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 | ₩47,041 | ₩47,199 | ₩46,483 | ₩46,577 | -0.99% | 1.6만 |
| 2026.10.08 | ₩47,164 | ₩47,164 | ₩46,710 | ₩46,894 | -0.57% | 1.3만 |
| 2026.10.07 | ₩46,490 | ₩46,710 | ₩46,036 | ₩46,563 | +0.16% | 1.1만 |
| 2026.10.06 | ₩47,217 | ₩48,152 | ₩46,870 | ₩47,311 | +0.20% | 2.3만 |
| 2026.10.05 | ₩46,523 | ₩47,661 | ₩46,523 | ₩46,924 | +0.86% | 1.1만 |
| 2026.10.02 | ₩46,403 | ₩46,870 | ₩46,403 | ₩46,870 | +1.01% | 8.5천 |
| 2026.10.01 | ₩45,801 | ₩46,458 | ₩45,729 | ₩46,243 | +0.96% | 12.2만 |
| 2026.09.30 | ₩46,243 | ₩46,576 | ₩45,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,030 |
| -0.46% |
| 1.4만 |
| 2026.09.29 | ₩47,151 | ₩47,151 | ₩45,643 | ₩45,643 | -3.20% | 2.5만 |
|---|
| 2026.09.28 | ₩46,817 | ₩47,244 | ₩46,724 | ₩47,004 | +0.40% | 1.3만 |
|---|
| 2026.09.25 | ₩48,539 | ₩48,539 | ₩46,853 | ₩47,204 | -2.75% | 7.6천 |
|---|
| 2026.09.24 | ₩48,298 | ₩48,298 | ₩47,564 | ₩48,178 | -0.25% | 3만 |
|---|
| 2026.09.23 | ₩47,978 | ₩48,512 | ₩47,711 | ₩48,512 | +1.11% | 2.3만 |
|---|
| 2026.09.22 | ₩48,752 | ₩48,870 | ₩47,950 | ₩48,619 | -0.27% | 1.5만 |
|---|
| 2026.09.21 | ₩48,579 | ₩49,206 | ₩48,579 | ₩49,206 | +1.29% | 1.8만 |
|---|
| 2026.09.18 | ₩49,379 | ₩49,526 | ₩47,991 | ₩47,991 | -2.81% | 9.9만 |
|---|
| 2026.09.17 | ₩49,266 | ₩49,432 | ₩49,263 | ₩49,281 | +0.03% | 1.9만 |
|---|
| 2026.09.16 | ₩49,593 | ₩49,726 | ₩48,992 | ₩49,726 | +0.27% | 2.4만 |
|---|
| 2026.09.15 | ₩50,020 | ₩50,171 | ₩49,513 | ₩50,047 | +0.05% | 1.7만 |
|---|
| 2026.09.14 | ₩50,407 | ₩50,407 | ₩49,732 | ₩50,300 | -0.21% | 1만 |
|---|
| 2026.09.11 | ₩50,474 | ₩50,474 | ₩49,593 | ₩49,593 | -1.75% | 6.8만 |
|---|
| 2026.09.10 | ₩50,354 | ₩50,581 | ₩50,220 | ₩50,407 | +0.11% | 2.2만 |
|---|
| 2026.09.09 | ₩50,394 | ₩51,435 | ₩50,394 | ₩51,435 | +2.07% | 1.4만 |
|---|
| 2026.09.08 | ₩50,554 | ₩50,821 | ₩50,140 | ₩50,821 | +0.53% | 4.3만 |
|---|
| 2026.09.04 | ₩49,787 | ₩50,807 | ₩49,787 | ₩50,807 | +2.05% | 1.3만 |
|---|
| 2026.09.03 | ₩50,220 | ₩50,537 | ₩50,100 | ₩50,300 | +0.16% | 1.2만 |
|---|
| 2026.09.02 | ₩50,127 | ₩50,621 | ₩50,127 | ₩50,514 | +0.77% | 1.8만 |
|---|
| 2026.09.01 | ₩50,248 | ₩51,061 | ₩50,020 | ₩51,061 | +1.62% | 3.2만 |
|---|
| 2026.08.31 | ₩49,887 | ₩50,367 | ₩49,833 | ₩50,367 | +0.96% | 4.7만 |
|---|
| 2026.08.28 | ₩49,620 | ₩50,279 | ₩49,513 | ₩49,646 | +0.05% | 3만 |
|---|
| 2026.08.27 | ₩50,354 | ₩51,448 | ₩49,980 | ₩51,448 | +2.17% | 3.2만 |
|---|
| 2026.08.26 | ₩49,580 | ₩50,567 | ₩49,580 | ₩50,567 | +1.99% | 1.3만 |
|---|
| 2026.08.25 | ₩49,766 | ₩50,327 | ₩49,766 | ₩50,327 | +1.13% | 1.1만 |
|---|
| 2026.08.24 | ₩49,805 | ₩49,940 | ₩49,473 | ₩49,929 | +0.25% | 9.2천 |
|---|
| 2026.08.21 | ₩49,860 | ₩50,647 | ₩49,526 | ₩49,753 | -0.21% | 5.1만 |
|---|
| 2026.08.20 | ₩50,727 | ₩50,727 | ₩49,760 | ₩50,047 | -1.34% | 18.1만 |
|---|
| 2026.08.19 | ₩50,314 | ₩50,420 | ₩49,860 | ₩50,087 | -0.45% | 2.6만 |
|---|
| 2026.08.18 | ₩49,940 | ₩50,533 | ₩49,940 | ₩50,386 | +0.89% | 1.7만 |
|---|
| 2026.08.17 | ₩50,220 | ₩50,220 | ₩49,753 | ₩50,220 | 0.00% | 1.7만 |
|---|
| 2026.08.14 | ₩50,047 | ₩50,247 | ₩49,660 | ₩50,247 | +0.40% | 5만 |
|---|
| 2026.08.13 | ₩49,700 | ₩50,274 | ₩49,468 | ₩50,274 | +1.15% | 1.9만 |
|---|
| 2026.08.12 | ₩49,433 | ₩49,903 | ₩49,433 | ₩49,785 | +0.71% | 1.3만 |
|---|
| 2026.08.11 | ₩48,992 | ₩49,732 | ₩48,992 | ₩49,432 | +0.90% | 6.1천 |
|---|
| 2026.08.10 | ₩48,939 | ₩49,227 | ₩48,779 | ₩49,227 | +0.59% | 9천 |
|---|
| 2026.08.07 | ₩49,166 | ₩49,353 | ₩48,404 | ₩48,427 | -1.50% | 1만 |
|---|
| 2026.08.06 | ₩48,739 | ₩49,153 | ₩48,739 | ₩49,085 | +0.71% | 8.4천 |
|---|
| 2026.08.05 | ₩48,579 | ₩48,712 | ₩48,379 | ₩48,405 | -0.36% | 3.2만 |
|---|
| 2026.08.04 | ₩49,046 | ₩49,366 | ₩48,165 | ₩49,366 | +0.65% | 2.4만 |
|---|
| 2026.08.03 | ₩48,512 | ₩49,646 | ₩48,512 | ₩49,646 | +2.34% | 1.3만 |
|---|
| 2026.07.31 | ₩48,296 | ₩49,700 | ₩48,296 | ₩49,700 | +2.91% | 1.8만 |
|---|
| 2026.07.30 | ₩48,181 | ₩49,433 | ₩48,181 | ₩49,433 | +2.60% | 1.7만 |
|---|
| 2026.07.29 | ₩48,952 | ₩49,646 | ₩48,667 | ₩49,646 | +1.42% | 1.9만 |
|---|
| 2026.07.28 | ₩48,459 | ₩48,816 | ₩48,112 | ₩48,659 | +0.41% | 2.4만 |
|---|
| 2026.07.27 | ₩48,639 | ₩48,659 | ₩48,114 | ₩48,659 | +0.04% | 4만 |
|---|
| 2026.07.24 | ₩49,213 | ₩49,593 | ₩48,912 | ₩49,073 | -0.28% | 2.4만 |
|---|
| 2026.07.23 | ₩48,926 | ₩49,219 | ₩48,859 | ₩49,193 | +0.55% | 1.8만 |
|---|
| 2026.07.22 | ₩48,325 | ₩49,046 | ₩48,325 | ₩49,046 | +1.49% | 1.2만 |
|---|
| 2026.07.21 | ₩48,218 | ₩48,559 | ₩48,138 | ₩48,356 | +0.29% | 2.7만 |
|---|
| 2026.07.20 | ₩47,458 | ₩48,752 | ₩47,458 | ₩48,405 | +2.00% | 9.4천 |
|---|
| 2026.07.17 | ₩47,885 | ₩48,274 | ₩47,838 | ₩48,005 | +0.25% | 1.1만 |
|---|
| 2026.07.16 | ₩47,244 | ₩48,165 | ₩47,244 | ₩48,165 | +1.95% | 2.9만 |
|---|
| 2026.07.15 | ₩47,978 | ₩47,991 | ₩47,260 | ₩47,364 | -1.28% | 1.3만 |
|---|
| 2026.07.14 | ₩47,845 | ₩47,978 | ₩47,645 | ₩47,858 | +0.03% | 1.7만 |
|---|
| 2026.07.13 | ₩47,765 | ₩47,805 | ₩46,937 | ₩47,650 | -0.24% | 2만 |
|---|
| 2026.07.10 | ₩47,137 | ₩47,137 | ₩46,430 | ₩46,510 | -1.33% | 2.2만 |
|---|
| 2026.07.09 | ₩47,284 | ₩47,324 | ₩46,937 | ₩46,937 | -0.73% | 1.5만 |
|---|
| 2026.07.08 | ₩46,884 | ₩47,618 | ₩46,884 | ₩47,404 | +1.11% | 2.4만 |
|---|
| 2026.07.07 | ₩45,803 | ₩47,164 | ₩45,803 | ₩46,857 | +2.30% | 14.5만 |
|---|
| 2026.07.06 | ₩46,016 | ₩46,443 | ₩45,536 | ₩45,536 | -1.04% | 2.9만 |
|---|
| 2026.07.02 | ₩45,749 | ₩46,270 | ₩45,637 | ₩45,963 | +0.47% | 1.7만 |
|---|
| 2026.07.01 | ₩45,763 | ₩45,950 | ₩45,536 | ₩45,536 | -0.50% | 5.2만 |
|---|
| 2026.06.30 | ₩45,843 | ₩46,176 | ₩45,829 | ₩46,030 | +0.41% | 2.6만 |
|---|
| 2026.06.29 | ₩45,309 | ₩45,976 | ₩45,309 | ₩45,976 | +1.47% | 1.5만 |
|---|
| 2026.06.26 | ₩44,855 | ₩46,096 | ₩44,855 | ₩46,096 | +2.77% | 5.2만 |
|---|
| 2026.06.25 | ₩44,455 | ₩45,816 | ₩44,308 | ₩45,816 | +3.06% | 2만 |
|---|
| 2026.06.24 | ₩45,309 | ₩45,309 | ₩44,412 | ₩44,989 | -0.71% | 5만 |
|---|
| 2026.06.23 | ₩44,642 | ₩46,283 | ₩44,642 | ₩45,896 | +2.81% | 13.3만 |
|---|
| 2026.06.22 | ₩44,695 | ₩45,416 | ₩44,428 | ₩44,675 | -0.04% | 4.2만 |
|---|
| 2026.06.18 | ₩44,695 | ₩45,336 | ₩44,101 | ₩45,336 | +1.43% | 2.3만 |
|---|
| 2026.06.17 | ₩45,149 | ₩45,149 | ₩44,108 | ₩44,108 | -2.31% | 3.5만 |
|---|
| 2026.06.16 | ₩45,456 | ₩45,456 | ₩44,895 | ₩45,071 | -0.85% | 3.8만 |
|---|
| 2026.06.15 | ₩46,083 | ₩46,083 | ₩45,376 | ₩45,589 | -1.07% | 7.4만 |
|---|
| 2026.06.12 | ₩46,638 | ₩46,657 | ₩46,030 | ₩46,350 | -0.62% | 9.3천 |
|---|
| 2026.06.11 | ₩47,298 | ₩47,298 | ₩46,621 | ₩46,777 | -1.10% | 1.5만 |
|---|
| 2026.06.10 | ₩46,710 | ₩47,383 | ₩46,710 | ₩47,164 | +0.97% | 3.3만 |
|---|
| 2026.06.09 | ₩46,790 | ₩47,137 | ₩46,467 | ₩47,137 | +0.74% | 8.6천 |
|---|
| 2026.06.08 | ₩47,391 | ₩47,391 | ₩46,617 | ₩46,804 | -1.24% | 3.6만 |
|---|
| 2026.06.05 | ₩47,311 | ₩47,460 | ₩46,965 | ₩46,991 | -0.68% | 1.6만 |
|---|
| 2026.06.04 | ₩46,977 | ₩47,511 | ₩46,764 | ₩47,338 | +0.77% | 2.4만 |
|---|
| 2026.06.03 | ₩46,937 | ₩47,391 | ₩46,884 | ₩46,977 | +0.09% | 4.2만 |
|---|
| 2026.06.02 | ₩46,681 | ₩47,177 | ₩46,230 | ₩46,230 | -0.97% | 2.9만 |
|---|
| 2026.06.01 | ₩46,377 | ₩46,750 | ₩46,083 | ₩46,644 | +0.58% | 3.4만 |
|---|
| 2026.05.29 | ₩46,390 | ₩46,590 | ₩45,870 | ₩46,150 | -0.52% | 7.2만 |
|---|
| 2026.05.28 | ₩47,778 | ₩47,778 | ₩47,324 | ₩47,578 | -0.42% | 1.9만 |
|---|
| 2026.05.27 | ₩48,525 | ₩48,525 | ₩47,731 | ₩47,818 | -1.46% | 1.9만 |
|---|
| 2026.05.26 | ₩49,740 | ₩49,740 | ₩48,600 | ₩49,086 | -1.31% | 1.4만 |
|---|
| 2026.05.22 | ₩49,486 | ₩49,766 | ₩49,353 | ₩49,433 | -0.11% | 2.1만 |
|---|
| 2026.05.21 | ₩49,653 | ₩49,940 | ₩49,159 | ₩49,406 | -0.50% | 7.4만 |
|---|
| 2026.05.20 | ₩49,957 | ₩50,100 | ₩49,099 | ₩49,593 | -0.73% | 1.6만 |
|---|
| 2026.05.19 | ₩49,545 | ₩50,073 | ₩49,545 | ₩50,007 | +0.93% | 1.4만 |
|---|
| 2026.05.18 | ₩48,986 | ₩49,713 | ₩48,986 | ₩49,593 | +1.24% | 1.2만 |
|---|
| 2026.05.15 | ₩49,139 | ₩49,366 | ₩48,952 | ₩49,259 | +0.24% | 3.1만 |
|---|
| 2026.05.14 | ₩48,632 | ₩49,139 | ₩48,632 | ₩49,113 | +0.99% | 4.5만 |
|---|
| 2026.05.13 | ₩48,164 | ₩48,232 | ₩47,798 | ₩48,200 | +0.07% | 1.7만 |
|---|
| 2026.05.12 | ₩47,298 | ₩48,165 | ₩47,277 | ₩48,089 | +1.67% | 2.6만 |
|---|
| 2026.05.11 | ₩47,084 | ₩47,685 | ₩47,017 | ₩47,564 | +1.02% | 3.1만 |
|---|
| 2026.05.08 | ₩47,685 | ₩47,685 | ₩46,999 | ₩47,324 | -0.76% | 11.1만 |
|---|
| 2026.05.07 | ₩46,283 | ₩47,511 | ₩46,214 | ₩47,511 | +2.65% | 8.1천 |
|---|
| 2026.05.06 | ₩47,404 | ₩47,404 | ₩46,537 | ₩46,784 | -1.31% | 2.9만 |
|---|
| 2026.05.05 | ₩47,991 | ₩48,205 | ₩47,551 | ₩47,906 | -0.18% | 1.6만 |
|---|
| 2026.05.04 | ₩47,791 | ₩48,165 | ₩47,725 | ₩47,925 | +0.28% | 3.9만 |
|---|
| 2026.05.01 | ₩47,578 | ₩47,938 | ₩47,244 | ₩47,591 | +0.03% | 5.5만 |
|---|
| 2026.04.30 | ₩47,257 | ₩48,232 | ₩47,071 | ₩48,232 | +2.06% | 7.1만 |
|---|
| 2026.04.29 | ₩46,470 | ₩47,324 | ₩46,470 | ₩47,324 | +1.84% | 6.2만 |
|---|
| 2026.04.28 | ₩46,257 | ₩46,497 | ₩45,910 | ₩46,421 | +0.35% | 2.4만 |
|---|
| 2026.04.27 | ₩45,896 | ₩45,936 | ₩45,349 | ₩45,349 | -1.19% | 1.7만 |
|---|
| 2026.04.24 | ₩46,016 | ₩46,016 | ₩45,376 | ₩45,496 | -1.13% | 4.8만 |
|---|
| 2026.04.23 | ₩45,963 | ₩46,043 | ₩45,576 | ₩45,576 | -0.84% | 2.6만 |
|---|
| 2026.04.22 | ₩45,469 | ₩45,669 | ₩45,362 | ₩45,576 | +0.23% | 2.2만 |
|---|
| 2026.04.21 | ₩45,082 | ₩45,362 | ₩44,802 | ₩45,229 | +0.33% | 7.3만 |
|---|
| 2026.04.20 | ₩44,845 | ₩45,069 | ₩44,762 | ₩44,949 | +0.23% | 2.9만 |
|---|
| 2026.04.17 | ₩44,949 | ₩44,949 | ₩43,774 | ₩43,774 | -2.61% | 5.9만 |
|---|
| 2026.04.16 | ₩44,855 | ₩45,476 | ₩44,855 | ₩45,055 | +0.45% | 1.2만 |
|---|
| 2026.04.15 | ₩44,962 | ₩45,162 | ₩44,702 | ₩44,802 | -0.36% | 13.5만 |
|---|
| 2026.04.14 | ₩45,963 | ₩45,963 | ₩44,855 | ₩45,749 | -0.46% | 5.1만 |
|---|
| 2026.04.13 | ₩46,563 | ₩46,563 | ₩45,376 | ₩45,563 | -2.15% | 3.5만 |
|---|
| 2026.04.10 | ₩46,096 | ₩46,297 | ₩45,923 | ₩45,923 | -0.38% | 2.1만 |
|---|
| 2026.04.09 | ₩46,470 | ₩46,750 | ₩45,696 | ₩45,696 | -1.67% | 3.7만 |
|---|
| 2026.04.08 | ₩45,456 | ₩46,257 | ₩45,109 | ₩46,096 | +1.41% | 5.3만 |
|---|
| 2026.04.07 | ₩46,283 | ₩46,417 | ₩45,843 | ₩46,403 | +0.26% | 3.3만 |
|---|
| 2026.04.06 | ₩45,776 | ₩45,963 | ₩45,669 | ₩45,829 | +0.12% | 2.8만 |
|---|
| 2026.04.02 | ₩45,669 | ₩46,096 | ₩45,669 | ₩45,723 | +0.12% | 3.1만 |
|---|
| 2026.04.01 | ₩45,896 | ₩45,896 | ₩44,849 | ₩45,469 | -0.93% | 15.2만 |
|---|
| 2026.03.31 | ₩46,323 | ₩46,880 | ₩45,696 | ₩46,136 | -0.40% | 10.8만 |
|---|
| 2026.03.30 | ₩47,604 | ₩47,604 | ₩46,523 | ₩46,804 | -1.68% | 11.5만 |
|---|
| 2026.03.27 | ₩47,502 | ₩47,698 | ₩46,844 | ₩47,084 | -0.88% | 9.9만 |
|---|
| 2026.03.26 | ₩47,298 | ₩47,578 | ₩46,964 | ₩47,564 | +0.56% | 2.6만 |
|---|
| 2026.03.25 | ₩47,418 | ₩47,418 | ₩46,870 | ₩47,204 | -0.45% | 12.1만 |
|---|
| 2026.03.24 | ₩46,924 | ₩47,711 | ₩46,924 | ₩47,484 | +1.19% | 10.6만 |
|---|
| 2026.03.23 | ₩45,870 | ₩46,870 | ₩45,776 | ₩46,844 | +2.12% | 4.4만 |
|---|
| 2026.03.20 | ₩46,710 | ₩46,937 | ₩46,283 | ₩46,604 | -0.23% | 11.1만 |
|---|
| 2026.03.19 | ₩45,856 | ₩46,644 | ₩45,856 | ₩46,644 | +1.72% | 2.5만 |
|---|
| 2026.03.18 | ₩45,963 | ₩46,203 | ₩45,870 | ₩45,936 | -0.06% | 3만 |
|---|
| 2026.03.17 | ₩45,736 | ₩46,443 | ₩45,736 | ₩46,176 | +0.96% | 6.3만 |
|---|
| 2026.03.16 | ₩46,016 | ₩46,016 | ₩45,603 | ₩45,763 | -0.55% | 2.6만 |
|---|
| 2026.03.13 | ₩45,683 | ₩45,950 | ₩45,436 | ₩45,950 | +0.58% | 1.9만 |
|---|
| 2026.03.12 | ₩45,843 | ₩46,030 | ₩45,416 | ₩45,643 | -0.44% | 13.6만 |
|---|
| 2026.03.11 | ₩45,723 | ₩46,016 | ₩45,429 | ₩45,843 | +0.26% | 5만 |
|---|
| 2026.03.10 | ₩46,056 | ₩46,150 | ₩45,469 | ₩45,776 | -0.61% | 5만 |
|---|
| 2026.03.09 | ₩46,297 | ₩46,363 | ₩45,776 | ₩45,990 | -0.66% | 8.6만 |
|---|
| 2026.03.06 | ₩46,230 | ₩46,350 | ₩46,056 | ₩46,337 | +0.23% | 2.2만 |
|---|
| 2026.03.05 | ₩46,203 | ₩46,670 | ₩46,043 | ₩46,043 | -0.35% | 13.5만 |
|---|
| 2026.03.04 | ₩46,043 | ₩46,190 | ₩45,603 | ₩46,043 | 0.00% | 3.4만 |
|---|
| 2026.03.03 | ₩46,337 | ₩46,657 | ₩45,713 | ₩45,883 | -0.98% | 3.7만 |
|---|
| 2026.03.02 | ₩46,537 | ₩46,537 | ₩45,776 | ₩46,350 | -0.40% | 3만 |
|---|
| 2026.02.27 | ₩45,856 | ₩46,377 | ₩45,856 | ₩46,083 | +0.49% | 3.7만 |
|---|
| 2026.02.26 | ₩45,202 | ₩46,123 | ₩45,202 | ₩46,123 | +2.04% | 2.8만 |
|---|
| 2026.02.25 | ₩46,083 | ₩46,083 | ₩45,349 | ₩45,442 | -1.39% | 2.8만 |
|---|
| 2026.02.24 | ₩45,963 | ₩45,963 | ₩45,615 | ₩45,736 | -0.49% | 5.3만 |
|---|
| 2026.02.23 | ₩45,803 | ₩46,310 | ₩45,603 | ₩45,829 | +0.06% | 2.9만 |
|---|
| 2026.02.20 | ₩45,976 | ₩46,230 | ₩45,603 | ₩46,230 | +0.55% | 3.8만 |
|---|
| 2026.02.19 | ₩45,976 | ₩45,976 | ₩45,523 | ₩45,629 | -0.75% | 3만 |
|---|
| 2026.02.18 | ₩46,110 | ₩46,190 | ₩45,709 | ₩45,963 | -0.32% | 7.9만 |
|---|
| 2026.02.17 | ₩45,603 | ₩45,829 | ₩45,149 | ₩45,549 | -0.12% | 2.8만 |
|---|
| 2026.02.13 | ₩44,762 | ₩45,829 | ₩44,642 | ₩45,829 | +2.39% | 9.4만 |
|---|
| 2026.02.12 | ₩45,095 | ₩45,202 | ₩44,508 | ₩44,735 | -0.80% | 3.2만 |
|---|
| 2026.02.11 | ₩45,043 | ₩45,043 | ₩44,708 | ₩44,935 | -0.24% | 4.7만 |
|---|
| 2026.02.10 | ₩44,014 | ₩44,628 | ₩44,014 | ₩44,588 | +1.30% | 2.7만 |
|---|
| 2026.02.09 | ₩43,854 | ₩44,415 | ₩43,854 | ₩44,361 | +1.16% | 3.8만 |
|---|
| 2026.02.06 | ₩44,037 | ₩44,188 | ₩43,881 | ₩44,188 | +0.34% | 2.8만 |
|---|
| 2026.02.05 | ₩43,000 | ₩44,188 | ₩43,000 | ₩44,188 | +2.76% | 1.5만 |
|---|
| 2026.02.04 | ₩43,601 | ₩44,175 | ₩43,521 | ₩44,175 | +1.32% | 2.8만 |
|---|
| 2026.02.03 | ₩43,454 | ₩43,707 | ₩43,127 | ₩43,707 | +0.58% | 3.4만 |
|---|
| 2026.02.02 | ₩43,254 | ₩43,254 | ₩42,840 | ₩43,067 | -0.43% | 10.9만 |
|---|
| 2026.01.30 | ₩43,748 | ₩43,748 | ₩42,573 | ₩43,401 | -0.79% | 1.6만 |
|---|
| 2026.01.29 | ₩43,694 | ₩43,761 | ₩43,401 | ₩43,761 | +0.15% | 3.6만 |
|---|
| 2026.01.28 | ₩43,114 | ₩43,387 | ₩42,987 | ₩43,387 | +0.63% | 6만 |
|---|
| 2026.01.27 | ₩42,693 | ₩43,147 | ₩42,600 | ₩43,147 | +1.06% | 3.6만 |
|---|
| 2026.01.26 | ₩42,506 | ₩42,533 | ₩42,279 | ₩42,533 | +0.06% | 1.5만 |
|---|
| 2026.01.23 | ₩42,346 | ₩42,707 | ₩42,159 | ₩42,426 | +0.19% | 2.7만 |
|---|
| 2026.01.22 | ₩41,946 | ₩42,573 | ₩41,946 | ₩42,573 | +1.50% | 2.2만 |
|---|
| 2026.01.21 | ₩42,560 | ₩42,693 | ₩41,986 | ₩41,986 | -1.35% | 5만 |
|---|
| 2026.01.20 | ₩42,039 | ₩42,380 | ₩41,866 | ₩41,933 | -0.25% | 3.7만 |
|---|
| 2026.01.16 | ₩42,066 | ₩42,426 | ₩42,066 | ₩42,426 | +0.86% | 1.7만 |
|---|
| 2026.01.15 | ₩41,719 | ₩42,106 | ₩41,666 | ₩42,013 | +0.70% | 2.3만 |
|---|
| 2026.01.14 | ₩42,159 | ₩42,306 | ₩41,999 | ₩42,005 | -0.37% | 4만 |
|---|
| 2026.01.13 | ₩41,439 | ₩41,999 | ₩41,388 | ₩41,959 | +1.26% | 3.2만 |
|---|
| 2026.01.12 | ₩41,158 | ₩41,332 | ₩40,952 | ₩41,259 | +0.24% | 3.5만 |
|---|
| 2026.01.09 | ₩40,411 | ₩40,945 | ₩40,411 | ₩40,851 | +1.09% | 3.8만 |
|---|
| 2026.01.08 | ₩39,917 | ₩40,585 | ₩39,917 | ₩40,398 | +1.20% | 1.8만 |
|---|
| 2026.01.07 | ₩39,811 | ₩39,944 | ₩39,610 | ₩39,664 | -0.37% | 4만 |
|---|
| 2026.01.06 | ₩40,438 | ₩40,451 | ₩39,730 | ₩39,811 | -1.55% | 10.7만 |
|---|
| 2026.01.05 | ₩40,471 | ₩40,484 | ₩39,944 | ₩40,398 | -0.18% | 4.3만 |
|---|
| 2026.01.02 | ₩39,817 | ₩40,505 | ₩39,784 | ₩40,331 | +1.29% | 10.2만 |
|---|
| 2025.12.31 | ₩40,091 | ₩40,184 | ₩39,811 | ₩39,917 | -0.43% | 6.2만 |
|---|
| 2025.12.30 | ₩40,036 | ₩40,198 | ₩39,824 | ₩39,824 | -0.53% | 16.2만 |
|---|
| 2025.12.29 | ₩40,129 | ₩40,184 | ₩39,744 | ₩39,744 | -0.96% | 17.9만 |
|---|
| 2025.12.26 | ₩39,971 | ₩40,064 | ₩39,737 | ₩39,784 | -0.47% | 35.4만 |
|---|
| 2025.12.24 | ₩40,198 | ₩40,311 | ₩40,104 | ₩40,104 | -0.23% | 3.8만 |
|---|
| 2025.12.23 | ₩39,984 | ₩40,208 | ₩39,864 | ₩40,091 | +0.27% | 13.4만 |
|---|
| 2025.12.22 | ₩39,851 | ₩40,037 | ₩39,717 | ₩39,931 | +0.20% | 2만 |
|---|
| 2025.12.19 | ₩39,944 | ₩40,011 | ₩39,570 | ₩39,570 | -0.94% | 3.4만 |
|---|
| 2025.12.18 | ₩39,877 | ₩40,206 | ₩39,677 | ₩39,757 | -0.30% | 4.4만 |
|---|
| 2025.12.17 | ₩39,730 | ₩40,104 | ₩39,730 | ₩39,957 | +0.57% | 4.2만 |
|---|
| 2025.12.16 | ₩40,117 | ₩40,184 | ₩39,650 | ₩39,664 | -1.13% | 4.5만 |
|---|
| 2025.12.15 | ₩40,651 | ₩40,651 | ₩40,220 | ₩40,424 | -0.56% | 3.3만 |
|---|
| 2025.12.12 | ₩40,251 | ₩40,545 | ₩40,251 | ₩40,291 | +0.10% | 2.4만 |
|---|
| 2025.12.11 | ₩40,491 | ₩40,545 | ₩40,331 | ₩40,518 | +0.07% | 1.2만 |
|---|
| 2025.12.10 | ₩40,691 | ₩40,691 | ₩40,144 | ₩40,491 | -0.49% | 7.6만 |
|---|
| 2025.12.09 | ₩41,038 | ₩41,105 | ₩39,770 | ₩39,770 | -3.09% | 3.8만 |
|---|
| 2025.12.08 | ₩41,038 | ₩41,038 | ₩40,611 | ₩40,611 | -1.04% | 2만 |
|---|
| 2025.12.05 | ₩40,932 | ₩41,287 | ₩40,865 | ₩40,865 | -0.16% | 2.9만 |
|---|
| 2025.12.04 | ₩40,948 | ₩41,092 | ₩40,918 | ₩40,972 | +0.06% | 1.5만 |
|---|
| 2025.12.03 | ₩40,091 | ₩40,822 | ₩40,091 | ₩40,665 | +1.43% | 4만 |
|---|
| 2025.12.02 | ₩40,958 | ₩40,958 | ₩40,037 | ₩40,037 | -2.25% | 8.6만 |
|---|
| 2025.12.01 | ₩40,531 | ₩40,985 | ₩40,531 | ₩40,985 | +1.12% | 12.1만 |
|---|
| 2025.11.28 | ₩40,998 | ₩41,505 | ₩40,998 | ₩41,452 | +1.11% | 1.1만 |
|---|
| 2025.11.26 | ₩41,138 | ₩41,327 | ₩41,032 | ₩41,032 | -0.26% | 1.2만 |
|---|
| 2025.11.25 | ₩40,571 | ₩40,811 | ₩40,505 | ₩40,718 | +0.36% | 5만 |
|---|
| 2025.11.24 | ₩40,411 | ₩40,622 | ₩40,251 | ₩40,438 | +0.07% | 6만 |
|---|
| 2025.11.21 | ₩40,451 | ₩40,729 | ₩40,264 | ₩40,665 | +0.53% | 2.6만 |
|---|
| 2025.11.20 | ₩40,344 | ₩40,878 | ₩40,131 | ₩40,304 | -0.10% | 5.5만 |
|---|
| 2025.11.19 | ₩40,198 | ₩40,571 | ₩40,037 | ₩40,371 | +0.43% | 4.7만 |
|---|
| 2025.11.18 | ₩40,424 | ₩40,518 | ₩40,117 | ₩40,384 | -0.10% | 14.4만 |
|---|
| 2025.11.17 | ₩40,735 | ₩40,932 | ₩40,334 | ₩40,384 | -0.86% | 2만 |
|---|
| 2025.11.14 | ₩39,977 | ₩40,835 | ₩39,977 | ₩40,665 | +1.72% | 5.8만 |
|---|
| 2025.11.13 | ₩40,198 | ₩40,291 | ₩39,837 | ₩40,104 | -0.23% | 11.9만 |
|---|
| 2025.11.12 | ₩40,064 | ₩40,263 | ₩39,917 | ₩40,104 | +0.10% | 7.5만 |
|---|
| 2025.11.11 | ₩40,124 | ₩40,358 | ₩40,024 | ₩40,344 | +0.55% | 9만 |
|---|
| 2025.11.10 | ₩39,557 | ₩40,108 | ₩39,557 | ₩40,003 | +1.13% | 5.5만 |
|---|
| 2025.11.07 | ₩39,490 | ₩39,971 | ₩39,343 | ₩39,971 | +1.22% | 5.9만 |
|---|
| 2025.11.06 | ₩39,757 | ₩39,904 | ₩39,464 | ₩39,904 | +0.37% | 17.1만 |
|---|
| 2025.11.05 | ₩38,983 | ₩39,557 | ₩38,983 | ₩39,450 | +1.20% | 3.8만 |
|---|
| 2025.11.04 | ₩38,850 | ₩39,036 | ₩38,796 | ₩38,983 | +0.34% | 3.4만 |
|---|
| 2025.11.03 | ₩38,983 | ₩39,250 | ₩38,756 | ₩39,250 | +0.68% | 3.5만 |
|---|
| 2025.10.31 | ₩39,437 | ₩39,437 | ₩39,003 | ₩39,197 | -0.61% | 5.8만 |
|---|
| 2025.10.30 | ₩39,133 | ₩39,330 | ₩39,077 | ₩39,330 | +0.50% | 5.3만 |
|---|
| 2025.10.29 | ₩39,237 | ₩39,330 | ₩38,876 | ₩38,890 | -0.88% | 2.2만 |
|---|
| 2025.10.28 | ₩39,210 | ₩39,370 | ₩39,165 | ₩39,197 | -0.03% | 1.7만 |
|---|
| 2025.10.27 | ₩39,114 | ₩39,317 | ₩39,090 | ₩39,090 | -0.06% | 4.6만 |
|---|
| 2025.10.24 | ₩39,157 | ₩39,310 | ₩39,023 | ₩39,157 | 0.00% | 3.2만 |
|---|
| 2025.10.23 | ₩39,130 | ₩39,263 | ₩39,030 | ₩39,157 | +0.07% | 4.6만 |
|---|
| 2025.10.22 | ₩38,703 | ₩39,079 | ₩38,463 | ₩38,970 | +0.69% | 2.4만 |
|---|
| 2025.10.21 | ₩38,436 | ₩38,609 | ₩38,416 | ₩38,596 | +0.42% | 8.1만 |
|---|
| 2025.10.20 | ₩38,379 | ₩38,669 | ₩38,289 | ₩38,476 | +0.25% | 6.2만 |
|---|
| 2025.10.17 | ₩37,782 | ₩38,036 | ₩37,782 | ₩38,009 | +0.60% | 3.9만 |
|---|
| 2025.10.16 | ₩38,396 | ₩38,396 | ₩37,835 | ₩37,937 | -1.20% | 3.1만 |
|---|
| 2025.10.15 | ₩38,249 | ₩38,443 | ₩38,149 | ₩38,329 | +0.21% | 2.9만 |
|---|
| 2025.10.14 | ₩37,608 | ₩38,036 | ₩37,488 | ₩37,942 | +0.89% | 2.9만 |
|---|
| 2025.10.13 | ₩37,622 | ₩38,062 | ₩37,542 | ₩38,062 | +1.17% | 3.5만 |
|---|
| 2025.10.10 | ₩38,102 | ₩38,166 | ₩37,368 | ₩37,422 | -1.79% | 6.2만 |
|---|