.08 | ₩34,240 | ₩34,268 | ₩34,240 | ₩34,255 | +0.04% | 2.7천 |
|---|
| 2025.12.05 | ₩34,335 | ₩34,335 | ₩34,288 | ₩34,301 | -0.10% | 4.2천 |
|---|
| 2025.12.04 | ₩34,335 | ₩34,335 | ₩34,295 | ₩34,321 | -0.04% | 4.7천 |
|---|
| 2025.12.03 | ₩34,348 | ₩34,401 | ₩34,335 | ₩34,372 | +0.07% | 4.3천 |
|---|
| 2025.12.02 | ₩34,268 | ₩34,308 | ₩34,268 | ₩34,308 | +0.12% | 1.7천 |
|---|
| 2025.12.01 | ₩34,295 | ₩34,361 | ₩34,281 | ₩34,301 | +0.02% | 6.7천 |
|---|
| 2025.11.28 | ₩34,401 | ₩34,468 | ₩34,388 | ₩34,401 | 0.00% | 1.6만 |
|---|
| 2025.11.26 | ₩34,361 | ₩34,415 | ₩34,361 | ₩34,401 | +0.12% | 5.4천 |
|---|
| 2025.11.25 | ₩34,455 | ₩34,508 | ₩34,432 | ₩34,482 | +0.08% | 1.4만 |
|---|
| 2025.11.24 | ₩34,401 | ₩34,415 | ₩34,375 | ₩34,415 | +0.04% | 3.3천 |
|---|
| 2025.11.21 | ₩34,355 | ₩34,375 | ₩34,348 | ₩34,368 | +0.04% | 9.5천 |
|---|
| 2025.11.20 | ₩34,321 | ₩34,361 | ₩34,305 | ₩34,321 | 0.00% | 3.9천 |
|---|
| 2025.11.19 | ₩34,295 | ₩34,308 | ₩34,280 | ₩34,288 | -0.02% | 1.1만 |
|---|
| 2025.11.18 | ₩34,308 | ₩34,335 | ₩34,201 | ₩34,268 | -0.12% | 1.4만 |
|---|
| 2025.11.17 | ₩34,295 | ₩34,348 | ₩34,268 | ₩34,268 | -0.08% | 1.6만 |
|---|
| 2025.11.14 | ₩34,308 | ₩34,321 | ₩34,267 | ₩34,268 | -0.12% | 2.8천 |
|---|
| 2025.11.13 | ₩34,321 | ₩34,321 | ₩34,291 | ₩34,295 | -0.08% | 2.3천 |
|---|
| 2025.11.12 | ₩34,348 | ₩34,375 | ₩34,335 | ₩34,361 | +0.04% | 6.4천 |
|---|
| 2025.11.11 | ₩34,348 | ₩34,388 | ₩34,333 | ₩34,381 | +0.10% | 1.6만 |
|---|
| 2025.11.10 | ₩34,308 | ₩34,375 | ₩34,291 | ₩34,308 | 0.00% | 2.4만 |
|---|
| 2025.11.07 | ₩34,285 | ₩34,321 | ₩34,285 | ₩34,295 | +0.03% | 3.2천 |
|---|
| 2025.11.06 | ₩34,268 | ₩34,295 | ₩34,268 | ₩34,281 | +0.04% | 2만 |
|---|
| 2025.11.05 | ₩34,192 | ₩34,208 | ₩34,190 | ₩34,208 | +0.05% | 1.5만 |
|---|
| 2025.11.04 | ₩34,281 | ₩34,335 | ₩34,241 | ₩34,261 | -0.06% | 1.8만 |
|---|
| 2025.11.03 | ₩34,268 | ₩34,335 | ₩34,228 | ₩34,248 | -0.06% | 1.4만 |
|---|
| 2025.10.31 | ₩34,268 | ₩34,308 | ₩34,255 | ₩34,275 | +0.02% | 9.3천 |
|---|
| 2025.10.30 | ₩34,241 | ₩34,321 | ₩34,241 | ₩34,295 | +0.16% | 5.8천 |
|---|
| 2025.10.29 | ₩34,589 | ₩34,655 | ₩34,468 | ₩34,468 | -0.35% | 1.4만 |
|---|
| 2025.10.28 | ₩34,551 | ₩34,695 | ₩34,551 | ₩34,582 | +0.09% | 8.4천 |
|---|
| 2025.10.27 | ₩34,528 | ₩34,695 | ₩34,528 | ₩34,568 | +0.12% | 4.2천 |
|---|
| 2025.10.24 | ₩34,548 | ₩34,629 | ₩34,535 | ₩34,575 | +0.08% | 1.4만 |
|---|
| 2025.10.23 | ₩34,535 | ₩34,627 | ₩34,522 | ₩34,528 | -0.02% | 1.1만 |
|---|
| 2025.10.22 | ₩34,522 | ₩34,535 | ₩34,508 | ₩34,535 | +0.04% | 3.8천 |
|---|
| 2025.10.21 | ₩34,522 | ₩34,548 | ₩34,508 | ₩34,522 | 0.00% | 2.4천 |
|---|
| 2025.10.20 | ₩34,522 | ₩34,602 | ₩34,495 | ₩34,508 | -0.04% | 1.9만 |
|---|
| 2025.10.17 | ₩34,495 | ₩34,495 | ₩34,459 | ₩34,488 | -0.02% | 2.6만 |
|---|
| 2025.10.16 | ₩34,375 | ₩34,495 | ₩34,375 | ₩34,475 | +0.29% | 1.2만 |
|---|
| 2025.10.15 | ₩34,448 | ₩34,455 | ₩34,428 | ₩34,442 | -0.02% | 7.1천 |
|---|
| 2025.10.14 | ₩34,335 | ₩34,415 | ₩34,321 | ₩34,408 | +0.21% | 1.9만 |
|---|
| 2025.10.13 | ₩34,341 | ₩34,388 | ₩34,341 | ₩34,375 | +0.10% | 4.2천 |
|---|
| 2025.10.10 | ₩34,328 | ₩34,428 | ₩34,323 | ₩34,339 | +0.03% | 2.9천 |
|---|