시장 데이터를 불러오는 중
전체 종목
Thornburg International Equity ETF 과거 주가
Thornburg International Equity ETF · TXUE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Thornburg International Equity ETF · TXUE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,186 | ₩46,386 | ₩46,160 | ₩46,341 | +0.33% | 3.1만 |
| 2026.10.08 | ₩45,865 | ₩46,039 | ₩45,757 | ₩46,027 | +0.35% | 16.7만 |
| 2026.10.07 | ₩46,186 | ₩46,186 | ₩45,965 | ₩46,079 | -0.23% | 3.3만 |
| 2026.10.06 | ₩46,589 | ₩46,654 | ₩46,414 | ₩46,531 | -0.12% | 2만 |
| 2026.10.05 | ₩46,428 | ₩46,549 | ₩46,173 | ₩46,455 | +0.06% | 7.2만 |
| 2026.10.02 | ₩46,247 | ₩46,562 | ₩46,247 | ₩46,487 | +0.52% | 9.3만 |
| 2026.10.01 | ₩46,468 | ₩46,468 | ₩45,851 | ₩46,052 | -0.89% | 26.7만 |
| 2026.09.30 | ₩46,924 | ₩46,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,562 |
| -0.77% |
| 17.5만 |
| 2026.09.29 | ₩47,219 | ₩47,219 | ₩46,716 | ₩46,951 | -0.57% | 6.5만 |
|---|
| 2026.09.28 | ₩47,232 | ₩47,380 | ₩47,018 | ₩47,246 | +0.03% | 21.2만 |
|---|
| 2026.09.25 | ₩47,380 | ₩47,608 | ₩47,246 | ₩47,568 | +0.40% | 3.7만 |
|---|
| 2026.09.24 | ₩47,125 | ₩47,380 | ₩47,011 | ₩47,226 | +0.21% | 8.1만 |
|---|
| 2026.09.23 | ₩47,367 | ₩47,393 | ₩46,948 | ₩47,105 | -0.55% | 3.2만 |
|---|
| 2026.09.22 | ₩47,702 | ₩47,916 | ₩47,595 | ₩47,849 | +0.31% | 2.9만 |
|---|
| 2026.09.21 | ₩47,541 | ₩47,849 | ₩47,541 | ₩47,776 | +0.49% | 5.8만 |
|---|
| 2026.09.18 | ₩47,300 | ₩47,332 | ₩47,139 | ₩47,273 | -0.06% | 1.1만 |
|---|
| 2026.09.17 | ₩48,010 | ₩48,091 | ₩47,756 | ₩47,769 | -0.50% | 2만 |
|---|
| 2026.09.16 | ₩47,702 | ₩47,894 | ₩47,165 | ₩47,367 | -0.70% | 3.7만 |
|---|
| 2026.09.15 | ₩47,621 | ₩47,675 | ₩47,420 | ₩47,581 | -0.08% | 5.2만 |
|---|
| 2026.09.14 | ₩47,541 | ₩47,903 | ₩47,541 | ₩47,809 | +0.56% | 3.9만 |
|---|
| 2026.09.11 | ₩47,983 | ₩48,091 | ₩47,916 | ₩47,961 | -0.05% | 6만 |
|---|
| 2026.09.10 | ₩47,863 | ₩47,863 | ₩47,412 | ₩47,474 | -0.81% | 3.2만 |
|---|
| 2026.09.09 | ₩48,037 | ₩48,037 | ₩47,836 | ₩47,863 | -0.36% | 11.1만 |
|---|
| 2026.09.08 | ₩48,480 | ₩48,916 | ₩48,285 | ₩48,305 | -0.36% | 3.6만 |
|---|
| 2026.09.04 | ₩48,587 | ₩48,681 | ₩48,426 | ₩48,493 | -0.19% | 4.4만 |
|---|
| 2026.09.03 | ₩48,547 | ₩48,667 | ₩48,372 | ₩48,580 | +0.07% | 5.4만 |
|---|
| 2026.09.02 | ₩48,265 | ₩48,265 | ₩48,068 | ₩48,165 | -0.21% | 3.2만 |
|---|
| 2026.09.01 | ₩48,480 | ₩48,505 | ₩48,185 | ₩48,198 | -0.58% | 2.8만 |
|---|
| 2026.08.31 | ₩49,190 | ₩49,190 | ₩48,520 | ₩48,760 | -0.88% | 5.4만 |
|---|
| 2026.08.28 | ₩49,043 | ₩49,097 | ₩48,748 | ₩48,942 | -0.21% | 3.7만 |
|---|
| 2026.08.27 | ₩49,083 | ₩49,083 | ₩48,641 | ₩48,769 | -0.64% | 6.1만 |
|---|
| 2026.08.26 | ₩49,231 | ₩49,472 | ₩48,989 | ₩49,076 | -0.31% | 5만 |
|---|
| 2026.08.25 | ₩49,070 | ₩49,418 | ₩49,016 | ₩49,228 | +0.32% | 7.5만 |
|---|
| 2026.08.24 | ₩48,922 | ₩49,056 | ₩48,828 | ₩48,985 | +0.13% | 3.5만 |
|---|
| 2026.08.21 | ₩49,043 | ₩51,497 | ₩48,936 | ₩48,996 | -0.10% | 2.1만 |
|---|
| 2026.08.20 | ₩48,600 | ₩48,788 | ₩48,553 | ₩48,623 | +0.05% | 3.8만 |
|---|
| 2026.08.19 | ₩48,694 | ₩48,909 | ₩48,619 | ₩48,708 | +0.03% | 4.2만 |
|---|
| 2026.08.18 | ₩48,748 | ₩48,748 | ₩48,462 | ₩48,513 | -0.48% | 5.2만 |
|---|
| 2026.08.17 | ₩49,056 | ₩49,056 | ₩48,681 | ₩48,781 | -0.56% | 5.8만 |
|---|
| 2026.08.14 | ₩49,137 | ₩49,291 | ₩48,976 | ₩49,047 | -0.18% | 3.4만 |
|---|
| 2026.08.13 | ₩49,030 | ₩49,854 | ₩49,023 | ₩49,076 | +0.10% | 3.5만 |
|---|
| 2026.08.12 | ₩49,258 | ₩49,284 | ₩48,936 | ₩49,094 | -0.33% | 2만 |
|---|
| 2026.08.11 | ₩49,177 | ₩49,204 | ₩48,949 | ₩49,016 | -0.33% | 2.7만 |
|---|
| 2026.08.10 | ₩48,882 | ₩49,110 | ₩48,882 | ₩49,003 | +0.25% | 3만 |
|---|
| 2026.08.07 | ₩49,190 | ₩49,271 | ₩49,043 | ₩49,176 | -0.03% | 1.9만 |
|---|
| 2026.08.06 | ₩49,030 | ₩49,070 | ₩48,767 | ₩48,842 | -0.38% | 1.9만 |
|---|
| 2026.08.05 | ₩49,003 | ₩49,091 | ₩48,899 | ₩48,949 | -0.11% | 1.5만 |
|---|
| 2026.08.04 | ₩48,527 | ₩48,895 | ₩48,493 | ₩48,788 | +0.54% | 3만 |
|---|
| 2026.08.03 | ₩48,279 | ₩48,587 | ₩48,279 | ₩48,513 | +0.49% | 3.8만 |
|---|
| 2026.07.31 | ₩48,198 | ₩48,453 | ₩47,970 | ₩48,402 | +0.42% | 1.2만 |
|---|
| 2026.07.30 | ₩47,943 | ₩49,217 | ₩47,943 | ₩48,350 | +0.85% | 3.7만 |
|---|
| 2026.07.29 | ₩47,353 | ₩47,762 | ₩47,112 | ₩47,314 | -0.08% | 2.6만 |
|---|
| 2026.07.28 | ₩47,152 | ₩47,434 | ₩47,051 | ₩47,309 | +0.33% | 3.2만 |
|---|
| 2026.07.27 | ₩47,300 | ₩47,568 | ₩47,031 | ₩47,186 | -0.24% | 3만 |
|---|
| 2026.07.24 | ₩46,777 | ₩47,005 | ₩46,629 | ₩46,830 | +0.11% | 3.9만 |
|---|
| 2026.07.23 | ₩46,347 | ₩46,602 | ₩46,347 | ₩46,506 | +0.34% | 4만 |
|---|
| 2026.07.22 | ₩46,951 | ₩47,072 | ₩46,933 | ₩46,951 | 0.00% | 2.7만 |
|---|
| 2026.07.21 | ₩46,522 | ₩46,803 | ₩46,347 | ₩46,709 | +0.40% | 4.2만 |
|---|
| 2026.07.20 | ₩46,361 | ₩46,461 | ₩46,180 | ₩46,280 | -0.17% | 1.3만 |
|---|
| 2026.07.17 | ₩46,294 | ₩46,589 | ₩46,294 | ₩46,467 | +0.37% | 1.1만 |
|---|
| 2026.07.16 | ₩46,441 | ₩46,676 | ₩46,441 | ₩46,569 | +0.27% | 3.2만 |
|---|
| 2026.07.15 | ₩46,803 | ₩47,849 | ₩46,790 | ₩46,911 | +0.23% | 3.2만 |
|---|
| 2026.07.14 | ₩46,803 | ₩47,098 | ₩46,689 | ₩46,703 | -0.21% | 3.6만 |
|---|
| 2026.07.13 | ₩46,629 | ₩46,743 | ₩46,388 | ₩46,408 | -0.47% | 2.6만 |
|---|
| 2026.07.10 | ₩46,696 | ₩46,750 | ₩46,549 | ₩46,636 | -0.13% | 2.6만 |
|---|
| 2026.07.09 | ₩46,388 | ₩46,602 | ₩46,307 | ₩46,447 | +0.13% | 1.9만 |
|---|
| 2026.07.08 | ₩46,160 | ₩46,441 | ₩46,079 | ₩46,393 | +0.51% | 2.4만 |
|---|
| 2026.07.07 | ₩47,031 | ₩48,131 | ₩46,656 | ₩46,712 | -0.68% | 3.4만 |
|---|
| 2026.07.06 | ₩46,777 | ₩47,085 | ₩46,558 | ₩47,011 | +0.50% | 3.4만 |
|---|
| 2026.07.02 | ₩46,616 | ₩46,857 | ₩46,473 | ₩46,689 | +0.16% | 2.4만 |
|---|
| 2026.07.01 | ₩46,012 | ₩46,106 | ₩45,945 | ₩45,953 | -0.13% | 5.1만 |
|---|
| 2026.06.30 | ₩46,079 | ₩46,696 | ₩46,022 | ₩46,294 | +0.47% | 11.5만 |
|---|
| 2026.06.29 | ₩46,039 | ₩46,160 | ₩45,945 | ₩46,095 | +0.12% | 1.2만 |
|---|
| 2026.06.26 | ₩45,838 | ₩46,158 | ₩45,543 | ₩45,543 | -0.64% | 7.9천 |
|---|
| 2026.06.25 | ₩46,146 | ₩46,274 | ₩45,965 | ₩46,005 | -0.31% | 4.2만 |
|---|
| 2026.06.24 | ₩45,730 | ₩46,079 | ₩45,716 | ₩45,798 | +0.15% | 5.2만 |
|---|
| 2026.06.23 | ₩45,891 | ₩46,093 | ₩45,824 | ₩45,910 | +0.04% | 5.3만 |
|---|
| 2026.06.22 | ₩46,388 | ₩46,522 | ₩46,280 | ₩46,354 | -0.07% | 4.5만 |
|---|
| 2026.06.18 | ₩46,481 | ₩46,656 | ₩46,321 | ₩46,483 | +0.00% | 1.9만 |
|---|
| 2026.06.17 | ₩46,830 | ₩48,252 | ₩46,207 | ₩46,283 | -1.17% | 2.4만 |
|---|
| 2026.06.16 | ₩46,817 | ₩46,924 | ₩46,763 | ₩46,783 | -0.07% | 2.3만 |
|---|
| 2026.06.15 | ₩46,803 | ₩46,803 | ₩46,535 | ₩46,569 | -0.50% | 3.5만 |
|---|
| 2026.06.12 | ₩46,334 | ₩46,468 | ₩46,133 | ₩46,381 | +0.10% | 3만 |
|---|
| 2026.06.11 | ₩45,637 | ₩46,468 | ₩45,476 | ₩46,373 | +1.61% | 2.8만 |
|---|
| 2026.06.10 | ₩45,570 | ₩45,804 | ₩45,342 | ₩45,391 | -0.39% | 4.5만 |
|---|
| 2026.06.09 | ₩46,146 | ₩46,227 | ₩45,501 | ₩46,019 | -0.28% | 5.8만 |
|---|
| 2026.06.08 | ₩46,066 | ₩46,173 | ₩45,878 | ₩45,908 | -0.34% | 4.7만 |
|---|
| 2026.06.05 | ₩46,642 | ₩46,642 | ₩45,811 | ₩45,865 | -1.67% | 2.7만 |
|---|
| 2026.06.04 | ₩46,642 | ₩46,924 | ₩46,629 | ₩46,704 | +0.13% | 20.2만 |
|---|
| 2026.06.03 | ₩46,388 | ₩46,562 | ₩46,347 | ₩46,394 | +0.01% | 19.2만 |
|---|
| 2026.06.02 | ₩46,535 | ₩46,750 | ₩46,455 | ₩46,667 | +0.28% | 18.3만 |
|---|
| 2026.06.01 | ₩46,414 | ₩46,575 | ₩46,086 | ₩46,463 | +0.10% | 7.9만 |
|---|
| 2026.05.29 | ₩46,535 | ₩46,750 | ₩46,468 | ₩46,480 | -0.12% | 2.4만 |
|---|
| 2026.05.28 | ₩46,388 | ₩46,589 | ₩46,240 | ₩46,448 | +0.13% | 4.5만 |
|---|
| 2026.05.27 | ₩46,481 | ₩46,703 | ₩46,421 | ₩46,510 | +0.06% | 4.2만 |
|---|
| 2026.05.26 | ₩46,777 | ₩46,803 | ₩46,455 | ₩46,622 | -0.33% | 1.3만 |
|---|
| 2026.05.22 | ₩46,361 | ₩46,361 | ₩46,093 | ₩46,153 | -0.45% | 2.8만 |
|---|
| 2026.05.21 | ₩45,744 | ₩46,428 | ₩45,677 | ₩46,321 | +1.26% | 2.6만 |
|---|
| 2026.05.20 | ₩45,382 | ₩46,066 | ₩45,382 | ₩45,962 | +1.28% | 19.1만 |
|---|
| 2026.05.19 | ₩45,489 | ₩45,650 | ₩45,207 | ₩45,401 | -0.19% | 24.7만 |
|---|
| 2026.05.18 | ₩45,583 | ₩45,710 | ₩45,378 | ₩45,709 | +0.28% | 3.5만 |
|---|
| 2026.05.15 | ₩45,663 | ₩45,663 | ₩45,201 | ₩45,241 | -0.93% | 2.3만 |
|---|
| 2026.05.14 | ₩46,173 | ₩46,254 | ₩45,932 | ₩46,005 | -0.36% | 2.5만 |
|---|
| 2026.05.13 | ₩45,972 | ₩46,177 | ₩45,859 | ₩46,177 | +0.45% | 3만 |
|---|
| 2026.05.12 | ₩45,838 | ₩46,066 | ₩45,690 | ₩45,987 | +0.32% | 2.6만 |
|---|
| 2026.05.11 | ₩46,146 | ₩46,321 | ₩46,106 | ₩46,153 | +0.01% | 2.6만 |
|---|
| 2026.05.08 | ₩46,026 | ₩46,347 | ₩45,901 | ₩46,099 | +0.16% | 4.2만 |
|---|
| 2026.05.07 | ₩46,495 | ₩46,495 | ₩45,704 | ₩45,733 | -1.64% | 6.2만 |
|---|
| 2026.05.06 | ₩46,227 | ₩46,535 | ₩46,227 | ₩46,494 | +0.58% | 1.9만 |
|---|
| 2026.05.05 | ₩45,114 | ₩45,476 | ₩45,033 | ₩45,395 | +0.62% | 4.6만 |
|---|
| 2026.05.04 | ₩45,261 | ₩45,261 | ₩44,617 | ₩44,718 | -1.20% | 4.2만 |
|---|
| 2026.05.01 | ₩45,489 | ₩45,878 | ₩45,489 | ₩45,623 | +0.29% | 2.8만 |
|---|
| 2026.04.30 | ₩45,114 | ₩45,798 | ₩45,114 | ₩45,717 | +1.34% | 39.4만 |
|---|
| 2026.04.29 | ₩45,060 | ₩45,060 | ₩44,698 | ₩44,805 | -0.57% | 1.1만 |
|---|
| 2026.04.28 | ₩45,315 | ₩45,474 | ₩45,167 | ₩45,355 | +0.09% | 1.8만 |
|---|
| 2026.04.27 | ₩45,503 | ₩45,596 | ₩45,362 | ₩45,409 | -0.21% | 1.3만 |
|---|
| 2026.04.24 | ₩45,194 | ₩45,435 | ₩44,993 | ₩45,407 | +0.47% | 2.7만 |
|---|
| 2026.04.23 | ₩45,261 | ₩45,529 | ₩44,845 | ₩45,106 | -0.34% | 2.4만 |
|---|
| 2026.04.22 | ₩45,382 | ₩45,421 | ₩45,114 | ₩45,261 | -0.27% | 2.8만 |
|---|
| 2026.04.21 | ₩45,690 | ₩45,744 | ₩45,060 | ₩45,102 | -1.29% | 3만 |
|---|
| 2026.04.20 | ₩45,811 | ₩45,945 | ₩45,704 | ₩45,905 | +0.20% | 2만 |
|---|
| 2026.04.17 | ₩46,079 | ₩46,240 | ₩45,938 | ₩46,015 | -0.14% | 3.4만 |
|---|
| 2026.04.16 | ₩45,757 | ₩45,757 | ₩45,462 | ₩45,637 | -0.26% | 4.1만 |
|---|
| 2026.04.15 | ₩45,824 | ₩45,824 | ₩45,596 | ₩45,716 | -0.24% | 10.1만 |
|---|
| 2026.04.14 | ₩45,596 | ₩45,851 | ₩45,596 | ₩45,818 | +0.49% | 5.7만 |
|---|
| 2026.04.13 | ₩45,047 | ₩45,556 | ₩44,825 | ₩45,519 | +1.05% | 3.4만 |
|---|
| 2026.04.10 | ₩45,395 | ₩45,462 | ₩45,166 | ₩45,261 | -0.30% | 1.8만 |
|---|
| 2026.04.09 | ₩44,912 | ₩45,462 | ₩44,886 | ₩45,258 | +0.77% | 4.8만 |
|---|
| 2026.04.08 | ₩45,315 | ₩45,462 | ₩44,979 | ₩45,142 | -0.38% | 4.7만 |
|---|
| 2026.04.07 | ₩43,598 | ₩43,933 | ₩43,290 | ₩43,895 | +0.68% | 2.1만 |
|---|
| 2026.04.06 | ₩43,518 | ₩43,987 | ₩43,518 | ₩43,929 | +0.95% | 1.5만 |
|---|
| 2026.04.02 | ₩43,022 | ₩43,692 | ₩42,874 | ₩43,614 | +1.38% | 2.1만 |
|---|
| 2026.04.01 | ₩43,598 | ₩44,068 | ₩43,593 | ₩43,840 | +0.55% | 5만 |
|---|
| 2026.03.31 | ₩42,512 | ₩43,189 | ₩42,378 | ₩43,169 | +1.55% | 3만 |
|---|
| 2026.03.30 | ₩42,324 | ₩42,512 | ₩41,734 | ₩41,835 | -1.16% | 2.8만 |
|---|
| 2026.03.27 | ₩41,882 | ₩42,193 | ₩41,640 | ₩41,773 | -0.26% | 2.2만 |
|---|
| 2026.03.26 | ₩42,351 | ₩42,633 | ₩42,177 | ₩42,217 | -0.32% | 3.7만 |
|---|
| 2026.03.25 | ₩42,928 | ₩43,115 | ₩42,740 | ₩42,867 | -0.14% | 4.3만 |
|---|
| 2026.03.24 | ₩42,418 | ₩42,579 | ₩41,962 | ₩42,350 | -0.16% | 5.8만 |
|---|
| 2026.03.23 | ₩42,539 | ₩42,981 | ₩42,271 | ₩42,635 | +0.23% | 4만 |
|---|
| 2026.03.20 | ₩42,753 | ₩42,822 | ₩41,587 | ₩41,714 | -2.43% | 7만 |
|---|
| 2026.03.19 | ₩42,284 | ₩43,102 | ₩42,284 | ₩42,881 | +1.41% | 5.7만 |
|---|
| 2026.03.18 | ₩43,357 | ₩43,518 | ₩42,901 | ₩42,921 | -1.01% | 3.7만 |
|---|
| 2026.03.17 | ₩43,826 | ₩46,991 | ₩43,451 | ₩43,626 | -0.46% | 8.1만 |
|---|
| 2026.03.16 | ₩43,263 | ₩43,652 | ₩43,236 | ₩43,471 | +0.48% | 4.1만 |
|---|
| 2026.03.13 | ₩43,491 | ₩43,531 | ₩42,794 | ₩42,865 | -1.44% | 5.1만 |
|---|
| 2026.03.12 | ₩43,424 | ₩43,813 | ₩43,156 | ₩43,317 | -0.25% | 16.7만 |
|---|
| 2026.03.11 | ₩43,813 | ₩44,564 | ₩43,518 | ₩43,870 | +0.13% | 8.5만 |
|---|
| 2026.03.10 | ₩44,148 | ₩44,658 | ₩43,880 | ₩44,025 | -0.28% | 4.5만 |
|---|
| 2026.03.09 | ₩43,585 | ₩44,041 | ₩42,673 | ₩43,868 | +0.65% | 9.2만 |
|---|
| 2026.03.06 | ₩43,223 | ₩43,813 | ₩43,149 | ₩43,679 | +1.05% | 5.3만 |
|---|
| 2026.03.05 | ₩44,041 | ₩44,269 | ₩43,585 | ₩44,027 | -0.03% | 6.8만 |
|---|
| 2026.03.04 | ₩44,819 | ₩44,979 | ₩44,524 | ₩44,898 | +0.18% | 6.2만 |
|---|
| 2026.03.03 | ₩43,947 | ₩44,671 | ₩43,571 | ₩44,369 | +0.96% | 5.1만 |
|---|
| 2026.03.02 | ₩45,663 | ₩46,066 | ₩44,135 | ₩45,925 | +0.57% | 10.5만 |
|---|
| 2026.02.27 | ₩46,937 | ₩47,097 | ₩46,797 | ₩46,834 | -0.22% | 1.9만 |
|---|
| 2026.02.26 | ₩46,924 | ₩47,031 | ₩46,642 | ₩46,944 | +0.04% | 4.7만 |
|---|
| 2026.02.25 | ₩46,790 | ₩46,991 | ₩46,642 | ₩46,907 | +0.25% | 41.7만 |
|---|
| 2026.02.24 | ₩46,280 | ₩46,575 | ₩46,200 | ₩46,519 | +0.52% | 35.1만 |
|---|
| 2026.02.23 | ₩46,401 | ₩46,614 | ₩46,213 | ₩46,241 | -0.34% | 3.4만 |
|---|
| 2026.02.20 | ₩45,824 | ₩46,481 | ₩45,824 | ₩46,397 | +1.25% | 8만 |
|---|
| 2026.02.19 | ₩45,610 | ₩46,113 | ₩45,590 | ₩45,828 | +0.48% | 5.3만 |
|---|
| 2026.02.18 | ₩45,999 | ₩46,146 | ₩45,730 | ₩45,865 | -0.29% | 5.5만 |
|---|
| 2026.02.17 | ₩45,623 | ₩45,958 | ₩45,516 | ₩45,905 | +0.62% | 15.5만 |
|---|
| 2026.02.13 | ₩45,583 | ₩45,972 | ₩45,422 | ₩45,822 | +0.52% | 3.4만 |
|---|
| 2026.02.12 | ₩46,280 | ₩46,401 | ₩45,744 | ₩45,875 | -0.88% | 48.7만 |
|---|
| 2026.02.11 | ₩46,093 | ₩46,347 | ₩45,918 | ₩46,274 | +0.39% | 7.5만 |
|---|
| 2026.02.10 | ₩45,798 | ₩45,945 | ₩45,744 | ₩45,800 | +0.01% | 14.9만 |
|---|
| 2026.02.09 | ₩45,328 | ₩45,764 | ₩45,328 | ₩45,681 | +0.78% | 4.4만 |
|---|
| 2026.02.06 | ₩44,886 | ₩45,045 | ₩44,839 | ₩45,006 | +0.27% | 38.7만 |
|---|
| 2026.02.05 | ₩44,242 | ₩44,389 | ₩43,830 | ₩44,179 | -0.14% | 5.8만 |
|---|
| 2026.02.04 | ₩44,912 | ₩45,020 | ₩44,604 | ₩44,686 | -0.50% | 2.3만 |
|---|
| 2026.02.03 | ₩44,242 | ₩44,577 | ₩44,242 | ₩44,518 | +0.62% | 4.9만 |
|---|
| 2026.02.02 | ₩43,424 | ₩44,316 | ₩43,424 | ₩44,277 | +1.96% | 1.4만 |
|---|
| 2026.01.30 | ₩44,309 | ₩44,309 | ₩43,840 | ₩44,025 | -0.64% | 2.7만 |
|---|
| 2026.01.29 | ₩44,524 | ₩44,524 | ₩44,027 | ₩44,473 | -0.11% | 5.7만 |
|---|
| 2026.01.28 | ₩44,054 | ₩44,081 | ₩43,913 | ₩44,007 | -0.11% | 2.1만 |
|---|
| 2026.01.27 | ₩44,081 | ₩44,591 | ₩44,054 | ₩44,485 | +0.92% | 3.6만 |
|---|
| 2026.01.26 | ₩43,773 | ₩43,919 | ₩43,746 | ₩43,793 | +0.05% | 5.8만 |
|---|
| 2026.01.23 | ₩43,290 | ₩43,571 | ₩43,102 | ₩43,571 | +0.65% | 2.9만 |
|---|
| 2026.01.22 | ₩43,276 | ₩43,417 | ₩43,182 | ₩43,283 | +0.02% | 3.6만 |
|---|
| 2026.01.21 | ₩42,887 | ₩43,343 | ₩42,726 | ₩43,136 | +0.58% | 6만 |
|---|
| 2026.01.20 | ₩42,861 | ₩43,142 | ₩42,834 | ₩42,846 | -0.03% | 2.9만 |
|---|
| 2026.01.16 | ₩43,397 | ₩43,504 | ₩43,330 | ₩43,437 | +0.09% | 3.7만 |
|---|
| 2026.01.15 | ₩43,397 | ₩43,477 | ₩43,377 | ₩43,397 | 0.00% | 2.7만 |
|---|
| 2026.01.14 | ₩43,276 | ₩43,427 | ₩43,262 | ₩43,377 | +0.23% | 13.2만 |
|---|
| 2026.01.13 | ₩43,223 | ₩43,303 | ₩43,035 | ₩43,136 | -0.20% | 5.6만 |
|---|
| 2026.01.12 | ₩43,250 | ₩43,477 | ₩43,250 | ₩43,392 | +0.33% | 3.4만 |
|---|
| 2026.01.09 | ₩42,901 | ₩43,115 | ₩42,901 | ₩43,062 | +0.38% | 1.9만 |
|---|
| 2026.01.08 | ₩42,700 | ₩42,834 | ₩42,579 | ₩42,814 | +0.27% | 3.2만 |
|---|
| 2026.01.07 | ₩42,834 | ₩42,928 | ₩42,706 | ₩42,726 | -0.25% | 2.7만 |
|---|
| 2026.01.06 | ₩42,854 | ₩42,954 | ₩42,713 | ₩42,827 | -0.06% | 4.1만 |
|---|
| 2026.01.05 | ₩42,405 | ₩42,794 | ₩42,338 | ₩42,689 | +0.67% | 1.8만 |
|---|
| 2026.01.02 | ₩42,250 | ₩42,378 | ₩42,250 | ₩42,347 | +0.23% | 6.8만 |
|---|
| 2025.12.31 | ₩42,002 | ₩42,130 | ₩41,955 | ₩42,043 | +0.10% | 2.7만 |
|---|
| 2025.12.30 | ₩42,136 | ₩42,297 | ₩42,136 | ₩42,139 | +0.01% | 3.1만 |
|---|
| 2025.12.29 | ₩42,056 | ₩42,110 | ₩41,962 | ₩41,997 | -0.14% | 1.7만 |
|---|
| 2025.12.26 | ₩42,190 | ₩42,230 | ₩42,120 | ₩42,174 | -0.04% | 6.2천 |
|---|
| 2025.12.24 | ₩42,150 | ₩42,190 | ₩42,056 | ₩42,150 | 0.00% | 7.1천 |
|---|
| 2025.12.23 | ₩42,096 | ₩42,177 | ₩42,069 | ₩42,116 | +0.05% | 1만 |
|---|
| 2025.12.22 | ₩41,801 | ₩41,975 | ₩41,801 | ₩41,888 | +0.21% | 2.7만 |
|---|
| 2025.12.19 | ₩42,284 | ₩42,284 | ₩41,774 | ₩41,918 | -0.87% | 3.3만 |
|---|
| 2025.12.18 | ₩41,627 | ₩41,828 | ₩41,627 | ₩41,690 | +0.15% | 1.7만 |
|---|
| 2025.12.17 | ₩42,096 | ₩42,177 | ₩41,908 | ₩41,942 | -0.37% | 7만 |
|---|
| 2025.12.16 | ₩42,324 | ₩42,351 | ₩42,029 | ₩42,163 | -0.38% | 2.8만 |
|---|
| 2025.12.15 | ₩42,378 | ₩42,512 | ₩42,257 | ₩42,405 | +0.06% | 2.6만 |
|---|
| 2025.12.12 | ₩42,110 | ₩42,158 | ₩41,958 | ₩41,989 | -0.29% | 1.3만 |
|---|
| 2025.12.11 | ₩42,048 | ₩42,190 | ₩42,010 | ₩42,112 | +0.15% | 1.3만 |
|---|
| 2025.12.10 | ₩41,613 | ₩42,069 | ₩41,587 | ₩41,981 | +0.88% | 9.6천 |
|---|
| 2025.12.09 | ₩41,694 | ₩41,823 | ₩41,573 | ₩41,613 | -0.19% | 2.2만 |
|---|
| 2025.12.08 | ₩41,721 | ₩41,813 | ₩41,660 | ₩41,701 | -0.05% | 1.9만 |
|---|
| 2025.12.05 | ₩41,815 | ₩41,949 | ₩41,627 | ₩41,702 | -0.27% | 1.2만 |
|---|
| 2025.12.04 | ₩41,815 | ₩41,962 | ₩41,761 | ₩41,815 | 0.00% | 2만 |
|---|
| 2025.12.03 | ₩41,587 | ₩41,855 | ₩41,479 | ₩41,768 | +0.44% | 9.5천 |
|---|
| 2025.12.02 | ₩41,533 | ₩41,627 | ₩41,439 | ₩41,526 | -0.02% | 1.8만 |
|---|
| 2025.12.01 | ₩41,385 | ₩41,560 | ₩41,298 | ₩41,298 | -0.21% | 4.4만 |
|---|
| 2025.11.28 | ₩41,372 | ₩41,546 | ₩41,372 | ₩41,503 | +0.32% | 1.1만 |
|---|
| 2025.11.26 | ₩41,117 | ₩41,558 | ₩41,117 | ₩41,459 | +0.83% | 7천 |
|---|
| 2025.11.25 | ₩40,728 | ₩41,144 | ₩40,728 | ₩41,050 | +0.79% | 2.1만 |
|---|
| 2025.11.24 | ₩40,500 | ₩40,648 | ₩40,467 | ₩40,587 | +0.22% | 1.9만 |
|---|
| 2025.11.21 | ₩40,380 | ₩40,701 | ₩40,180 | ₩40,600 | +0.54% | 1.6만 |
|---|
| 2025.11.20 | ₩40,594 | ₩40,646 | ₩39,944 | ₩39,944 | -1.60% | 2.3만 |
|---|
| 2025.11.19 | ₩40,460 | ₩40,514 | ₩40,136 | ₩40,334 | -0.31% | 2.1만 |
|---|
| 2025.11.18 | ₩40,621 | ₩40,769 | ₩40,380 | ₩40,585 | -0.09% | 1.2만 |
|---|
| 2025.11.17 | ₩41,372 | ₩41,372 | ₩40,786 | ₩40,870 | -1.21% | 3.2만 |
|---|
| 2025.11.14 | ₩41,157 | ₩41,499 | ₩41,157 | ₩41,392 | +0.57% | 30.7만 |
|---|
| 2025.11.13 | ₩41,648 | ₩41,734 | ₩41,385 | ₩41,495 | -0.37% | 1.3만 |
|---|
| 2025.11.12 | ₩41,706 | ₩41,894 | ₩41,706 | ₩41,802 | +0.23% | 1.5만 |
|---|
| 2025.11.11 | ₩41,345 | ₩41,627 | ₩41,300 | ₩41,522 | +0.43% | 1.8만 |
|---|
| 2025.11.10 | ₩40,997 | ₩41,292 | ₩40,916 | ₩41,271 | +0.67% | 2.4만 |
|---|
| 2025.11.07 | ₩40,447 | ₩40,862 | ₩40,445 | ₩40,817 | +0.92% | 50.2만 |
|---|
| 2025.11.06 | ₩40,621 | ₩40,675 | ₩40,380 | ₩40,578 | -0.11% | 1.9만 |
|---|
| 2025.11.05 | ₩40,380 | ₩40,608 | ₩40,380 | ₩40,524 | +0.36% | 2만 |
|---|
| 2025.11.04 | ₩40,500 | ₩40,527 | ₩40,152 | ₩40,286 | -0.53% | 12.1만 |
|---|
| 2025.11.03 | ₩40,755 | ₩40,755 | ₩40,487 | ₩40,614 | -0.35% | 1.1만 |
|---|
| 2025.10.31 | ₩40,740 | ₩40,809 | ₩40,594 | ₩40,755 | +0.04% | 2.2만 |
|---|
| 2025.10.30 | ₩40,849 | ₩40,982 | ₩40,699 | ₩40,883 | +0.08% | 1.4만 |
|---|
| 2025.10.29 | ₩41,292 | ₩41,305 | ₩40,755 | ₩40,842 | -1.09% | 1.5만 |
|---|
| 2025.10.28 | ₩41,265 | ₩41,385 | ₩41,211 | ₩41,283 | +0.05% | 1.7만 |
|---|
| 2025.10.27 | ₩41,426 | ₩41,426 | ₩41,198 | ₩41,265 | -0.39% | 1.3만 |
|---|
| 2025.10.24 | ₩40,943 | ₩41,144 | ₩40,943 | ₩41,078 | +0.33% | 2.3만 |
|---|
| 2025.10.23 | ₩40,916 | ₩41,010 | ₩40,903 | ₩40,954 | +0.09% | 1.5만 |
|---|
| 2025.10.22 | ₩40,809 | ₩40,943 | ₩40,701 | ₩40,769 | -0.10% | 3.8만 |
|---|
| 2025.10.21 | ₩40,970 | ₩41,170 | ₩40,970 | ₩41,029 | +0.14% | 1.7만 |
|---|
| 2025.10.20 | ₩41,211 | ₩41,318 | ₩41,164 | ₩41,258 | +0.11% | 8.4천 |
|---|
| 2025.10.17 | ₩41,064 | ₩41,278 | ₩41,064 | ₩41,196 | +0.32% | 18.2만 |
|---|
| 2025.10.16 | ₩41,050 | ₩41,385 | ₩40,956 | ₩41,030 | -0.05% | 2.2만 |
|---|
| 2025.10.15 | ₩40,956 | ₩41,088 | ₩40,795 | ₩40,992 | +0.09% | 2만 |
|---|
| 2025.10.14 | ₩40,272 | ₩40,943 | ₩40,272 | ₩40,814 | +1.35% | 2.6만 |
|---|
| 2025.10.13 | ₩40,393 | ₩40,701 | ₩40,389 | ₩40,614 | +0.55% | 1.2만 |
|---|
| 2025.10.10 | ₩40,862 | ₩40,947 | ₩40,212 | ₩40,236 | -1.53% | 3.1만 |
|---|