시장 데이터를 불러오는 중
전체 종목
Alerian MLP Index ETN 과거 주가
Alerian MLP Index ETN · AMJB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alerian MLP Index ETN · AMJB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,233 | ₩47,391 | ₩46,673 | ₩46,767 | -0.99% | 1.6만 |
| 2026.10.08 | ₩47,356 | ₩47,356 | ₩46,901 | ₩47,086 | -0.57% | 1.3만 |
| 2026.10.07 | ₩46,680 | ₩46,901 | ₩46,224 | ₩46,753 | +0.16% | 1.1만 |
| 2026.10.06 | ₩47,410 | ₩48,348 | ₩47,062 | ₩47,504 | +0.20% | 2.3만 |
| 2026.10.05 | ₩46,713 | ₩47,855 | ₩46,713 | ₩47,115 | +0.86% | 1.1만 |
| 2026.10.02 | ₩46,592 | ₩47,062 | ₩46,592 | ₩47,062 | +1.01% | 8.5천 |
| 2026.10.01 | ₩45,988 | ₩46,647 | ₩45,916 | ₩46,432 | +0.96% | 12.2만 |
| 2026.09.30 | ₩46,432 | ₩46,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,217 |
| -0.46% |
| 1.4만 |
| 2026.09.29 | ₩47,343 | ₩47,343 | ₩45,829 | ₩45,829 | -3.20% | 2.5만 |
|---|
| 2026.09.28 | ₩47,008 | ₩47,437 | ₩46,914 | ₩47,196 | +0.40% | 1.3만 |
|---|
| 2026.09.25 | ₩48,737 | ₩48,737 | ₩47,044 | ₩47,397 | -2.75% | 7.6천 |
|---|
| 2026.09.24 | ₩48,495 | ₩48,495 | ₩47,758 | ₩48,375 | -0.25% | 3만 |
|---|
| 2026.09.23 | ₩48,174 | ₩48,710 | ₩47,906 | ₩48,710 | +1.11% | 2.3만 |
|---|
| 2026.09.22 | ₩48,951 | ₩49,069 | ₩48,146 | ₩48,817 | -0.27% | 1.5만 |
|---|
| 2026.09.21 | ₩48,777 | ₩49,407 | ₩48,777 | ₩49,407 | +1.29% | 1.8만 |
|---|
| 2026.09.18 | ₩49,581 | ₩49,728 | ₩48,187 | ₩48,187 | -2.81% | 9.9만 |
|---|
| 2026.09.17 | ₩49,467 | ₩49,633 | ₩49,464 | ₩49,482 | +0.03% | 1.9만 |
|---|
| 2026.09.16 | ₩49,795 | ₩49,929 | ₩49,192 | ₩49,929 | +0.27% | 2.4만 |
|---|
| 2026.09.15 | ₩50,224 | ₩50,375 | ₩49,715 | ₩50,251 | +0.05% | 1.7만 |
|---|
| 2026.09.14 | ₩50,613 | ₩50,613 | ₩49,935 | ₩50,505 | -0.21% | 1만 |
|---|
| 2026.09.11 | ₩50,680 | ₩50,680 | ₩49,795 | ₩49,795 | -1.75% | 6.8만 |
|---|
| 2026.09.10 | ₩50,559 | ₩50,787 | ₩50,425 | ₩50,613 | +0.11% | 2.2만 |
|---|
| 2026.09.09 | ₩50,599 | ₩51,644 | ₩50,599 | ₩51,644 | +2.07% | 1.4만 |
|---|
| 2026.09.08 | ₩50,760 | ₩51,028 | ₩50,345 | ₩51,028 | +0.53% | 4.3만 |
|---|
| 2026.09.04 | ₩49,989 | ₩51,015 | ₩49,989 | ₩51,015 | +2.05% | 1.3만 |
|---|
| 2026.09.03 | ₩50,425 | ₩50,743 | ₩50,304 | ₩50,505 | +0.16% | 1.2만 |
|---|
| 2026.09.02 | ₩50,331 | ₩50,827 | ₩50,331 | ₩50,720 | +0.77% | 1.8만 |
|---|
| 2026.09.01 | ₩50,453 | ₩51,269 | ₩50,224 | ₩51,269 | +1.62% | 3.2만 |
|---|
| 2026.08.31 | ₩50,090 | ₩50,572 | ₩50,036 | ₩50,572 | +0.96% | 4.7만 |
|---|
| 2026.08.28 | ₩49,822 | ₩50,484 | ₩49,715 | ₩49,849 | +0.05% | 3만 |
|---|
| 2026.08.27 | ₩50,559 | ₩51,658 | ₩50,184 | ₩51,658 | +2.17% | 3.2만 |
|---|
| 2026.08.26 | ₩49,782 | ₩50,773 | ₩49,782 | ₩50,773 | +1.99% | 1.3만 |
|---|
| 2026.08.25 | ₩49,969 | ₩50,532 | ₩49,969 | ₩50,532 | +1.13% | 1.1만 |
|---|
| 2026.08.24 | ₩50,008 | ₩50,144 | ₩49,675 | ₩50,133 | +0.25% | 9.2천 |
|---|
| 2026.08.21 | ₩50,063 | ₩50,854 | ₩49,728 | ₩49,956 | -0.21% | 5.1만 |
|---|
| 2026.08.20 | ₩50,934 | ₩50,934 | ₩49,963 | ₩50,251 | -1.34% | 18.1만 |
|---|
| 2026.08.19 | ₩50,519 | ₩50,626 | ₩50,063 | ₩50,291 | -0.45% | 2.6만 |
|---|
| 2026.08.18 | ₩50,144 | ₩50,739 | ₩50,144 | ₩50,591 | +0.89% | 1.7만 |
|---|
| 2026.08.17 | ₩50,425 | ₩50,425 | ₩49,956 | ₩50,425 | 0.00% | 1.7만 |
|---|
| 2026.08.14 | ₩50,251 | ₩50,452 | ₩49,862 | ₩50,452 | +0.40% | 5만 |
|---|
| 2026.08.13 | ₩49,902 | ₩50,479 | ₩49,669 | ₩50,479 | +1.15% | 1.9만 |
|---|
| 2026.08.12 | ₩49,634 | ₩50,106 | ₩49,634 | ₩49,988 | +0.71% | 1.3만 |
|---|
| 2026.08.11 | ₩49,192 | ₩49,935 | ₩49,192 | ₩49,633 | +0.90% | 6.1천 |
|---|
| 2026.08.10 | ₩49,139 | ₩49,428 | ₩48,978 | ₩49,428 | +0.59% | 9천 |
|---|
| 2026.08.07 | ₩49,366 | ₩49,554 | ₩48,601 | ₩48,624 | -1.50% | 1만 |
|---|
| 2026.08.06 | ₩48,938 | ₩49,353 | ₩48,938 | ₩49,285 | +0.71% | 8.4천 |
|---|
| 2026.08.05 | ₩48,777 | ₩48,911 | ₩48,576 | ₩48,603 | -0.36% | 3.2만 |
|---|
| 2026.08.04 | ₩49,246 | ₩49,567 | ₩48,361 | ₩49,567 | +0.65% | 2.4만 |
|---|
| 2026.08.03 | ₩48,710 | ₩49,849 | ₩48,710 | ₩49,849 | +2.34% | 1.3만 |
|---|
| 2026.07.31 | ₩48,493 | ₩49,902 | ₩48,493 | ₩49,902 | +2.91% | 1.8만 |
|---|
| 2026.07.30 | ₩48,377 | ₩49,634 | ₩48,377 | ₩49,634 | +2.60% | 1.7만 |
|---|
| 2026.07.29 | ₩49,152 | ₩49,849 | ₩48,865 | ₩49,849 | +1.42% | 1.9만 |
|---|
| 2026.07.28 | ₩48,656 | ₩49,015 | ₩48,308 | ₩48,857 | +0.41% | 2.4만 |
|---|
| 2026.07.27 | ₩48,837 | ₩48,857 | ₩48,310 | ₩48,857 | +0.04% | 4만 |
|---|
| 2026.07.24 | ₩49,413 | ₩49,795 | ₩49,112 | ₩49,273 | -0.28% | 2.4만 |
|---|
| 2026.07.23 | ₩49,125 | ₩49,420 | ₩49,058 | ₩49,393 | +0.55% | 1.8만 |
|---|
| 2026.07.22 | ₩48,522 | ₩49,246 | ₩48,522 | ₩49,246 | +1.49% | 1.2만 |
|---|
| 2026.07.21 | ₩48,415 | ₩48,757 | ₩48,335 | ₩48,553 | +0.29% | 2.7만 |
|---|
| 2026.07.20 | ₩47,651 | ₩48,951 | ₩47,651 | ₩48,603 | +2.00% | 9.4천 |
|---|
| 2026.07.17 | ₩48,080 | ₩48,471 | ₩48,033 | ₩48,201 | +0.25% | 1.1만 |
|---|
| 2026.07.16 | ₩47,437 | ₩48,361 | ₩47,437 | ₩48,361 | +1.95% | 2.9만 |
|---|
| 2026.07.15 | ₩48,174 | ₩48,187 | ₩47,453 | ₩47,557 | -1.28% | 1.3만 |
|---|
| 2026.07.14 | ₩48,040 | ₩48,174 | ₩47,839 | ₩48,053 | +0.03% | 1.7만 |
|---|
| 2026.07.13 | ₩47,959 | ₩48,000 | ₩47,129 | ₩47,844 | -0.24% | 2만 |
|---|
| 2026.07.10 | ₩47,330 | ₩47,330 | ₩46,619 | ₩46,700 | -1.33% | 2.2만 |
|---|
| 2026.07.09 | ₩47,477 | ₩47,517 | ₩47,129 | ₩47,129 | -0.73% | 1.5만 |
|---|
| 2026.07.08 | ₩47,075 | ₩47,812 | ₩47,075 | ₩47,598 | +1.11% | 2.4만 |
|---|
| 2026.07.07 | ₩45,989 | ₩47,356 | ₩45,989 | ₩47,048 | +2.30% | 14.5만 |
|---|
| 2026.07.06 | ₩46,204 | ₩46,633 | ₩45,721 | ₩45,721 | -1.04% | 2.9만 |
|---|
| 2026.07.02 | ₩45,936 | ₩46,458 | ₩45,823 | ₩46,150 | +0.47% | 1.7만 |
|---|
| 2026.07.01 | ₩45,949 | ₩46,137 | ₩45,721 | ₩45,721 | -0.50% | 5.2만 |
|---|
| 2026.06.30 | ₩46,030 | ₩46,365 | ₩46,016 | ₩46,217 | +0.41% | 2.6만 |
|---|
| 2026.06.29 | ₩45,494 | ₩46,164 | ₩45,494 | ₩46,164 | +1.47% | 1.5만 |
|---|
| 2026.06.26 | ₩45,038 | ₩46,284 | ₩45,038 | ₩46,284 | +2.77% | 5.2만 |
|---|
| 2026.06.25 | ₩44,636 | ₩46,003 | ₩44,489 | ₩46,003 | +3.06% | 2만 |
|---|
| 2026.06.24 | ₩45,494 | ₩45,494 | ₩44,593 | ₩45,172 | -0.71% | 5만 |
|---|
| 2026.06.23 | ₩44,824 | ₩46,472 | ₩44,824 | ₩46,083 | +2.81% | 13.3만 |
|---|
| 2026.06.22 | ₩44,877 | ₩45,601 | ₩44,609 | ₩44,857 | -0.04% | 4.2만 |
|---|
| 2026.06.18 | ₩44,877 | ₩45,520 | ₩44,281 | ₩45,520 | +1.43% | 2.3만 |
|---|
| 2026.06.17 | ₩45,333 | ₩45,333 | ₩44,288 | ₩44,288 | -2.31% | 3.5만 |
|---|
| 2026.06.16 | ₩45,641 | ₩45,641 | ₩45,078 | ₩45,255 | -0.85% | 3.8만 |
|---|
| 2026.06.15 | ₩46,271 | ₩46,271 | ₩45,561 | ₩45,775 | -1.07% | 7.4만 |
|---|
| 2026.06.12 | ₩46,828 | ₩46,847 | ₩46,217 | ₩46,539 | -0.62% | 9.3천 |
|---|
| 2026.06.11 | ₩47,490 | ₩47,490 | ₩46,811 | ₩46,968 | -1.10% | 1.5만 |
|---|
| 2026.06.10 | ₩46,901 | ₩47,576 | ₩46,901 | ₩47,356 | +0.97% | 3.3만 |
|---|
| 2026.06.09 | ₩46,981 | ₩47,330 | ₩46,657 | ₩47,330 | +0.74% | 8.6천 |
|---|
| 2026.06.08 | ₩47,584 | ₩47,584 | ₩46,807 | ₩46,995 | -1.24% | 3.6만 |
|---|
| 2026.06.05 | ₩47,504 | ₩47,654 | ₩47,157 | ₩47,182 | -0.68% | 1.6만 |
|---|
| 2026.06.04 | ₩47,169 | ₩47,705 | ₩46,954 | ₩47,531 | +0.77% | 2.4만 |
|---|
| 2026.06.03 | ₩47,129 | ₩47,584 | ₩47,075 | ₩47,169 | +0.09% | 4.2만 |
|---|
| 2026.06.02 | ₩46,871 | ₩47,370 | ₩46,418 | ₩46,418 | -0.97% | 2.9만 |
|---|
| 2026.06.01 | ₩46,566 | ₩46,941 | ₩46,271 | ₩46,834 | +0.58% | 3.4만 |
|---|
| 2026.05.29 | ₩46,579 | ₩46,780 | ₩46,056 | ₩46,338 | -0.52% | 7.2만 |
|---|
| 2026.05.28 | ₩47,973 | ₩47,973 | ₩47,517 | ₩47,772 | -0.42% | 1.9만 |
|---|
| 2026.05.27 | ₩48,723 | ₩48,723 | ₩47,926 | ₩48,013 | -1.46% | 1.9만 |
|---|
| 2026.05.26 | ₩49,943 | ₩49,943 | ₩48,798 | ₩49,286 | -1.31% | 1.4만 |
|---|
| 2026.05.22 | ₩49,688 | ₩49,969 | ₩49,554 | ₩49,634 | -0.11% | 2.1만 |
|---|
| 2026.05.21 | ₩49,855 | ₩50,144 | ₩49,360 | ₩49,608 | -0.50% | 7.4만 |
|---|
| 2026.05.20 | ₩50,161 | ₩50,304 | ₩49,299 | ₩49,795 | -0.73% | 1.6만 |
|---|
| 2026.05.19 | ₩49,747 | ₩50,278 | ₩49,747 | ₩50,211 | +0.93% | 1.4만 |
|---|
| 2026.05.18 | ₩49,185 | ₩49,916 | ₩49,185 | ₩49,795 | +1.24% | 1.2만 |
|---|
| 2026.05.15 | ₩49,340 | ₩49,567 | ₩49,152 | ₩49,460 | +0.24% | 3.1만 |
|---|
| 2026.05.14 | ₩48,830 | ₩49,340 | ₩48,830 | ₩49,313 | +0.99% | 4.5만 |
|---|
| 2026.05.13 | ₩48,360 | ₩48,428 | ₩47,993 | ₩48,396 | +0.07% | 1.7만 |
|---|
| 2026.05.12 | ₩47,490 | ₩48,361 | ₩47,470 | ₩48,285 | +1.67% | 2.6만 |
|---|
| 2026.05.11 | ₩47,276 | ₩47,879 | ₩47,209 | ₩47,758 | +1.02% | 3.1만 |
|---|
| 2026.05.08 | ₩47,879 | ₩47,879 | ₩47,190 | ₩47,517 | -0.76% | 11.1만 |
|---|
| 2026.05.07 | ₩46,472 | ₩47,705 | ₩46,402 | ₩47,705 | +2.65% | 8.1천 |
|---|
| 2026.05.06 | ₩47,598 | ₩47,598 | ₩46,726 | ₩46,974 | -1.31% | 2.9만 |
|---|
| 2026.05.05 | ₩48,187 | ₩48,402 | ₩47,745 | ₩48,101 | -0.18% | 1.6만 |
|---|
| 2026.05.04 | ₩47,986 | ₩48,361 | ₩47,919 | ₩48,120 | +0.28% | 3.9만 |
|---|
| 2026.05.01 | ₩47,772 | ₩48,134 | ₩47,437 | ₩47,785 | +0.03% | 5.5만 |
|---|
| 2026.04.30 | ₩47,450 | ₩48,428 | ₩47,263 | ₩48,428 | +2.06% | 7.1만 |
|---|
| 2026.04.29 | ₩46,659 | ₩47,517 | ₩46,659 | ₩47,517 | +1.84% | 6.2만 |
|---|
| 2026.04.28 | ₩46,445 | ₩46,686 | ₩46,097 | ₩46,610 | +0.35% | 2.4만 |
|---|
| 2026.04.27 | ₩46,083 | ₩46,123 | ₩45,534 | ₩45,534 | -1.19% | 1.7만 |
|---|
| 2026.04.24 | ₩46,204 | ₩46,204 | ₩45,561 | ₩45,681 | -1.13% | 4.8만 |
|---|
| 2026.04.23 | ₩46,150 | ₩46,231 | ₩45,762 | ₩45,762 | -0.84% | 2.6만 |
|---|
| 2026.04.22 | ₩45,654 | ₩45,855 | ₩45,547 | ₩45,762 | +0.23% | 2.2만 |
|---|
| 2026.04.21 | ₩45,266 | ₩45,547 | ₩44,984 | ₩45,413 | +0.33% | 7.3만 |
|---|
| 2026.04.20 | ₩45,027 | ₩45,252 | ₩44,944 | ₩45,132 | +0.23% | 2.9만 |
|---|
| 2026.04.17 | ₩45,132 | ₩45,132 | ₩43,953 | ₩43,953 | -2.61% | 5.9만 |
|---|
| 2026.04.16 | ₩45,038 | ₩45,661 | ₩45,038 | ₩45,239 | +0.45% | 1.2만 |
|---|
| 2026.04.15 | ₩45,145 | ₩45,346 | ₩44,884 | ₩44,984 | -0.36% | 13.5만 |
|---|
| 2026.04.14 | ₩46,150 | ₩46,150 | ₩45,038 | ₩45,936 | -0.46% | 5.1만 |
|---|
| 2026.04.13 | ₩46,753 | ₩46,753 | ₩45,561 | ₩45,748 | -2.15% | 3.5만 |
|---|
| 2026.04.10 | ₩46,284 | ₩46,485 | ₩46,110 | ₩46,110 | -0.38% | 2.1만 |
|---|
| 2026.04.09 | ₩46,659 | ₩46,941 | ₩45,882 | ₩45,882 | -1.67% | 3.7만 |
|---|
| 2026.04.08 | ₩45,641 | ₩46,445 | ₩45,293 | ₩46,284 | +1.41% | 5.3만 |
|---|
| 2026.04.07 | ₩46,472 | ₩46,606 | ₩46,030 | ₩46,592 | +0.26% | 3.3만 |
|---|
| 2026.04.06 | ₩45,963 | ₩46,150 | ₩45,855 | ₩46,016 | +0.12% | 2.8만 |
|---|
| 2026.04.02 | ₩45,855 | ₩46,284 | ₩45,855 | ₩45,909 | +0.12% | 3.1만 |
|---|
| 2026.04.01 | ₩46,083 | ₩46,083 | ₩45,031 | ₩45,654 | -0.93% | 15.2만 |
|---|
| 2026.03.31 | ₩46,512 | ₩47,071 | ₩45,882 | ₩46,324 | -0.40% | 10.8만 |
|---|
| 2026.03.30 | ₩47,799 | ₩47,799 | ₩46,713 | ₩46,995 | -1.68% | 11.5만 |
|---|
| 2026.03.27 | ₩47,695 | ₩47,892 | ₩47,035 | ₩47,276 | -0.88% | 9.9만 |
|---|
| 2026.03.26 | ₩47,490 | ₩47,772 | ₩47,155 | ₩47,758 | +0.56% | 2.6만 |
|---|
| 2026.03.25 | ₩47,611 | ₩47,611 | ₩47,062 | ₩47,397 | -0.45% | 12.1만 |
|---|
| 2026.03.24 | ₩47,115 | ₩47,906 | ₩47,115 | ₩47,678 | +1.19% | 10.6만 |
|---|
| 2026.03.23 | ₩46,056 | ₩47,062 | ₩45,963 | ₩47,035 | +2.12% | 4.4만 |
|---|
| 2026.03.20 | ₩46,901 | ₩47,129 | ₩46,472 | ₩46,793 | -0.23% | 11.1만 |
|---|
| 2026.03.19 | ₩46,043 | ₩46,834 | ₩46,043 | ₩46,834 | +1.72% | 2.5만 |
|---|
| 2026.03.18 | ₩46,150 | ₩46,391 | ₩46,056 | ₩46,123 | -0.06% | 3만 |
|---|
| 2026.03.17 | ₩45,922 | ₩46,633 | ₩45,922 | ₩46,365 | +0.96% | 6.3만 |
|---|
| 2026.03.16 | ₩46,204 | ₩46,204 | ₩45,788 | ₩45,949 | -0.55% | 2.6만 |
|---|
| 2026.03.13 | ₩45,869 | ₩46,137 | ₩45,621 | ₩46,137 | +0.58% | 1.9만 |
|---|
| 2026.03.12 | ₩46,030 | ₩46,217 | ₩45,601 | ₩45,829 | -0.44% | 13.6만 |
|---|
| 2026.03.11 | ₩45,909 | ₩46,204 | ₩45,614 | ₩46,030 | +0.26% | 5만 |
|---|
| 2026.03.10 | ₩46,244 | ₩46,338 | ₩45,654 | ₩45,963 | -0.61% | 5만 |
|---|
| 2026.03.09 | ₩46,485 | ₩46,552 | ₩45,963 | ₩46,177 | -0.66% | 8.6만 |
|---|
| 2026.03.06 | ₩46,418 | ₩46,539 | ₩46,244 | ₩46,525 | +0.23% | 2.2만 |
|---|
| 2026.03.05 | ₩46,391 | ₩46,861 | ₩46,231 | ₩46,231 | -0.35% | 13.5만 |
|---|
| 2026.03.04 | ₩46,231 | ₩46,378 | ₩45,788 | ₩46,231 | 0.00% | 3.4만 |
|---|
| 2026.03.03 | ₩46,525 | ₩46,847 | ₩45,900 | ₩46,070 | -0.98% | 3.7만 |
|---|
| 2026.03.02 | ₩46,726 | ₩46,726 | ₩45,963 | ₩46,539 | -0.40% | 3만 |
|---|
| 2026.02.27 | ₩46,043 | ₩46,566 | ₩46,043 | ₩46,271 | +0.49% | 3.7만 |
|---|
| 2026.02.26 | ₩45,386 | ₩46,311 | ₩45,386 | ₩46,311 | +2.04% | 2.8만 |
|---|
| 2026.02.25 | ₩46,271 | ₩46,271 | ₩45,534 | ₩45,628 | -1.39% | 2.8만 |
|---|
| 2026.02.24 | ₩46,150 | ₩46,150 | ₩45,801 | ₩45,922 | -0.49% | 5.3만 |
|---|
| 2026.02.23 | ₩45,989 | ₩46,499 | ₩45,788 | ₩46,016 | +0.06% | 2.9만 |
|---|
| 2026.02.20 | ₩46,164 | ₩46,418 | ₩45,788 | ₩46,418 | +0.55% | 3.8만 |
|---|
| 2026.02.19 | ₩46,164 | ₩46,164 | ₩45,708 | ₩45,815 | -0.75% | 3만 |
|---|
| 2026.02.18 | ₩46,298 | ₩46,378 | ₩45,896 | ₩46,150 | -0.32% | 7.9만 |
|---|
| 2026.02.17 | ₩45,788 | ₩46,016 | ₩45,333 | ₩45,735 | -0.12% | 2.8만 |
|---|
| 2026.02.13 | ₩44,944 | ₩46,016 | ₩44,824 | ₩46,016 | +2.39% | 9.4만 |
|---|
| 2026.02.12 | ₩45,279 | ₩45,386 | ₩44,690 | ₩44,917 | -0.80% | 3.2만 |
|---|
| 2026.02.11 | ₩45,227 | ₩45,227 | ₩44,891 | ₩45,118 | -0.24% | 4.7만 |
|---|
| 2026.02.10 | ₩44,194 | ₩44,810 | ₩44,194 | ₩44,770 | +1.30% | 2.7만 |
|---|
| 2026.02.09 | ₩44,033 | ₩44,596 | ₩44,033 | ₩44,542 | +1.16% | 3.8만 |
|---|
| 2026.02.06 | ₩44,217 | ₩44,368 | ₩44,060 | ₩44,368 | +0.34% | 2.8만 |
|---|
| 2026.02.05 | ₩43,175 | ₩44,368 | ₩43,175 | ₩44,368 | +2.76% | 1.5만 |
|---|
| 2026.02.04 | ₩43,778 | ₩44,355 | ₩43,698 | ₩44,355 | +1.32% | 2.8만 |
|---|
| 2026.02.03 | ₩43,631 | ₩43,886 | ₩43,303 | ₩43,886 | +0.58% | 3.4만 |
|---|
| 2026.02.02 | ₩43,430 | ₩43,430 | ₩43,015 | ₩43,242 | -0.43% | 10.9만 |
|---|
| 2026.01.30 | ₩43,926 | ₩43,926 | ₩42,747 | ₩43,577 | -0.79% | 1.6만 |
|---|
| 2026.01.29 | ₩43,872 | ₩43,939 | ₩43,577 | ₩43,939 | +0.15% | 3.6만 |
|---|
| 2026.01.28 | ₩43,289 | ₩43,564 | ₩43,162 | ₩43,564 | +0.63% | 6만 |
|---|
| 2026.01.27 | ₩42,867 | ₩43,323 | ₩42,773 | ₩43,323 | +1.06% | 3.6만 |
|---|
| 2026.01.26 | ₩42,680 | ₩42,706 | ₩42,452 | ₩42,706 | +0.06% | 1.5만 |
|---|
| 2026.01.23 | ₩42,519 | ₩42,881 | ₩42,331 | ₩42,599 | +0.19% | 2.7만 |
|---|
| 2026.01.22 | ₩42,117 | ₩42,747 | ₩42,117 | ₩42,747 | +1.50% | 2.2만 |
|---|
| 2026.01.21 | ₩42,733 | ₩42,867 | ₩42,157 | ₩42,157 | -1.35% | 5만 |
|---|
| 2026.01.20 | ₩42,211 | ₩42,552 | ₩42,036 | ₩42,103 | -0.25% | 3.7만 |
|---|
| 2026.01.16 | ₩42,237 | ₩42,599 | ₩42,237 | ₩42,599 | +0.86% | 1.7만 |
|---|
| 2026.01.15 | ₩41,889 | ₩42,278 | ₩41,835 | ₩42,184 | +0.70% | 2.3만 |
|---|
| 2026.01.14 | ₩42,331 | ₩42,479 | ₩42,170 | ₩42,176 | -0.37% | 4만 |
|---|
| 2026.01.13 | ₩41,608 | ₩42,170 | ₩41,557 | ₩42,130 | +1.26% | 3.2만 |
|---|
| 2026.01.12 | ₩41,326 | ₩41,500 | ₩41,119 | ₩41,427 | +0.24% | 3.5만 |
|---|
| 2026.01.09 | ₩40,576 | ₩41,112 | ₩40,576 | ₩41,018 | +1.09% | 3.8만 |
|---|
| 2026.01.08 | ₩40,080 | ₩40,750 | ₩40,080 | ₩40,562 | +1.20% | 1.8만 |
|---|
| 2026.01.07 | ₩39,973 | ₩40,107 | ₩39,772 | ₩39,825 | -0.37% | 4만 |
|---|
| 2026.01.06 | ₩40,603 | ₩40,616 | ₩39,892 | ₩39,973 | -1.55% | 10.7만 |
|---|
| 2026.01.05 | ₩40,636 | ₩40,650 | ₩40,107 | ₩40,562 | -0.18% | 4.3만 |
|---|
| 2026.01.02 | ₩39,979 | ₩40,670 | ₩39,946 | ₩40,495 | +1.29% | 10.2만 |
|---|
| 2025.12.31 | ₩40,254 | ₩40,348 | ₩39,973 | ₩40,080 | -0.43% | 6.2만 |
|---|
| 2025.12.30 | ₩40,199 | ₩40,361 | ₩39,986 | ₩39,986 | -0.53% | 16.2만 |
|---|
| 2025.12.29 | ₩40,293 | ₩40,348 | ₩39,906 | ₩39,906 | -0.96% | 17.9만 |
|---|
| 2025.12.26 | ₩40,134 | ₩40,227 | ₩39,899 | ₩39,946 | -0.47% | 35.4만 |
|---|
| 2025.12.24 | ₩40,361 | ₩40,475 | ₩40,268 | ₩40,268 | -0.23% | 3.8만 |
|---|
| 2025.12.23 | ₩40,147 | ₩40,372 | ₩40,026 | ₩40,254 | +0.27% | 13.4만 |
|---|
| 2025.12.22 | ₩40,013 | ₩40,201 | ₩39,879 | ₩40,093 | +0.20% | 2만 |
|---|
| 2025.12.19 | ₩40,107 | ₩40,174 | ₩39,732 | ₩39,732 | -0.94% | 3.4만 |
|---|
| 2025.12.18 | ₩40,040 | ₩40,369 | ₩39,839 | ₩39,919 | -0.30% | 4.4만 |
|---|
| 2025.12.17 | ₩39,892 | ₩40,268 | ₩39,892 | ₩40,120 | +0.57% | 4.2만 |
|---|
| 2025.12.16 | ₩40,281 | ₩40,348 | ₩39,812 | ₩39,825 | -1.13% | 4.5만 |
|---|
| 2025.12.15 | ₩40,817 | ₩40,817 | ₩40,384 | ₩40,589 | -0.56% | 3.3만 |
|---|
| 2025.12.12 | ₩40,415 | ₩40,710 | ₩40,415 | ₩40,455 | +0.10% | 2.4만 |
|---|
| 2025.12.11 | ₩40,656 | ₩40,710 | ₩40,495 | ₩40,683 | +0.07% | 1.2만 |
|---|
| 2025.12.10 | ₩40,857 | ₩40,857 | ₩40,308 | ₩40,656 | -0.49% | 7.6만 |
|---|
| 2025.12.09 | ₩41,206 | ₩41,273 | ₩39,933 | ₩39,933 | -3.09% | 3.8만 |
|---|
| 2025.12.08 | ₩41,206 | ₩41,206 | ₩40,777 | ₩40,777 | -1.04% | 2만 |
|---|
| 2025.12.05 | ₩41,098 | ₩41,455 | ₩41,031 | ₩41,031 | -0.16% | 2.9만 |
|---|
| 2025.12.04 | ₩41,114 | ₩41,259 | ₩41,085 | ₩41,139 | +0.06% | 1.5만 |
|---|
| 2025.12.03 | ₩40,254 | ₩40,989 | ₩40,254 | ₩40,830 | +1.43% | 4만 |
|---|
| 2025.12.02 | ₩41,125 | ₩41,125 | ₩40,201 | ₩40,201 | -2.25% | 8.6만 |
|---|
| 2025.12.01 | ₩40,696 | ₩41,152 | ₩40,696 | ₩41,152 | +1.12% | 12.1만 |
|---|
| 2025.11.28 | ₩41,165 | ₩41,675 | ₩41,165 | ₩41,621 | +1.11% | 1.1만 |
|---|
| 2025.11.26 | ₩41,306 | ₩41,495 | ₩41,199 | ₩41,199 | -0.26% | 1.2만 |
|---|
| 2025.11.25 | ₩40,737 | ₩40,978 | ₩40,670 | ₩40,884 | +0.36% | 5만 |
|---|
| 2025.11.24 | ₩40,576 | ₩40,788 | ₩40,415 | ₩40,603 | +0.07% | 6만 |
|---|
| 2025.11.21 | ₩40,616 | ₩40,895 | ₩40,428 | ₩40,830 | +0.53% | 2.6만 |
|---|
| 2025.11.20 | ₩40,509 | ₩41,045 | ₩40,294 | ₩40,469 | -0.10% | 5.5만 |
|---|
| 2025.11.19 | ₩40,361 | ₩40,737 | ₩40,201 | ₩40,536 | +0.43% | 4.7만 |
|---|
| 2025.11.18 | ₩40,589 | ₩40,683 | ₩40,281 | ₩40,549 | -0.10% | 14.4만 |
|---|
| 2025.11.17 | ₩40,901 | ₩41,098 | ₩40,498 | ₩40,549 | -0.86% | 2만 |
|---|
| 2025.11.14 | ₩40,140 | ₩41,002 | ₩40,140 | ₩40,830 | +1.72% | 5.8만 |
|---|
| 2025.11.13 | ₩40,361 | ₩40,455 | ₩40,000 | ₩40,268 | -0.23% | 11.9만 |
|---|
| 2025.11.12 | ₩40,227 | ₩40,427 | ₩40,080 | ₩40,268 | +0.10% | 7.5만 |
|---|
| 2025.11.11 | ₩40,288 | ₩40,522 | ₩40,187 | ₩40,509 | +0.55% | 9만 |
|---|
| 2025.11.10 | ₩39,718 | ₩40,272 | ₩39,718 | ₩40,166 | +1.13% | 5.5만 |
|---|
| 2025.11.07 | ₩39,651 | ₩40,134 | ₩39,504 | ₩40,134 | +1.22% | 5.9만 |
|---|
| 2025.11.06 | ₩39,919 | ₩40,067 | ₩39,624 | ₩40,067 | +0.37% | 17.1만 |
|---|
| 2025.11.05 | ₩39,142 | ₩39,718 | ₩39,142 | ₩39,611 | +1.20% | 3.8만 |
|---|
| 2025.11.04 | ₩39,008 | ₩39,196 | ₩38,954 | ₩39,142 | +0.34% | 3.4만 |
|---|
| 2025.11.03 | ₩39,142 | ₩39,410 | ₩38,914 | ₩39,410 | +0.68% | 3.5만 |
|---|
| 2025.10.31 | ₩39,598 | ₩39,598 | ₩39,162 | ₩39,356 | -0.61% | 5.8만 |
|---|
| 2025.10.30 | ₩39,292 | ₩39,490 | ₩39,236 | ₩39,490 | +0.50% | 5.3만 |
|---|
| 2025.10.29 | ₩39,397 | ₩39,490 | ₩39,035 | ₩39,048 | -0.88% | 2.2만 |
|---|
| 2025.10.28 | ₩39,370 | ₩39,531 | ₩39,324 | ₩39,356 | -0.03% | 1.7만 |
|---|
| 2025.10.27 | ₩39,273 | ₩39,477 | ₩39,249 | ₩39,249 | -0.06% | 4.6만 |
|---|
| 2025.10.24 | ₩39,316 | ₩39,470 | ₩39,182 | ₩39,316 | 0.00% | 3.2만 |
|---|
| 2025.10.23 | ₩39,289 | ₩39,423 | ₩39,189 | ₩39,316 | +0.07% | 4.6만 |
|---|
| 2025.10.22 | ₩38,861 | ₩39,238 | ₩38,619 | ₩39,129 | +0.69% | 2.4만 |
|---|
| 2025.10.21 | ₩38,593 | ₩38,767 | ₩38,572 | ₩38,753 | +0.42% | 8.1만 |
|---|
| 2025.10.20 | ₩38,535 | ₩38,827 | ₩38,445 | ₩38,633 | +0.25% | 6.2만 |
|---|
| 2025.10.17 | ₩37,936 | ₩38,191 | ₩37,936 | ₩38,164 | +0.60% | 3.9만 |
|---|
| 2025.10.16 | ₩38,552 | ₩38,552 | ₩37,990 | ₩38,091 | -1.20% | 3.1만 |
|---|
| 2025.10.15 | ₩38,405 | ₩38,599 | ₩38,304 | ₩38,485 | +0.21% | 2.9만 |
|---|
| 2025.10.14 | ₩37,762 | ₩38,191 | ₩37,641 | ₩38,097 | +0.89% | 2.9만 |
|---|
| 2025.10.13 | ₩37,775 | ₩38,217 | ₩37,695 | ₩38,217 | +1.17% | 3.5만 |
|---|
| 2025.10.10 | ₩38,258 | ₩38,322 | ₩37,521 | ₩37,574 | -1.79% | 6.2만 |
|---|