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 | ₩47,047 | ₩47,205 | ₩46,489 | ₩46,583 | -0.99% | 1.6만 |
| 2026.10.08 | ₩47,170 | ₩47,170 | ₩46,716 | ₩46,900 | -0.57% | 1.3만 |
| 2026.10.07 | ₩46,496 | ₩46,716 | ₩46,042 | ₩46,569 | +0.16% | 1.1만 |
| 2026.10.06 | ₩47,223 | ₩48,158 | ₩46,876 | ₩47,317 | +0.20% | 2.3만 |
| 2026.10.05 | ₩46,529 | ₩47,667 | ₩46,529 | ₩46,930 | +0.86% | 1.1만 |
| 2026.10.02 | ₩46,409 | ₩46,876 | ₩46,409 | ₩46,876 | +1.01% | 8.5천 |
| 2026.10.01 | ₩45,807 | ₩46,464 | ₩45,735 | ₩46,249 | +0.96% | 12.2만 |
| 2026.09.30 | ₩46,249 | ₩46,581 | ₩45,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,036 |
| -0.46% |
| 1.4만 |
| 2026.09.29 | ₩47,157 | ₩47,157 | ₩45,648 | ₩45,648 | -3.20% | 2.5만 |
|---|
| 2026.09.28 | ₩46,823 | ₩47,250 | ₩46,730 | ₩47,010 | +0.40% | 1.3만 |
|---|
| 2026.09.25 | ₩48,545 | ₩48,545 | ₩46,859 | ₩47,210 | -2.75% | 7.6천 |
|---|
| 2026.09.24 | ₩48,305 | ₩48,305 | ₩47,570 | ₩48,184 | -0.25% | 3만 |
|---|
| 2026.09.23 | ₩47,984 | ₩48,518 | ₩47,717 | ₩48,518 | +1.11% | 2.3만 |
|---|
| 2026.09.22 | ₩48,758 | ₩48,876 | ₩47,956 | ₩48,625 | -0.27% | 1.5만 |
|---|
| 2026.09.21 | ₩48,585 | ₩49,212 | ₩48,585 | ₩49,212 | +1.29% | 1.8만 |
|---|
| 2026.09.18 | ₩49,386 | ₩49,533 | ₩47,998 | ₩47,998 | -2.81% | 9.9만 |
|---|
| 2026.09.17 | ₩49,272 | ₩49,438 | ₩49,270 | ₩49,287 | +0.03% | 1.9만 |
|---|
| 2026.09.16 | ₩49,599 | ₩49,733 | ₩48,999 | ₩49,733 | +0.27% | 2.4만 |
|---|
| 2026.09.15 | ₩50,026 | ₩50,177 | ₩49,519 | ₩50,053 | +0.05% | 1.7만 |
|---|
| 2026.09.14 | ₩50,414 | ₩50,414 | ₩49,738 | ₩50,307 | -0.21% | 1만 |
|---|
| 2026.09.11 | ₩50,480 | ₩50,480 | ₩49,599 | ₩49,599 | -1.75% | 6.8만 |
|---|
| 2026.09.10 | ₩50,360 | ₩50,587 | ₩50,227 | ₩50,414 | +0.11% | 2.2만 |
|---|
| 2026.09.09 | ₩50,400 | ₩51,441 | ₩50,400 | ₩51,441 | +2.07% | 1.4만 |
|---|
| 2026.09.08 | ₩50,560 | ₩50,827 | ₩50,147 | ₩50,827 | +0.53% | 4.3만 |
|---|
| 2026.09.04 | ₩49,793 | ₩50,814 | ₩49,793 | ₩50,814 | +2.05% | 1.3만 |
|---|
| 2026.09.03 | ₩50,227 | ₩50,543 | ₩50,107 | ₩50,307 | +0.16% | 1.2만 |
|---|
| 2026.09.02 | ₩50,133 | ₩50,627 | ₩50,133 | ₩50,520 | +0.77% | 1.8만 |
|---|
| 2026.09.01 | ₩50,255 | ₩51,068 | ₩50,026 | ₩51,068 | +1.62% | 3.2만 |
|---|
| 2026.08.31 | ₩49,893 | ₩50,373 | ₩49,840 | ₩50,373 | +0.96% | 4.7만 |
|---|
| 2026.08.28 | ₩49,626 | ₩50,285 | ₩49,519 | ₩49,653 | +0.05% | 3만 |
|---|
| 2026.08.27 | ₩50,360 | ₩51,455 | ₩49,986 | ₩51,455 | +2.17% | 3.2만 |
|---|
| 2026.08.26 | ₩49,586 | ₩50,574 | ₩49,586 | ₩50,574 | +1.99% | 1.3만 |
|---|
| 2026.08.25 | ₩49,773 | ₩50,333 | ₩49,773 | ₩50,333 | +1.13% | 1.1만 |
|---|
| 2026.08.24 | ₩49,812 | ₩49,946 | ₩49,479 | ₩49,936 | +0.25% | 9.2천 |
|---|
| 2026.08.21 | ₩49,866 | ₩50,654 | ₩49,533 | ₩49,759 | -0.21% | 5.1만 |
|---|
| 2026.08.20 | ₩50,734 | ₩50,734 | ₩49,766 | ₩50,053 | -1.34% | 18.1만 |
|---|
| 2026.08.19 | ₩50,320 | ₩50,427 | ₩49,866 | ₩50,093 | -0.45% | 2.6만 |
|---|
| 2026.08.18 | ₩49,946 | ₩50,539 | ₩49,946 | ₩50,392 | +0.89% | 1.7만 |
|---|
| 2026.08.17 | ₩50,227 | ₩50,227 | ₩49,759 | ₩50,227 | 0.00% | 1.7만 |
|---|
| 2026.08.14 | ₩50,053 | ₩50,253 | ₩49,666 | ₩50,253 | +0.40% | 5만 |
|---|
| 2026.08.13 | ₩49,706 | ₩50,280 | ₩49,474 | ₩50,280 | +1.15% | 1.9만 |
|---|
| 2026.08.12 | ₩49,439 | ₩49,909 | ₩49,439 | ₩49,792 | +0.71% | 1.3만 |
|---|
| 2026.08.11 | ₩48,999 | ₩49,738 | ₩48,999 | ₩49,438 | +0.90% | 6.1천 |
|---|
| 2026.08.10 | ₩48,945 | ₩49,234 | ₩48,785 | ₩49,234 | +0.59% | 9천 |
|---|
| 2026.08.07 | ₩49,172 | ₩49,359 | ₩48,410 | ₩48,433 | -1.50% | 1만 |
|---|
| 2026.08.06 | ₩48,745 | ₩49,159 | ₩48,745 | ₩49,091 | +0.71% | 8.4천 |
|---|
| 2026.08.05 | ₩48,585 | ₩48,718 | ₩48,385 | ₩48,411 | -0.36% | 3.2만 |
|---|
| 2026.08.04 | ₩49,052 | ₩49,372 | ₩48,171 | ₩49,372 | +0.65% | 2.4만 |
|---|
| 2026.08.03 | ₩48,518 | ₩49,653 | ₩48,518 | ₩49,653 | +2.34% | 1.3만 |
|---|
| 2026.07.31 | ₩48,302 | ₩49,706 | ₩48,302 | ₩49,706 | +2.91% | 1.8만 |
|---|
| 2026.07.30 | ₩48,187 | ₩49,439 | ₩48,187 | ₩49,439 | +2.60% | 1.7만 |
|---|
| 2026.07.29 | ₩48,959 | ₩49,653 | ₩48,673 | ₩49,653 | +1.42% | 1.9만 |
|---|
| 2026.07.28 | ₩48,465 | ₩48,822 | ₩48,118 | ₩48,665 | +0.41% | 2.4만 |
|---|
| 2026.07.27 | ₩48,645 | ₩48,665 | ₩48,120 | ₩48,665 | +0.04% | 4만 |
|---|
| 2026.07.24 | ₩49,219 | ₩49,599 | ₩48,919 | ₩49,079 | -0.28% | 2.4만 |
|---|
| 2026.07.23 | ₩48,932 | ₩49,226 | ₩48,865 | ₩49,199 | +0.55% | 1.8만 |
|---|
| 2026.07.22 | ₩48,331 | ₩49,052 | ₩48,331 | ₩49,052 | +1.49% | 1.2만 |
|---|
| 2026.07.21 | ₩48,225 | ₩48,565 | ₩48,144 | ₩48,362 | +0.29% | 2.7만 |
|---|
| 2026.07.20 | ₩47,464 | ₩48,758 | ₩47,464 | ₩48,411 | +2.00% | 9.4천 |
|---|
| 2026.07.17 | ₩47,891 | ₩48,281 | ₩47,844 | ₩48,011 | +0.25% | 1.1만 |
|---|
| 2026.07.16 | ₩47,250 | ₩48,171 | ₩47,250 | ₩48,171 | +1.95% | 2.9만 |
|---|
| 2026.07.15 | ₩47,984 | ₩47,998 | ₩47,266 | ₩47,370 | -1.28% | 1.3만 |
|---|
| 2026.07.14 | ₩47,851 | ₩47,984 | ₩47,651 | ₩47,864 | +0.03% | 1.7만 |
|---|
| 2026.07.13 | ₩47,771 | ₩47,811 | ₩46,943 | ₩47,656 | -0.24% | 2만 |
|---|
| 2026.07.10 | ₩47,143 | ₩47,143 | ₩46,436 | ₩46,516 | -1.33% | 2.2만 |
|---|
| 2026.07.09 | ₩47,290 | ₩47,330 | ₩46,943 | ₩46,943 | -0.73% | 1.5만 |
|---|
| 2026.07.08 | ₩46,890 | ₩47,624 | ₩46,890 | ₩47,410 | +1.11% | 2.4만 |
|---|
| 2026.07.07 | ₩45,809 | ₩47,170 | ₩45,809 | ₩46,863 | +2.30% | 14.5만 |
|---|
| 2026.07.06 | ₩46,022 | ₩46,449 | ₩45,542 | ₩45,542 | -1.04% | 2.9만 |
|---|
| 2026.07.02 | ₩45,755 | ₩46,276 | ₩45,643 | ₩45,969 | +0.47% | 1.7만 |
|---|
| 2026.07.01 | ₩45,769 | ₩45,955 | ₩45,542 | ₩45,542 | -0.50% | 5.2만 |
|---|
| 2026.06.30 | ₩45,849 | ₩46,182 | ₩45,835 | ₩46,036 | +0.41% | 2.6만 |
|---|
| 2026.06.29 | ₩45,315 | ₩45,982 | ₩45,315 | ₩45,982 | +1.47% | 1.5만 |
|---|
| 2026.06.26 | ₩44,861 | ₩46,102 | ₩44,861 | ₩46,102 | +2.77% | 5.2만 |
|---|
| 2026.06.25 | ₩44,461 | ₩45,822 | ₩44,314 | ₩45,822 | +3.06% | 2만 |
|---|
| 2026.06.24 | ₩45,315 | ₩45,315 | ₩44,418 | ₩44,994 | -0.71% | 5만 |
|---|
| 2026.06.23 | ₩44,647 | ₩46,289 | ₩44,647 | ₩45,902 | +2.81% | 13.3만 |
|---|
| 2026.06.22 | ₩44,701 | ₩45,422 | ₩44,434 | ₩44,681 | -0.04% | 4.2만 |
|---|
| 2026.06.18 | ₩44,701 | ₩45,341 | ₩44,107 | ₩45,341 | +1.43% | 2.3만 |
|---|
| 2026.06.17 | ₩45,155 | ₩45,155 | ₩44,113 | ₩44,113 | -2.31% | 3.5만 |
|---|
| 2026.06.16 | ₩45,462 | ₩45,462 | ₩44,901 | ₩45,077 | -0.85% | 3.8만 |
|---|
| 2026.06.15 | ₩46,089 | ₩46,089 | ₩45,382 | ₩45,595 | -1.07% | 7.4만 |
|---|
| 2026.06.12 | ₩46,644 | ₩46,663 | ₩46,036 | ₩46,356 | -0.62% | 9.3천 |
|---|
| 2026.06.11 | ₩47,304 | ₩47,304 | ₩46,627 | ₩46,783 | -1.10% | 1.5만 |
|---|
| 2026.06.10 | ₩46,716 | ₩47,389 | ₩46,716 | ₩47,170 | +0.97% | 3.3만 |
|---|
| 2026.06.09 | ₩46,796 | ₩47,143 | ₩46,473 | ₩47,143 | +0.74% | 8.6천 |
|---|
| 2026.06.08 | ₩47,397 | ₩47,397 | ₩46,623 | ₩46,810 | -1.24% | 3.6만 |
|---|
| 2026.06.05 | ₩47,317 | ₩47,466 | ₩46,971 | ₩46,997 | -0.68% | 1.6만 |
|---|
| 2026.06.04 | ₩46,983 | ₩47,517 | ₩46,770 | ₩47,344 | +0.77% | 2.4만 |
|---|
| 2026.06.03 | ₩46,943 | ₩47,397 | ₩46,890 | ₩46,983 | +0.09% | 4.2만 |
|---|
| 2026.06.02 | ₩46,687 | ₩47,183 | ₩46,236 | ₩46,236 | -0.97% | 2.9만 |
|---|
| 2026.06.01 | ₩46,383 | ₩46,756 | ₩46,089 | ₩46,650 | +0.58% | 3.4만 |
|---|
| 2026.05.29 | ₩46,396 | ₩46,596 | ₩45,875 | ₩46,156 | -0.52% | 7.2만 |
|---|
| 2026.05.28 | ₩47,784 | ₩47,784 | ₩47,330 | ₩47,584 | -0.42% | 1.9만 |
|---|
| 2026.05.27 | ₩48,532 | ₩48,532 | ₩47,737 | ₩47,824 | -1.46% | 1.9만 |
|---|
| 2026.05.26 | ₩49,746 | ₩49,746 | ₩48,606 | ₩49,092 | -1.31% | 1.4만 |
|---|
| 2026.05.22 | ₩49,493 | ₩49,773 | ₩49,359 | ₩49,439 | -0.11% | 2.1만 |
|---|
| 2026.05.21 | ₩49,659 | ₩49,946 | ₩49,166 | ₩49,412 | -0.50% | 7.4만 |
|---|
| 2026.05.20 | ₩49,964 | ₩50,107 | ₩49,105 | ₩49,599 | -0.73% | 1.6만 |
|---|
| 2026.05.19 | ₩49,551 | ₩50,080 | ₩49,551 | ₩50,013 | +0.93% | 1.4만 |
|---|
| 2026.05.18 | ₩48,992 | ₩49,719 | ₩48,992 | ₩49,599 | +1.24% | 1.2만 |
|---|
| 2026.05.15 | ₩49,145 | ₩49,372 | ₩48,959 | ₩49,266 | +0.24% | 3.1만 |
|---|
| 2026.05.14 | ₩48,638 | ₩49,145 | ₩48,638 | ₩49,119 | +0.99% | 4.5만 |
|---|
| 2026.05.13 | ₩48,170 | ₩48,238 | ₩47,804 | ₩48,206 | +0.07% | 1.7만 |
|---|
| 2026.05.12 | ₩47,304 | ₩48,171 | ₩47,284 | ₩48,095 | +1.67% | 2.6만 |
|---|
| 2026.05.11 | ₩47,090 | ₩47,691 | ₩47,023 | ₩47,570 | +1.02% | 3.1만 |
|---|
| 2026.05.08 | ₩47,691 | ₩47,691 | ₩47,005 | ₩47,330 | -0.76% | 11.1만 |
|---|
| 2026.05.07 | ₩46,289 | ₩47,517 | ₩46,220 | ₩47,517 | +2.65% | 8.1천 |
|---|
| 2026.05.06 | ₩47,410 | ₩47,410 | ₩46,543 | ₩46,790 | -1.31% | 2.9만 |
|---|
| 2026.05.05 | ₩47,998 | ₩48,211 | ₩47,557 | ₩47,912 | -0.18% | 1.6만 |
|---|
| 2026.05.04 | ₩47,797 | ₩48,171 | ₩47,731 | ₩47,931 | +0.28% | 3.9만 |
|---|
| 2026.05.01 | ₩47,584 | ₩47,944 | ₩47,250 | ₩47,597 | +0.03% | 5.5만 |
|---|
| 2026.04.30 | ₩47,263 | ₩48,238 | ₩47,077 | ₩48,238 | +2.06% | 7.1만 |
|---|
| 2026.04.29 | ₩46,476 | ₩47,330 | ₩46,476 | ₩47,330 | +1.84% | 6.2만 |
|---|
| 2026.04.28 | ₩46,262 | ₩46,503 | ₩45,915 | ₩46,427 | +0.35% | 2.4만 |
|---|
| 2026.04.27 | ₩45,902 | ₩45,942 | ₩45,355 | ₩45,355 | -1.19% | 1.7만 |
|---|
| 2026.04.24 | ₩46,022 | ₩46,022 | ₩45,382 | ₩45,502 | -1.13% | 4.8만 |
|---|
| 2026.04.23 | ₩45,969 | ₩46,049 | ₩45,582 | ₩45,582 | -0.84% | 2.6만 |
|---|
| 2026.04.22 | ₩45,475 | ₩45,675 | ₩45,368 | ₩45,582 | +0.23% | 2.2만 |
|---|
| 2026.04.21 | ₩45,088 | ₩45,368 | ₩44,808 | ₩45,235 | +0.33% | 7.3만 |
|---|
| 2026.04.20 | ₩44,850 | ₩45,075 | ₩44,768 | ₩44,954 | +0.23% | 2.9만 |
|---|
| 2026.04.17 | ₩44,954 | ₩44,954 | ₩43,780 | ₩43,780 | -2.61% | 5.9만 |
|---|
| 2026.04.16 | ₩44,861 | ₩45,482 | ₩44,861 | ₩45,061 | +0.45% | 1.2만 |
|---|
| 2026.04.15 | ₩44,968 | ₩45,168 | ₩44,707 | ₩44,808 | -0.36% | 13.5만 |
|---|
| 2026.04.14 | ₩45,969 | ₩45,969 | ₩44,861 | ₩45,755 | -0.46% | 5.1만 |
|---|
| 2026.04.13 | ₩46,569 | ₩46,569 | ₩45,382 | ₩45,568 | -2.15% | 3.5만 |
|---|
| 2026.04.10 | ₩46,102 | ₩46,302 | ₩45,929 | ₩45,929 | -0.38% | 2.1만 |
|---|
| 2026.04.09 | ₩46,476 | ₩46,756 | ₩45,702 | ₩45,702 | -1.67% | 3.7만 |
|---|
| 2026.04.08 | ₩45,462 | ₩46,262 | ₩45,115 | ₩46,102 | +1.41% | 5.3만 |
|---|
| 2026.04.07 | ₩46,289 | ₩46,423 | ₩45,849 | ₩46,409 | +0.26% | 3.3만 |
|---|
| 2026.04.06 | ₩45,782 | ₩45,969 | ₩45,675 | ₩45,835 | +0.12% | 2.8만 |
|---|
| 2026.04.02 | ₩45,675 | ₩46,102 | ₩45,675 | ₩45,729 | +0.12% | 3.1만 |
|---|
| 2026.04.01 | ₩45,902 | ₩45,902 | ₩44,854 | ₩45,475 | -0.93% | 15.2만 |
|---|
| 2026.03.31 | ₩46,329 | ₩46,886 | ₩45,702 | ₩46,142 | -0.40% | 10.8만 |
|---|
| 2026.03.30 | ₩47,611 | ₩47,611 | ₩46,529 | ₩46,810 | -1.68% | 11.5만 |
|---|
| 2026.03.27 | ₩47,508 | ₩47,704 | ₩46,850 | ₩47,090 | -0.88% | 9.9만 |
|---|
| 2026.03.26 | ₩47,304 | ₩47,584 | ₩46,970 | ₩47,570 | +0.56% | 2.6만 |
|---|
| 2026.03.25 | ₩47,424 | ₩47,424 | ₩46,876 | ₩47,210 | -0.45% | 12.1만 |
|---|
| 2026.03.24 | ₩46,930 | ₩47,717 | ₩46,930 | ₩47,490 | +1.19% | 10.6만 |
|---|
| 2026.03.23 | ₩45,875 | ₩46,876 | ₩45,782 | ₩46,850 | +2.12% | 4.4만 |
|---|
| 2026.03.20 | ₩46,716 | ₩46,943 | ₩46,289 | ₩46,609 | -0.23% | 11.1만 |
|---|
| 2026.03.19 | ₩45,862 | ₩46,650 | ₩45,862 | ₩46,650 | +1.72% | 2.5만 |
|---|
| 2026.03.18 | ₩45,969 | ₩46,209 | ₩45,875 | ₩45,942 | -0.06% | 3만 |
|---|
| 2026.03.17 | ₩45,742 | ₩46,449 | ₩45,742 | ₩46,182 | +0.96% | 6.3만 |
|---|
| 2026.03.16 | ₩46,022 | ₩46,022 | ₩45,608 | ₩45,769 | -0.55% | 2.6만 |
|---|
| 2026.03.13 | ₩45,688 | ₩45,955 | ₩45,442 | ₩45,955 | +0.58% | 1.9만 |
|---|
| 2026.03.12 | ₩45,849 | ₩46,036 | ₩45,422 | ₩45,648 | -0.44% | 13.6만 |
|---|
| 2026.03.11 | ₩45,729 | ₩46,022 | ₩45,435 | ₩45,849 | +0.26% | 5만 |
|---|
| 2026.03.10 | ₩46,062 | ₩46,156 | ₩45,475 | ₩45,782 | -0.61% | 5만 |
|---|
| 2026.03.09 | ₩46,302 | ₩46,369 | ₩45,782 | ₩45,995 | -0.66% | 8.6만 |
|---|
| 2026.03.06 | ₩46,236 | ₩46,356 | ₩46,062 | ₩46,343 | +0.23% | 2.2만 |
|---|
| 2026.03.05 | ₩46,209 | ₩46,676 | ₩46,049 | ₩46,049 | -0.35% | 13.5만 |
|---|
| 2026.03.04 | ₩46,049 | ₩46,196 | ₩45,608 | ₩46,049 | 0.00% | 3.4만 |
|---|
| 2026.03.03 | ₩46,343 | ₩46,663 | ₩45,719 | ₩45,889 | -0.98% | 3.7만 |
|---|
| 2026.03.02 | ₩46,543 | ₩46,543 | ₩45,782 | ₩46,356 | -0.40% | 3만 |
|---|
| 2026.02.27 | ₩45,862 | ₩46,383 | ₩45,862 | ₩46,089 | +0.49% | 3.7만 |
|---|
| 2026.02.26 | ₩45,208 | ₩46,129 | ₩45,208 | ₩46,129 | +2.04% | 2.8만 |
|---|
| 2026.02.25 | ₩46,089 | ₩46,089 | ₩45,355 | ₩45,448 | -1.39% | 2.8만 |
|---|
| 2026.02.24 | ₩45,969 | ₩45,969 | ₩45,620 | ₩45,742 | -0.49% | 5.3만 |
|---|
| 2026.02.23 | ₩45,809 | ₩46,316 | ₩45,608 | ₩45,835 | +0.06% | 2.9만 |
|---|
| 2026.02.20 | ₩45,982 | ₩46,236 | ₩45,608 | ₩46,236 | +0.55% | 3.8만 |
|---|
| 2026.02.19 | ₩45,982 | ₩45,982 | ₩45,528 | ₩45,635 | -0.75% | 3만 |
|---|
| 2026.02.18 | ₩46,116 | ₩46,196 | ₩45,715 | ₩45,969 | -0.32% | 7.9만 |
|---|
| 2026.02.17 | ₩45,608 | ₩45,835 | ₩45,155 | ₩45,555 | -0.12% | 2.8만 |
|---|
| 2026.02.13 | ₩44,768 | ₩45,835 | ₩44,647 | ₩45,835 | +2.39% | 9.4만 |
|---|
| 2026.02.12 | ₩45,101 | ₩45,208 | ₩44,514 | ₩44,741 | -0.80% | 3.2만 |
|---|
| 2026.02.11 | ₩45,049 | ₩45,049 | ₩44,714 | ₩44,941 | -0.24% | 4.7만 |
|---|
| 2026.02.10 | ₩44,020 | ₩44,634 | ₩44,020 | ₩44,594 | +1.30% | 2.7만 |
|---|
| 2026.02.09 | ₩43,860 | ₩44,420 | ₩43,860 | ₩44,367 | +1.16% | 3.8만 |
|---|
| 2026.02.06 | ₩44,043 | ₩44,194 | ₩43,887 | ₩44,194 | +0.34% | 2.8만 |
|---|
| 2026.02.05 | ₩43,006 | ₩44,194 | ₩43,006 | ₩44,194 | +2.76% | 1.5만 |
|---|
| 2026.02.04 | ₩43,606 | ₩44,180 | ₩43,526 | ₩44,180 | +1.32% | 2.8만 |
|---|
| 2026.02.03 | ₩43,459 | ₩43,713 | ₩43,132 | ₩43,713 | +0.58% | 3.4만 |
|---|
| 2026.02.02 | ₩43,259 | ₩43,259 | ₩42,845 | ₩43,072 | -0.43% | 10.9만 |
|---|
| 2026.01.30 | ₩43,753 | ₩43,753 | ₩42,579 | ₩43,406 | -0.79% | 1.6만 |
|---|
| 2026.01.29 | ₩43,700 | ₩43,766 | ₩43,406 | ₩43,766 | +0.15% | 3.6만 |
|---|
| 2026.01.28 | ₩43,119 | ₩43,393 | ₩42,992 | ₩43,393 | +0.63% | 6만 |
|---|
| 2026.01.27 | ₩42,699 | ₩43,152 | ₩42,605 | ₩43,152 | +1.06% | 3.6만 |
|---|
| 2026.01.26 | ₩42,512 | ₩42,538 | ₩42,285 | ₩42,538 | +0.06% | 1.5만 |
|---|
| 2026.01.23 | ₩42,352 | ₩42,712 | ₩42,165 | ₩42,432 | +0.19% | 2.7만 |
|---|
| 2026.01.22 | ₩41,951 | ₩42,579 | ₩41,951 | ₩42,579 | +1.50% | 2.2만 |
|---|
| 2026.01.21 | ₩42,565 | ₩42,699 | ₩41,991 | ₩41,991 | -1.35% | 5만 |
|---|
| 2026.01.20 | ₩42,045 | ₩42,385 | ₩41,871 | ₩41,938 | -0.25% | 3.7만 |
|---|
| 2026.01.16 | ₩42,071 | ₩42,432 | ₩42,071 | ₩42,432 | +0.86% | 1.7만 |
|---|
| 2026.01.15 | ₩41,724 | ₩42,111 | ₩41,671 | ₩42,018 | +0.70% | 2.3만 |
|---|
| 2026.01.14 | ₩42,165 | ₩42,312 | ₩42,005 | ₩42,010 | -0.37% | 4만 |
|---|
| 2026.01.13 | ₩41,444 | ₩42,005 | ₩41,393 | ₩41,965 | +1.26% | 3.2만 |
|---|
| 2026.01.12 | ₩41,164 | ₩41,337 | ₩40,957 | ₩41,264 | +0.24% | 3.5만 |
|---|
| 2026.01.09 | ₩40,416 | ₩40,950 | ₩40,416 | ₩40,857 | +1.09% | 3.8만 |
|---|
| 2026.01.08 | ₩39,922 | ₩40,590 | ₩39,922 | ₩40,403 | +1.20% | 1.8만 |
|---|
| 2026.01.07 | ₩39,816 | ₩39,949 | ₩39,615 | ₩39,669 | -0.37% | 4만 |
|---|
| 2026.01.06 | ₩40,443 | ₩40,456 | ₩39,736 | ₩39,816 | -1.55% | 10.7만 |
|---|
| 2026.01.05 | ₩40,476 | ₩40,490 | ₩39,949 | ₩40,403 | -0.18% | 4.3만 |
|---|
| 2026.01.02 | ₩39,822 | ₩40,510 | ₩39,789 | ₩40,336 | +1.29% | 10.2만 |
|---|
| 2025.12.31 | ₩40,096 | ₩40,189 | ₩39,816 | ₩39,922 | -0.43% | 6.2만 |
|---|
| 2025.12.30 | ₩40,041 | ₩40,203 | ₩39,829 | ₩39,829 | -0.53% | 16.2만 |
|---|
| 2025.12.29 | ₩40,135 | ₩40,189 | ₩39,749 | ₩39,749 | -0.96% | 17.9만 |
|---|
| 2025.12.26 | ₩39,976 | ₩40,069 | ₩39,742 | ₩39,789 | -0.47% | 35.4만 |
|---|
| 2025.12.24 | ₩40,203 | ₩40,316 | ₩40,109 | ₩40,109 | -0.23% | 3.8만 |
|---|
| 2025.12.23 | ₩39,989 | ₩40,213 | ₩39,869 | ₩40,096 | +0.27% | 13.4만 |
|---|
| 2025.12.22 | ₩39,856 | ₩40,043 | ₩39,722 | ₩39,936 | +0.20% | 2만 |
|---|
| 2025.12.19 | ₩39,949 | ₩40,016 | ₩39,575 | ₩39,575 | -0.94% | 3.4만 |
|---|
| 2025.12.18 | ₩39,882 | ₩40,211 | ₩39,682 | ₩39,762 | -0.30% | 4.4만 |
|---|
| 2025.12.17 | ₩39,736 | ₩40,109 | ₩39,736 | ₩39,962 | +0.57% | 4.2만 |
|---|
| 2025.12.16 | ₩40,123 | ₩40,189 | ₩39,655 | ₩39,669 | -1.13% | 4.5만 |
|---|
| 2025.12.15 | ₩40,656 | ₩40,656 | ₩40,225 | ₩40,430 | -0.56% | 3.3만 |
|---|
| 2025.12.12 | ₩40,256 | ₩40,550 | ₩40,256 | ₩40,296 | +0.10% | 2.4만 |
|---|
| 2025.12.11 | ₩40,496 | ₩40,550 | ₩40,336 | ₩40,523 | +0.07% | 1.2만 |
|---|
| 2025.12.10 | ₩40,697 | ₩40,697 | ₩40,149 | ₩40,496 | -0.49% | 7.6만 |
|---|
| 2025.12.09 | ₩41,044 | ₩41,110 | ₩39,776 | ₩39,776 | -3.09% | 3.8만 |
|---|
| 2025.12.08 | ₩41,044 | ₩41,044 | ₩40,616 | ₩40,616 | -1.04% | 2만 |
|---|
| 2025.12.05 | ₩40,937 | ₩41,292 | ₩40,870 | ₩40,870 | -0.16% | 2.9만 |
|---|
| 2025.12.04 | ₩40,953 | ₩41,097 | ₩40,923 | ₩40,977 | +0.06% | 1.5만 |
|---|
| 2025.12.03 | ₩40,096 | ₩40,827 | ₩40,096 | ₩40,670 | +1.43% | 4만 |
|---|
| 2025.12.02 | ₩40,963 | ₩40,963 | ₩40,043 | ₩40,043 | -2.25% | 8.6만 |
|---|
| 2025.12.01 | ₩40,536 | ₩40,990 | ₩40,536 | ₩40,990 | +1.12% | 12.1만 |
|---|
| 2025.11.28 | ₩41,004 | ₩41,511 | ₩41,004 | ₩41,457 | +1.11% | 1.1만 |
|---|
| 2025.11.26 | ₩41,144 | ₩41,332 | ₩41,037 | ₩41,037 | -0.26% | 1.2만 |
|---|
| 2025.11.25 | ₩40,576 | ₩40,817 | ₩40,510 | ₩40,723 | +0.36% | 5만 |
|---|
| 2025.11.24 | ₩40,416 | ₩40,627 | ₩40,256 | ₩40,443 | +0.07% | 6만 |
|---|
| 2025.11.21 | ₩40,456 | ₩40,734 | ₩40,269 | ₩40,670 | +0.53% | 2.6만 |
|---|
| 2025.11.20 | ₩40,349 | ₩40,883 | ₩40,136 | ₩40,309 | -0.10% | 5.5만 |
|---|
| 2025.11.19 | ₩40,203 | ₩40,576 | ₩40,043 | ₩40,376 | +0.43% | 4.7만 |
|---|
| 2025.11.18 | ₩40,430 | ₩40,523 | ₩40,123 | ₩40,390 | -0.10% | 14.4만 |
|---|
| 2025.11.17 | ₩40,741 | ₩40,937 | ₩40,339 | ₩40,390 | -0.86% | 2만 |
|---|
| 2025.11.14 | ₩39,982 | ₩40,841 | ₩39,982 | ₩40,670 | +1.72% | 5.8만 |
|---|
| 2025.11.13 | ₩40,203 | ₩40,296 | ₩39,842 | ₩40,109 | -0.23% | 11.9만 |
|---|
| 2025.11.12 | ₩40,069 | ₩40,268 | ₩39,922 | ₩40,109 | +0.10% | 7.5만 |
|---|
| 2025.11.11 | ₩40,129 | ₩40,363 | ₩40,029 | ₩40,349 | +0.55% | 9만 |
|---|
| 2025.11.10 | ₩39,562 | ₩40,113 | ₩39,562 | ₩40,008 | +1.13% | 5.5만 |
|---|
| 2025.11.07 | ₩39,495 | ₩39,976 | ₩39,348 | ₩39,976 | +1.22% | 5.9만 |
|---|
| 2025.11.06 | ₩39,762 | ₩39,909 | ₩39,469 | ₩39,909 | +0.37% | 17.1만 |
|---|
| 2025.11.05 | ₩38,988 | ₩39,562 | ₩38,988 | ₩39,455 | +1.20% | 3.8만 |
|---|
| 2025.11.04 | ₩38,855 | ₩39,041 | ₩38,801 | ₩38,988 | +0.34% | 3.4만 |
|---|
| 2025.11.03 | ₩38,988 | ₩39,255 | ₩38,761 | ₩39,255 | +0.68% | 3.5만 |
|---|
| 2025.10.31 | ₩39,442 | ₩39,442 | ₩39,008 | ₩39,202 | -0.61% | 5.8만 |
|---|
| 2025.10.30 | ₩39,138 | ₩39,335 | ₩39,081 | ₩39,335 | +0.50% | 5.3만 |
|---|
| 2025.10.29 | ₩39,242 | ₩39,335 | ₩38,881 | ₩38,895 | -0.88% | 2.2만 |
|---|
| 2025.10.28 | ₩39,215 | ₩39,375 | ₩39,170 | ₩39,202 | -0.03% | 1.7만 |
|---|
| 2025.10.27 | ₩39,119 | ₩39,322 | ₩39,095 | ₩39,095 | -0.06% | 4.6만 |
|---|
| 2025.10.24 | ₩39,162 | ₩39,315 | ₩39,028 | ₩39,162 | 0.00% | 3.2만 |
|---|
| 2025.10.23 | ₩39,135 | ₩39,268 | ₩39,035 | ₩39,162 | +0.07% | 4.6만 |
|---|
| 2025.10.22 | ₩38,708 | ₩39,084 | ₩38,467 | ₩38,975 | +0.69% | 2.4만 |
|---|
| 2025.10.21 | ₩38,441 | ₩38,614 | ₩38,421 | ₩38,601 | +0.42% | 8.1만 |
|---|
| 2025.10.20 | ₩38,383 | ₩38,674 | ₩38,294 | ₩38,481 | +0.25% | 6.2만 |
|---|
| 2025.10.17 | ₩37,787 | ₩38,040 | ₩37,787 | ₩38,014 | +0.60% | 3.9만 |
|---|
| 2025.10.16 | ₩38,401 | ₩38,401 | ₩37,840 | ₩37,942 | -1.20% | 3.1만 |
|---|
| 2025.10.15 | ₩38,254 | ₩38,447 | ₩38,154 | ₩38,334 | +0.21% | 2.9만 |
|---|
| 2025.10.14 | ₩37,613 | ₩38,040 | ₩37,493 | ₩37,947 | +0.89% | 2.9만 |
|---|
| 2025.10.13 | ₩37,627 | ₩38,067 | ₩37,547 | ₩38,067 | +1.17% | 3.5만 |
|---|
| 2025.10.10 | ₩38,107 | ₩38,171 | ₩37,373 | ₩37,426 | -1.79% | 6.2만 |
|---|