시장 데이터를 불러오는 중
전체 종목
Thornburg Core Plus Bond ETF 과거 주가
Thornburg Core Plus Bond ETF · TPLS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Thornburg Core Plus Bond ETF · TPLS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,103 | ₩32,123 | ₩32,056 | ₩32,123 | +0.06% | 1.2천 |
| 2026.10.08 | ₩32,049 | ₩32,120 | ₩31,876 | ₩32,116 | +0.21% | 11만 |
| 2026.10.07 | ₩31,849 | ₩32,129 | ₩31,849 | ₩32,058 | +0.66% | 9만 |
| 2026.10.06 | ₩31,969 | ₩32,062 | ₩31,969 | ₩32,002 | +0.10% | 11만 |
| 2026.10.05 | ₩31,942 | ₩31,942 | ₩31,876 | ₩31,929 | -0.04% | 30.8만 |
| 2026.10.02 | ₩32,016 | ₩32,016 | ₩31,976 | ₩31,976 | -0.13% | 1.3천 |
| 2026.10.01 | ₩32,016 | ₩32,016 | ₩32,016 | ₩32,016 | 0.00% | 100 |
| 2026.09.30 | ₩32,022 | ₩32,022 | ₩31,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,972 |
| -0.16% |
| 3.2천 |
| 2026.09.29 | ₩32,143 | ₩32,143 | ₩32,123 | ₩32,136 | -0.02% | 400 |
|---|
| 2026.09.28 | ₩32,176 | ₩32,187 | ₩32,176 | ₩32,187 | +0.03% | 300 |
|---|
| 2026.09.25 | ₩32,296 | ₩32,343 | ₩32,276 | ₩32,336 | +0.12% | 900 |
|---|
| 2026.09.24 | ₩32,330 | ₩32,396 | ₩32,303 | ₩32,303 | -0.08% | 5.1천 |
|---|
| 2026.09.23 | ₩32,517 | ₩32,517 | ₩32,463 | ₩32,470 | -0.14% | 1.1천 |
|---|
| 2026.09.22 | ₩32,810 | ₩32,850 | ₩32,543 | ₩32,683 | -0.39% | 4.5만 |
|---|
| 2026.09.21 | ₩32,810 | ₩32,810 | ₩32,790 | ₩32,790 | -0.06% | 400 |
|---|
| 2026.09.18 | ₩32,717 | ₩32,717 | ₩32,697 | ₩32,697 | -0.06% | 1.3천 |
|---|
| 2026.09.17 | ₩32,770 | ₩32,824 | ₩32,770 | ₩32,804 | +0.10% | 2.1천 |
|---|
| 2026.09.16 | ₩32,730 | ₩32,757 | ₩32,610 | ₩32,629 | -0.31% | 3.5천 |
|---|
| 2026.09.15 | ₩32,637 | ₩32,637 | ₩32,617 | ₩32,630 | -0.02% | 2.1천 |
|---|
| 2026.09.14 | ₩32,710 | ₩32,730 | ₩32,674 | ₩32,674 | -0.11% | 1.9천 |
|---|
| 2026.09.11 | ₩32,677 | ₩32,703 | ₩32,677 | ₩32,697 | +0.06% | 1.2천 |
|---|
| 2026.09.10 | ₩32,681 | ₩32,681 | ₩32,681 | ₩32,681 | 0.00% | 500 |
|---|
| 2026.09.09 | ₩32,930 | ₩32,930 | ₩32,857 | ₩32,877 | -0.16% | 600 |
|---|
| 2026.09.08 | ₩32,944 | ₩32,984 | ₩32,924 | ₩32,957 | +0.04% | 2.5천 |
|---|
| 2026.09.04 | ₩32,930 | ₩32,971 | ₩32,930 | ₩32,951 | +0.06% | 600 |
|---|
| 2026.09.03 | ₩32,984 | ₩33,131 | ₩32,964 | ₩32,964 | -0.06% | 4.3천 |
|---|
| 2026.09.02 | ₩32,857 | ₩32,951 | ₩32,857 | ₩32,951 | +0.28% | 5.5천 |
|---|
| 2026.09.01 | ₩32,924 | ₩32,924 | ₩32,924 | ₩32,924 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩32,917 | ₩33,011 | ₩32,917 | ₩32,932 | +0.04% | 3천 |
|---|
| 2026.08.28 | ₩33,104 | ₩33,111 | ₩33,104 | ₩33,111 | +0.02% | 400 |
|---|
| 2026.08.27 | ₩33,151 | ₩33,151 | ₩33,151 | ₩33,151 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩33,144 | ₩33,371 | ₩33,144 | ₩33,218 | +0.22% | 3.3천 |
|---|
| 2026.08.24 | ₩33,037 | ₩33,037 | ₩33,037 | ₩33,037 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,957 | ₩32,957 | ₩32,957 | ₩32,957 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,037 | ₩33,084 | ₩33,020 | ₩33,044 | +0.02% | 2.9천 |
|---|
| 2026.08.19 | ₩33,104 | ₩33,109 | ₩33,064 | ₩33,109 | +0.02% | 1천 |
|---|
| 2026.08.18 | ₩32,930 | ₩33,024 | ₩32,930 | ₩32,977 | +0.14% | 4.3천 |
|---|
| 2026.08.17 | ₩32,944 | ₩32,957 | ₩32,917 | ₩32,937 | -0.02% | 2.7천 |
|---|
| 2026.08.14 | ₩33,051 | ₩33,051 | ₩32,971 | ₩32,971 | -0.24% | 700 |
|---|
| 2026.08.13 | ₩33,124 | ₩33,124 | ₩33,077 | ₩33,077 | -0.14% | 1.9천 |
|---|
| 2026.08.12 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 700 |
|---|
| 2026.08.11 | ₩32,984 | ₩32,984 | ₩32,984 | ₩32,984 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩32,991 | ₩32,991 | ₩32,951 | ₩32,951 | -0.12% | 5.5천 |
|---|
| 2026.08.07 | ₩33,011 | ₩33,051 | ₩33,011 | ₩33,051 | +0.12% | 700 |
|---|
| 2026.08.06 | ₩33,004 | ₩33,011 | ₩32,997 | ₩32,997 | -0.02% | 800 |
|---|
| 2026.08.05 | ₩33,091 | ₩33,104 | ₩33,077 | ₩33,077 | -0.04% | 1천 |
|---|
| 2026.08.04 | ₩33,077 | ₩33,084 | ₩33,077 | ₩33,084 | +0.02% | 1.4천 |
|---|
| 2026.08.03 | ₩32,997 | ₩33,031 | ₩32,997 | ₩32,997 | 0.00% | 1.9천 |
|---|
| 2026.07.31 | ₩32,917 | ₩32,917 | ₩32,890 | ₩32,904 | -0.04% | 2.6천 |
|---|
| 2026.07.30 | ₩32,984 | ₩33,001 | ₩32,984 | ₩33,001 | +0.05% | 200 |
|---|
| 2026.07.29 | ₩33,304 | ₩33,304 | ₩33,148 | ₩33,148 | -0.47% | 800 |
|---|
| 2026.07.28 | ₩33,338 | ₩33,338 | ₩33,338 | ₩33,338 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩33,184 | ₩33,191 | ₩33,184 | ₩33,191 | +0.02% | 300 |
|---|
| 2026.07.23 | ₩33,184 | ₩33,184 | ₩33,184 | ₩33,184 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩33,278 | ₩33,278 | ₩33,224 | ₩33,224 | -0.16% | 1천 |
|---|
| 2026.07.21 | ₩33,264 | ₩33,271 | ₩33,264 | ₩33,271 | +0.02% | 200 |
|---|
| 2026.07.20 | ₩33,298 | ₩33,311 | ₩33,298 | ₩33,311 | +0.04% | 800 |
|---|
| 2026.07.17 | ₩33,385 | ₩33,398 | ₩33,385 | ₩33,398 | +0.04% | 2.1천 |
|---|
| 2026.07.16 | ₩33,331 | ₩33,344 | ₩33,331 | ₩33,344 | +0.04% | 2천 |
|---|
| 2026.07.15 | ₩33,378 | ₩33,378 | ₩33,371 | ₩33,371 | -0.02% | 1.5천 |
|---|
| 2026.07.14 | ₩33,344 | ₩33,344 | ₩33,291 | ₩33,315 | -0.09% | 600 |
|---|
| 2026.07.13 | ₩33,278 | ₩33,278 | ₩33,264 | ₩33,271 | -0.02% | 600 |
|---|
| 2026.07.10 | ₩33,398 | ₩33,398 | ₩33,351 | ₩33,351 | -0.14% | 3.2천 |
|---|
| 2026.07.09 | ₩33,360 | ₩33,391 | ₩33,358 | ₩33,385 | +0.07% | 3.2천 |
|---|
| 2026.07.08 | ₩33,318 | ₩33,371 | ₩33,318 | ₩33,358 | +0.12% | 1.4천 |
|---|
| 2026.07.07 | ₩33,425 | ₩33,451 | ₩33,418 | ₩33,418 | -0.02% | 23.3만 |
|---|
| 2026.07.06 | ₩33,538 | ₩33,538 | ₩33,538 | ₩33,538 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,545 | ₩33,545 | ₩33,518 | ₩33,538 | -0.02% | 1.4천 |
|---|
| 2026.07.01 | ₩33,545 | ₩33,545 | ₩33,511 | ₩33,511 | -0.10% | 2.1천 |
|---|
| 2026.06.30 | ₩33,665 | ₩33,665 | ₩33,605 | ₩33,605 | -0.18% | 2.3천 |
|---|
| 2026.06.29 | ₩33,725 | ₩33,725 | ₩33,725 | ₩33,725 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,839 | ₩33,865 | ₩33,839 | ₩33,859 | +0.06% | 1.2만 |
|---|
| 2026.06.25 | ₩33,859 | ₩33,859 | ₩33,812 | ₩33,812 | -0.14% | 2천 |
|---|
| 2026.06.24 | ₩33,825 | ₩33,839 | ₩33,805 | ₩33,805 | -0.06% | 2.4천 |
|---|
| 2026.06.23 | ₩33,652 | ₩33,678 | ₩33,625 | ₩33,625 | -0.08% | 3.8천 |
|---|
| 2026.06.22 | ₩33,612 | ₩33,638 | ₩33,605 | ₩33,605 | -0.02% | 3.5천 |
|---|
| 2026.06.18 | ₩33,698 | ₩33,698 | ₩33,698 | ₩33,698 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩33,678 | ₩33,678 | ₩33,632 | ₩33,632 | -0.14% | 1천 |
|---|
| 2026.06.16 | ₩33,718 | ₩33,718 | ₩33,692 | ₩33,692 | -0.08% | 300 |
|---|
| 2026.06.15 | ₩33,652 | ₩33,732 | ₩33,625 | ₩33,625 | -0.08% | 2.8천 |
|---|
| 2026.06.12 | ₩33,545 | ₩33,591 | ₩33,545 | ₩33,591 | +0.14% | 500 |
|---|
| 2026.06.11 | ₩33,625 | ₩33,625 | ₩33,625 | ₩33,625 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩33,411 | ₩33,418 | ₩33,411 | ₩33,418 | +0.02% | 1.1천 |
|---|
| 2026.06.09 | ₩33,425 | ₩33,458 | ₩33,415 | ₩33,458 | +0.10% | 500 |
|---|
| 2026.06.08 | ₩33,425 | ₩33,425 | ₩33,390 | ₩33,390 | -0.10% | 400 |
|---|
| 2026.06.05 | ₩33,451 | ₩33,478 | ₩33,425 | ₩33,425 | -0.08% | 1.5만 |
|---|
| 2026.06.04 | ₩33,558 | ₩33,558 | ₩33,518 | ₩33,525 | -0.10% | 800 |
|---|
| 2026.06.03 | ₩33,518 | ₩33,531 | ₩33,518 | ₩33,525 | +0.02% | 500 |
|---|
| 2026.06.02 | ₩33,551 | ₩33,585 | ₩33,551 | ₩33,565 | +0.04% | 2.8천 |
|---|
| 2026.06.01 | ₩33,438 | ₩33,538 | ₩33,438 | ₩33,538 | +0.30% | 600 |
|---|
| 2026.05.29 | ₩33,558 | ₩33,612 | ₩33,545 | ₩33,545 | -0.04% | 1.8천 |
|---|
| 2026.05.28 | ₩33,545 | ₩33,545 | ₩33,538 | ₩33,538 | -0.02% | 400 |
|---|
| 2026.05.27 | ₩33,612 | ₩33,612 | ₩33,591 | ₩33,591 | -0.06% | 300 |
|---|
| 2026.05.26 | ₩33,545 | ₩33,558 | ₩33,531 | ₩33,545 | 0.00% | 1.7천 |
|---|
| 2026.05.22 | ₩33,431 | ₩33,458 | ₩33,431 | ₩33,458 | +0.08% | 1.4천 |
|---|
| 2026.05.21 | ₩33,371 | ₩33,391 | ₩33,358 | ₩33,391 | +0.06% | 1.6천 |
|---|
| 2026.05.20 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 2.1천 |
|---|
| 2026.05.19 | ₩33,144 | ₩33,211 | ₩33,144 | ₩33,191 | +0.14% | 700 |
|---|
| 2026.05.18 | ₩33,279 | ₩33,318 | ₩33,278 | ₩33,290 | +0.03% | 1.7천 |
|---|
| 2026.05.15 | ₩33,298 | ₩33,298 | ₩33,298 | ₩33,298 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,585 | ₩33,585 | ₩33,411 | ₩33,514 | -0.21% | 3.6천 |
|---|
| 2026.05.13 | ₩33,485 | ₩33,531 | ₩33,485 | ₩33,511 | +0.08% | 1.4천 |
|---|
| 2026.05.12 | ₩33,531 | ₩33,558 | ₩33,511 | ₩33,511 | -0.06% | 2.1천 |
|---|
| 2026.05.11 | ₩33,645 | ₩33,645 | ₩33,612 | ₩33,612 | -0.10% | 1.1천 |
|---|
| 2026.05.08 | ₩33,692 | ₩33,692 | ₩33,692 | ₩33,692 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,625 | ₩33,638 | ₩33,591 | ₩33,598 | -0.08% | 1.1천 |
|---|
| 2026.05.06 | ₩33,678 | ₩33,678 | ₩33,678 | ₩33,678 | 0.00% | 1천 |
|---|
| 2026.05.05 | ₩33,538 | ₩33,538 | ₩33,531 | ₩33,531 | -0.02% | 300 |
|---|
| 2026.05.04 | ₩33,471 | ₩33,471 | ₩33,471 | ₩33,471 | 0.00% | 500 |
|---|
| 2026.05.01 | ₩33,625 | ₩33,638 | ₩33,598 | ₩33,598 | -0.08% | 1.8천 |
|---|
| 2026.04.30 | ₩33,558 | ₩33,571 | ₩33,531 | ₩33,531 | -0.08% | 1.4천 |
|---|
| 2026.04.29 | ₩33,545 | ₩33,545 | ₩33,498 | ₩33,498 | -0.14% | 2.8천 |
|---|
| 2026.04.28 | ₩33,765 | ₩33,792 | ₩33,765 | ₩33,792 | +0.08% | 2천 |
|---|
| 2026.04.27 | ₩33,805 | ₩33,805 | ₩33,805 | ₩33,805 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,879 | ₩33,879 | ₩33,859 | ₩33,859 | -0.06% | 100 |
|---|
| 2026.04.23 | ₩33,839 | ₩33,839 | ₩33,798 | ₩33,825 | -0.04% | 1.7천 |
|---|
| 2026.04.22 | ₩33,863 | ₩33,865 | ₩33,863 | ₩33,865 | +0.01% | 800 |
|---|
| 2026.04.21 | ₩33,879 | ₩33,879 | ₩33,832 | ₩33,832 | -0.14% | 400 |
|---|
| 2026.04.20 | ₩33,919 | ₩33,939 | ₩33,919 | ₩33,939 | +0.06% | 600 |
|---|
| 2026.04.17 | ₩33,945 | ₩33,945 | ₩33,939 | ₩33,939 | -0.02% | 200 |
|---|
| 2026.04.16 | ₩33,798 | ₩33,798 | ₩33,798 | ₩33,798 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,892 | ₩33,932 | ₩33,872 | ₩33,872 | -0.06% | 2.3천 |
|---|
| 2026.04.14 | ₩33,905 | ₩33,905 | ₩33,899 | ₩33,899 | -0.02% | 400 |
|---|
| 2026.04.13 | ₩33,818 | ₩33,832 | ₩33,818 | ₩33,832 | +0.04% | 200 |
|---|
| 2026.04.10 | ₩33,825 | ₩33,825 | ₩33,765 | ₩33,765 | -0.18% | 700 |
|---|
| 2026.04.09 | ₩33,865 | ₩33,879 | ₩33,823 | ₩33,823 | -0.13% | 3.3천 |
|---|
| 2026.04.08 | ₩33,765 | ₩33,765 | ₩33,765 | ₩33,765 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩33,632 | ₩33,698 | ₩33,632 | ₩33,698 | +0.20% | 3.1천 |
|---|
| 2026.04.06 | ₩33,658 | ₩33,685 | ₩33,658 | ₩33,685 | +0.08% | 100 |
|---|
| 2026.04.02 | ₩33,678 | ₩33,725 | ₩33,678 | ₩33,725 | +0.14% | 300 |
|---|
| 2026.04.01 | ₩33,652 | ₩33,692 | ₩33,652 | ₩33,652 | 0.00% | 500 |
|---|
| 2026.03.31 | ₩33,612 | ₩33,692 | ₩33,612 | ₩33,666 | +0.16% | 1.3천 |
|---|
| 2026.03.30 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,571 | ₩33,605 | ₩33,505 | ₩33,605 | +0.10% | 700 |
|---|
| 2026.03.26 | ₩33,698 | ₩33,718 | ₩33,618 | ₩33,618 | -0.24% | 4.4만 |
|---|
| 2026.03.25 | ₩33,805 | ₩33,805 | ₩33,805 | ₩33,805 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,672 | ₩33,672 | ₩33,672 | ₩33,672 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩33,785 | ₩33,785 | ₩33,757 | ₩33,757 | -0.08% | 600 |
|---|
| 2026.03.20 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩33,933 | ₩33,952 | ₩33,933 | ₩33,952 | +0.06% | 300 |
|---|
| 2026.03.18 | ₩33,912 | ₩33,912 | ₩33,912 | ₩33,912 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩34,039 | ₩34,039 | ₩33,932 | ₩34,032 | -0.02% | 1천 |
|---|
| 2026.03.16 | ₩33,972 | ₩33,985 | ₩33,945 | ₩33,945 | -0.08% | 700 |
|---|
| 2026.03.13 | ₩33,919 | ₩33,919 | ₩33,832 | ₩33,832 | -0.26% | 700 |
|---|
| 2026.03.12 | ₩33,945 | ₩33,945 | ₩33,892 | ₩33,892 | -0.16% | 400 |
|---|
| 2026.03.11 | ₩34,019 | ₩34,019 | ₩34,005 | ₩34,005 | -0.04% | 900 |
|---|
| 2026.03.10 | ₩34,186 | ₩34,186 | ₩34,119 | ₩34,119 | -0.20% | 1.5천 |
|---|
| 2026.03.09 | ₩34,119 | ₩34,226 | ₩34,119 | ₩34,226 | +0.31% | 700 |
|---|
| 2026.03.06 | ₩34,232 | ₩34,232 | ₩34,170 | ₩34,170 | -0.18% | 800 |
|---|
| 2026.03.05 | ₩34,252 | ₩34,293 | ₩34,226 | ₩34,246 | -0.02% | 3.1천 |
|---|
| 2026.03.04 | ₩34,373 | ₩34,453 | ₩34,338 | ₩34,338 | -0.10% | 1천 |
|---|
| 2026.03.03 | ₩34,386 | ₩34,386 | ₩34,366 | ₩34,366 | -0.06% | 400 |
|---|
| 2026.03.02 | ₩34,413 | ₩34,413 | ₩34,386 | ₩34,386 | -0.08% | 900 |
|---|
| 2026.02.27 | ₩34,560 | ₩34,573 | ₩34,553 | ₩34,553 | -0.02% | 1.4천 |
|---|
| 2026.02.26 | ₩34,473 | ₩34,473 | ₩34,473 | ₩34,473 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,545 | ₩34,546 | ₩34,526 | ₩34,526 | -0.05% | 600 |
|---|
| 2026.02.24 | ₩34,540 | ₩34,540 | ₩34,540 | ₩34,540 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩34,540 | ₩34,540 | ₩34,540 | ₩34,540 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩34,453 | ₩34,493 | ₩34,453 | ₩34,473 | +0.06% | 1.1천 |
|---|
| 2026.02.19 | ₩34,453 | ₩34,473 | ₩34,453 | ₩34,473 | +0.06% | 200 |
|---|
| 2026.02.18 | ₩34,493 | ₩34,520 | ₩34,466 | ₩34,466 | -0.08% | 1.5만 |
|---|
| 2026.02.17 | ₩34,626 | ₩34,626 | ₩34,520 | ₩34,520 | -0.31% | 2.2천 |
|---|
| 2026.02.13 | ₩34,513 | ₩34,513 | ₩34,513 | ₩34,513 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩34,419 | ₩34,419 | ₩34,419 | ₩34,419 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩34,266 | ₩34,279 | ₩34,259 | ₩34,259 | -0.02% | 500 |
|---|
| 2026.02.10 | ₩34,327 | ₩34,327 | ₩34,327 | ₩34,327 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩34,172 | ₩34,199 | ₩34,172 | ₩34,199 | +0.08% | 300 |
|---|
| 2026.02.06 | ₩34,199 | ₩34,212 | ₩34,172 | ₩34,206 | +0.02% | 6.6천 |
|---|
| 2026.02.05 | ₩34,106 | ₩34,179 | ₩34,106 | ₩34,179 | +0.22% | 4.8천 |
|---|
| 2026.02.04 | ₩34,025 | ₩34,025 | ₩33,985 | ₩33,985 | -0.12% | 10.1만 |
|---|
| 2026.02.03 | ₩33,999 | ₩34,119 | ₩33,999 | ₩34,032 | +0.10% | 3.2만 |
|---|
| 2026.02.02 | ₩34,025 | ₩34,025 | ₩34,019 | ₩34,019 | -0.02% | 1.9천 |
|---|
| 2026.01.30 | ₩34,072 | ₩34,072 | ₩34,072 | ₩34,072 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩34,086 | ₩34,086 | ₩34,079 | ₩34,079 | -0.02% | 200 |
|---|
| 2026.01.28 | ₩34,066 | ₩34,092 | ₩34,052 | ₩34,086 | +0.06% | 3.1천 |
|---|
| 2026.01.27 | ₩34,132 | ₩34,132 | ₩34,086 | ₩34,086 | -0.14% | 300 |
|---|
| 2026.01.26 | ₩34,146 | ₩34,146 | ₩34,134 | ₩34,139 | -0.02% | 1.3천 |
|---|
| 2026.01.23 | ₩34,052 | ₩34,072 | ₩34,039 | ₩34,072 | +0.06% | 1.9천 |
|---|
| 2026.01.22 | ₩33,999 | ₩34,032 | ₩33,999 | ₩34,032 | +0.10% | 1.9만 |
|---|
| 2026.01.21 | ₩33,959 | ₩34,025 | ₩33,959 | ₩34,005 | +0.14% | 500 |
|---|
| 2026.01.20 | ₩33,937 | ₩33,937 | ₩33,899 | ₩33,899 | -0.11% | 400 |
|---|
| 2026.01.16 | ₩34,119 | ₩34,132 | ₩34,059 | ₩34,059 | -0.18% | 1.3천 |
|---|
| 2026.01.15 | ₩34,212 | ₩34,212 | ₩34,126 | ₩34,126 | -0.25% | 800 |
|---|
| 2026.01.14 | ₩34,172 | ₩34,212 | ₩34,152 | ₩34,152 | -0.06% | 2.6천 |
|---|
| 2026.01.13 | ₩34,079 | ₩34,090 | ₩34,079 | ₩34,086 | +0.02% | 600 |
|---|
| 2026.01.12 | ₩34,106 | ₩34,106 | ₩34,059 | ₩34,059 | -0.14% | 700 |
|---|
| 2026.01.09 | ₩34,079 | ₩34,106 | ₩34,066 | ₩34,084 | +0.02% | 1.2천 |
|---|
| 2026.01.08 | ₩34,012 | ₩34,039 | ₩34,005 | ₩34,005 | -0.02% | 1.1천 |
|---|
| 2026.01.07 | ₩34,066 | ₩34,079 | ₩34,066 | ₩34,072 | +0.02% | 1.1만 |
|---|
| 2026.01.06 | ₩34,012 | ₩34,066 | ₩33,999 | ₩34,059 | +0.14% | 3.2만 |
|---|
| 2026.01.05 | ₩34,032 | ₩34,052 | ₩34,023 | ₩34,032 | 0.00% | 5.3만 |
|---|
| 2026.01.02 | ₩34,021 | ₩34,021 | ₩33,975 | ₩33,975 | -0.14% | 900 |
|---|
| 2025.12.31 | ₩34,046 | ₩34,079 | ₩33,999 | ₩33,999 | -0.14% | 2.7천 |
|---|
| 2025.12.30 | ₩34,039 | ₩34,072 | ₩34,039 | ₩34,072 | +0.10% | 1.1천 |
|---|
| 2025.12.29 | ₩34,293 | ₩34,319 | ₩34,293 | ₩34,306 | +0.04% | 700 |
|---|
| 2025.12.26 | ₩34,266 | ₩34,273 | ₩34,266 | ₩34,273 | +0.02% | 300 |
|---|
| 2025.12.24 | ₩34,251 | ₩34,293 | ₩34,251 | ₩34,273 | +0.06% | 500 |
|---|
| 2025.12.23 | ₩34,144 | ₩34,212 | ₩34,144 | ₩34,172 | +0.08% | 600 |
|---|
| 2025.12.22 | ₩34,186 | ₩34,186 | ₩34,172 | ₩34,179 | -0.02% | 3천 |
|---|
| 2025.12.19 | ₩34,212 | ₩34,212 | ₩34,186 | ₩34,192 | -0.06% | 800 |
|---|
| 2025.12.18 | ₩34,252 | ₩34,266 | ₩34,230 | ₩34,230 | -0.07% | 1.9만 |
|---|
| 2025.12.17 | ₩34,159 | ₩34,720 | ₩34,159 | ₩34,166 | +0.02% | 2.7만 |
|---|
| 2025.12.16 | ₩34,124 | ₩34,166 | ₩34,124 | ₩34,166 | +0.12% | 900 |
|---|
| 2025.12.15 | ₩34,091 | ₩34,106 | ₩34,091 | ₩34,099 | +0.02% | 800 |
|---|
| 2025.12.12 | ₩34,079 | ₩34,079 | ₩34,062 | ₩34,072 | -0.02% | 400 |
|---|
| 2025.12.11 | ₩34,266 | ₩34,266 | ₩34,179 | ₩34,179 | -0.25% | 400 |
|---|
| 2025.12.10 | ₩34,119 | ₩34,186 | ₩34,106 | ₩34,172 | +0.16% | 1.7천 |
|---|
| 2025.12.09 | ₩34,092 | ₩34,092 | ₩34,086 | ₩34,086 | -0.02% | 1.8천 |
|---|
| 2025.12.08 | ₩34,086 | ₩34,086 | ₩34,086 | ₩34,086 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,132 | ₩34,159 | ₩34,132 | ₩34,139 | +0.02% | 1.3천 |
|---|
| 2025.12.04 | ₩34,199 | ₩34,199 | ₩34,188 | ₩34,188 | -0.03% | 600 |
|---|
| 2025.12.03 | ₩34,266 | ₩34,319 | ₩34,226 | ₩34,246 | -0.06% | 4.2천 |
|---|
| 2025.12.02 | ₩34,212 | ₩34,212 | ₩34,192 | ₩34,192 | -0.06% | 300 |
|---|
| 2025.12.01 | ₩34,164 | ₩34,172 | ₩34,164 | ₩34,172 | +0.02% | 1.4천 |
|---|
| 2025.11.28 | ₩34,319 | ₩34,331 | ₩34,319 | ₩34,331 | +0.04% | 1.6천 |
|---|
| 2025.11.26 | ₩34,366 | ₩34,366 | ₩34,366 | ₩34,366 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩34,439 | ₩34,520 | ₩34,439 | ₩34,459 | +0.06% | 4.8천 |
|---|
| 2025.11.24 | ₩34,346 | ₩34,399 | ₩34,346 | ₩34,386 | +0.12% | 2.3만 |
|---|
| 2025.11.21 | ₩34,306 | ₩34,359 | ₩34,283 | ₩34,313 | +0.02% | 9.8천 |
|---|
| 2025.11.20 | ₩34,239 | ₩34,252 | ₩34,239 | ₩34,246 | +0.02% | 900 |
|---|
| 2025.11.19 | ₩34,212 | ₩34,212 | ₩34,179 | ₩34,179 | -0.10% | 1.8천 |
|---|
| 2025.11.18 | ₩34,212 | ₩34,212 | ₩34,186 | ₩34,192 | -0.06% | 3.1천 |
|---|
| 2025.11.17 | ₩34,186 | ₩34,186 | ₩34,179 | ₩34,179 | -0.02% | 500 |
|---|
| 2025.11.14 | ₩34,152 | ₩34,152 | ₩34,152 | ₩34,152 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩34,251 | ₩34,251 | ₩34,232 | ₩34,232 | -0.05% | 1천 |
|---|
| 2025.11.12 | ₩34,319 | ₩34,346 | ₩34,306 | ₩34,319 | 0.00% | 900 |
|---|
| 2025.11.11 | ₩34,279 | ₩34,313 | ₩34,279 | ₩34,313 | +0.10% | 2.3천 |
|---|
| 2025.11.10 | ₩34,186 | ₩34,226 | ₩34,186 | ₩34,226 | +0.12% | 300 |
|---|
| 2025.11.07 | ₩34,232 | ₩34,232 | ₩34,232 | ₩34,232 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩34,243 | ₩34,243 | ₩34,232 | ₩34,232 | -0.03% | 300 |
|---|
| 2025.11.05 | ₩34,119 | ₩34,119 | ₩34,099 | ₩34,099 | -0.06% | 1.2천 |
|---|
| 2025.11.04 | ₩34,218 | ₩34,219 | ₩34,218 | ₩34,219 | +0.00% | 600 |
|---|
| 2025.11.03 | ₩34,187 | ₩34,187 | ₩34,179 | ₩34,179 | -0.02% | 400 |
|---|
| 2025.10.31 | ₩34,252 | ₩34,252 | ₩34,239 | ₩34,239 | -0.04% | 1.7천 |
|---|
| 2025.10.30 | ₩34,239 | ₩34,359 | ₩34,239 | ₩34,266 | +0.08% | 5.9천 |
|---|
| 2025.10.29 | ₩34,573 | ₩34,600 | ₩34,459 | ₩34,466 | -0.31% | 3천 |
|---|
| 2025.10.28 | ₩34,588 | ₩34,720 | ₩34,588 | ₩34,646 | +0.17% | 2.5만 |
|---|
| 2025.10.27 | ₩34,560 | ₩34,666 | ₩34,560 | ₩34,640 | +0.23% | 3.4만 |
|---|
| 2025.10.24 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩34,600 | ₩34,600 | ₩34,546 | ₩34,566 | -0.10% | 2.9천 |
|---|
| 2025.10.22 | ₩34,561 | ₩34,613 | ₩34,561 | ₩34,613 | +0.15% | 1천 |
|---|
| 2025.10.21 | ₩34,640 | ₩34,640 | ₩34,606 | ₩34,606 | -0.10% | 400 |
|---|
| 2025.10.20 | ₩34,560 | ₩34,613 | ₩34,553 | ₩34,553 | -0.02% | 1.4천 |
|---|
| 2025.10.17 | ₩34,493 | ₩34,493 | ₩34,493 | ₩34,493 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩34,493 | ₩34,560 | ₩34,493 | ₩34,533 | +0.12% | 4.5천 |
|---|
| 2025.10.15 | ₩34,466 | ₩34,466 | ₩34,406 | ₩34,406 | -0.17% | 200 |
|---|
| 2025.10.14 | ₩34,399 | ₩34,426 | ₩34,349 | ₩34,419 | +0.06% | 8.5천 |
|---|
| 2025.10.13 | ₩34,306 | ₩34,306 | ₩34,286 | ₩34,286 | -0.06% | 1.4천 |
|---|
| 2025.10.10 | ₩34,279 | ₩34,386 | ₩34,199 | ₩34,325 | +0.13% | 4.4만 |
|---|