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 | ₩47,083 | ₩47,240 | ₩46,525 | ₩46,618 | -0.99% | 1.6만 |
| 2026.10.08 | ₩47,206 | ₩47,206 | ₩46,752 | ₩46,936 | -0.57% | 1.3만 |
| 2026.10.07 | ₩46,531 | ₩46,752 | ₩46,077 | ₩46,605 | +0.16% | 1.1만 |
| 2026.10.06 | ₩47,259 | ₩48,194 | ₩46,912 | ₩47,353 | +0.20% | 2.3만 |
| 2026.10.05 | ₩46,565 | ₩47,703 | ₩46,565 | ₩46,965 | +0.86% | 1.1만 |
| 2026.10.02 | ₩46,444 | ₩46,912 | ₩46,444 | ₩46,912 | +1.01% | 8.5천 |
| 2026.10.01 | ₩45,842 | ₩46,499 | ₩45,770 | ₩46,284 | +0.96% | 12.2만 |
| 2026.09.30 | ₩46,284 | ₩46,617 | ₩45,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,070 |
| -0.46% |
| 1.4만 |
| 2026.09.29 | ₩47,192 | ₩47,192 | ₩45,683 | ₩45,683 | -3.20% | 2.5만 |
|---|
| 2026.09.28 | ₩46,858 | ₩47,286 | ₩46,765 | ₩47,045 | +0.40% | 1.3만 |
|---|
| 2026.09.25 | ₩48,582 | ₩48,582 | ₩46,895 | ₩47,246 | -2.75% | 7.6천 |
|---|
| 2026.09.24 | ₩48,341 | ₩48,341 | ₩47,606 | ₩48,221 | -0.25% | 3만 |
|---|
| 2026.09.23 | ₩48,021 | ₩48,555 | ₩47,753 | ₩48,555 | +1.11% | 2.3만 |
|---|
| 2026.09.22 | ₩48,795 | ₩48,913 | ₩47,993 | ₩48,662 | -0.27% | 1.5만 |
|---|
| 2026.09.21 | ₩48,622 | ₩49,249 | ₩48,622 | ₩49,249 | +1.29% | 1.8만 |
|---|
| 2026.09.18 | ₩49,423 | ₩49,570 | ₩48,034 | ₩48,034 | -2.81% | 9.9만 |
|---|
| 2026.09.17 | ₩49,310 | ₩49,475 | ₩49,307 | ₩49,324 | +0.03% | 1.9만 |
|---|
| 2026.09.16 | ₩49,637 | ₩49,770 | ₩49,036 | ₩49,770 | +0.27% | 2.4만 |
|---|
| 2026.09.15 | ₩50,064 | ₩50,215 | ₩49,557 | ₩50,091 | +0.05% | 1.7만 |
|---|
| 2026.09.14 | ₩50,452 | ₩50,452 | ₩49,776 | ₩50,345 | -0.21% | 1만 |
|---|
| 2026.09.11 | ₩50,518 | ₩50,518 | ₩49,637 | ₩49,637 | -1.75% | 6.8만 |
|---|
| 2026.09.10 | ₩50,398 | ₩50,625 | ₩50,265 | ₩50,452 | +0.11% | 2.2만 |
|---|
| 2026.09.09 | ₩50,438 | ₩51,480 | ₩50,438 | ₩51,480 | +2.07% | 1.4만 |
|---|
| 2026.09.08 | ₩50,599 | ₩50,866 | ₩50,185 | ₩50,866 | +0.53% | 4.3만 |
|---|
| 2026.09.04 | ₩49,831 | ₩50,852 | ₩49,831 | ₩50,852 | +2.05% | 1.3만 |
|---|
| 2026.09.03 | ₩50,265 | ₩50,581 | ₩50,144 | ₩50,345 | +0.16% | 1.2만 |
|---|
| 2026.09.02 | ₩50,171 | ₩50,665 | ₩50,171 | ₩50,559 | +0.77% | 1.8만 |
|---|
| 2026.09.01 | ₩50,293 | ₩51,106 | ₩50,064 | ₩51,106 | +1.62% | 3.2만 |
|---|
| 2026.08.31 | ₩49,931 | ₩50,412 | ₩49,877 | ₩50,412 | +0.96% | 4.7만 |
|---|
| 2026.08.28 | ₩49,664 | ₩50,323 | ₩49,557 | ₩49,690 | +0.05% | 3만 |
|---|
| 2026.08.27 | ₩50,398 | ₩51,494 | ₩50,024 | ₩51,494 | +2.17% | 3.2만 |
|---|
| 2026.08.26 | ₩49,623 | ₩50,612 | ₩49,623 | ₩50,612 | +1.99% | 1.3만 |
|---|
| 2026.08.25 | ₩49,810 | ₩50,372 | ₩49,810 | ₩50,372 | +1.13% | 1.1만 |
|---|
| 2026.08.24 | ₩49,849 | ₩49,984 | ₩49,517 | ₩49,973 | +0.25% | 9.2천 |
|---|
| 2026.08.21 | ₩49,904 | ₩50,692 | ₩49,570 | ₩49,797 | -0.21% | 5.1만 |
|---|
| 2026.08.20 | ₩50,772 | ₩50,772 | ₩49,804 | ₩50,091 | -1.34% | 18.1만 |
|---|
| 2026.08.19 | ₩50,358 | ₩50,465 | ₩49,904 | ₩50,131 | -0.45% | 2.6만 |
|---|
| 2026.08.18 | ₩49,984 | ₩50,577 | ₩49,984 | ₩50,430 | +0.89% | 1.7만 |
|---|
| 2026.08.17 | ₩50,265 | ₩50,265 | ₩49,797 | ₩50,265 | 0.00% | 1.7만 |
|---|
| 2026.08.14 | ₩50,091 | ₩50,291 | ₩49,704 | ₩50,291 | +0.40% | 5만 |
|---|
| 2026.08.13 | ₩49,744 | ₩50,318 | ₩49,511 | ₩50,318 | +1.15% | 1.9만 |
|---|
| 2026.08.12 | ₩49,477 | ₩49,947 | ₩49,477 | ₩49,829 | +0.71% | 1.3만 |
|---|
| 2026.08.11 | ₩49,036 | ₩49,776 | ₩49,036 | ₩49,475 | +0.90% | 6.1천 |
|---|
| 2026.08.10 | ₩48,982 | ₩49,271 | ₩48,822 | ₩49,271 | +0.59% | 9천 |
|---|
| 2026.08.07 | ₩49,209 | ₩49,396 | ₩48,447 | ₩48,469 | -1.50% | 1만 |
|---|
| 2026.08.06 | ₩48,782 | ₩49,196 | ₩48,782 | ₩49,128 | +0.71% | 8.4천 |
|---|
| 2026.08.05 | ₩48,622 | ₩48,755 | ₩48,421 | ₩48,448 | -0.36% | 3.2만 |
|---|
| 2026.08.04 | ₩49,089 | ₩49,410 | ₩48,208 | ₩49,410 | +0.65% | 2.4만 |
|---|
| 2026.08.03 | ₩48,555 | ₩49,690 | ₩48,555 | ₩49,690 | +2.34% | 1.3만 |
|---|
| 2026.07.31 | ₩48,338 | ₩49,744 | ₩48,338 | ₩49,744 | +2.91% | 1.8만 |
|---|
| 2026.07.30 | ₩48,224 | ₩49,477 | ₩48,224 | ₩49,477 | +2.60% | 1.7만 |
|---|
| 2026.07.29 | ₩48,996 | ₩49,690 | ₩48,710 | ₩49,690 | +1.42% | 1.9만 |
|---|
| 2026.07.28 | ₩48,501 | ₩48,859 | ₩48,154 | ₩48,702 | +0.41% | 2.4만 |
|---|
| 2026.07.27 | ₩48,682 | ₩48,702 | ₩48,157 | ₩48,702 | +0.04% | 4만 |
|---|
| 2026.07.24 | ₩49,256 | ₩49,637 | ₩48,956 | ₩49,116 | -0.28% | 2.4만 |
|---|
| 2026.07.23 | ₩48,969 | ₩49,263 | ₩48,902 | ₩49,236 | +0.55% | 1.8만 |
|---|
| 2026.07.22 | ₩48,368 | ₩49,089 | ₩48,368 | ₩49,089 | +1.49% | 1.2만 |
|---|
| 2026.07.21 | ₩48,261 | ₩48,602 | ₩48,181 | ₩48,399 | +0.29% | 2.7만 |
|---|
| 2026.07.20 | ₩47,500 | ₩48,795 | ₩47,500 | ₩48,448 | +2.00% | 9.4천 |
|---|
| 2026.07.17 | ₩47,927 | ₩48,317 | ₩47,880 | ₩48,047 | +0.25% | 1.1만 |
|---|
| 2026.07.16 | ₩47,286 | ₩48,208 | ₩47,286 | ₩48,208 | +1.95% | 2.9만 |
|---|
| 2026.07.15 | ₩48,021 | ₩48,034 | ₩47,302 | ₩47,406 | -1.28% | 1.3만 |
|---|
| 2026.07.14 | ₩47,887 | ₩48,021 | ₩47,687 | ₩47,900 | +0.03% | 1.7만 |
|---|
| 2026.07.13 | ₩47,807 | ₩47,847 | ₩46,979 | ₩47,692 | -0.24% | 2만 |
|---|
| 2026.07.10 | ₩47,179 | ₩47,179 | ₩46,471 | ₩46,551 | -1.33% | 2.2만 |
|---|
| 2026.07.09 | ₩47,326 | ₩47,366 | ₩46,979 | ₩46,979 | -0.73% | 1.5만 |
|---|
| 2026.07.08 | ₩46,925 | ₩47,660 | ₩46,925 | ₩47,446 | +1.11% | 2.4만 |
|---|
| 2026.07.07 | ₩45,843 | ₩47,206 | ₩45,843 | ₩46,899 | +2.30% | 14.5만 |
|---|
| 2026.07.06 | ₩46,057 | ₩46,484 | ₩45,576 | ₩45,576 | -1.04% | 2.9만 |
|---|
| 2026.07.02 | ₩45,790 | ₩46,311 | ₩45,678 | ₩46,004 | +0.47% | 1.7만 |
|---|
| 2026.07.01 | ₩45,803 | ₩45,990 | ₩45,576 | ₩45,576 | -0.50% | 5.2만 |
|---|
| 2026.06.30 | ₩45,883 | ₩46,217 | ₩45,870 | ₩46,070 | +0.41% | 2.6만 |
|---|
| 2026.06.29 | ₩45,349 | ₩46,017 | ₩45,349 | ₩46,017 | +1.47% | 1.5만 |
|---|
| 2026.06.26 | ₩44,895 | ₩46,137 | ₩44,895 | ₩46,137 | +2.77% | 5.2만 |
|---|
| 2026.06.25 | ₩44,494 | ₩45,857 | ₩44,347 | ₩45,857 | +3.06% | 2만 |
|---|
| 2026.06.24 | ₩45,349 | ₩45,349 | ₩44,451 | ₩45,028 | -0.71% | 5만 |
|---|
| 2026.06.23 | ₩44,681 | ₩46,324 | ₩44,681 | ₩45,937 | +2.81% | 13.3만 |
|---|
| 2026.06.22 | ₩44,735 | ₩45,456 | ₩44,467 | ₩44,715 | -0.04% | 4.2만 |
|---|
| 2026.06.18 | ₩44,735 | ₩45,376 | ₩44,140 | ₩45,376 | +1.43% | 2.3만 |
|---|
| 2026.06.17 | ₩45,189 | ₩45,189 | ₩44,147 | ₩44,147 | -2.31% | 3.5만 |
|---|
| 2026.06.16 | ₩45,496 | ₩45,496 | ₩44,935 | ₩45,111 | -0.85% | 3.8만 |
|---|
| 2026.06.15 | ₩46,124 | ₩46,124 | ₩45,416 | ₩45,630 | -1.07% | 7.4만 |
|---|
| 2026.06.12 | ₩46,679 | ₩46,698 | ₩46,070 | ₩46,391 | -0.62% | 9.3천 |
|---|
| 2026.06.11 | ₩47,339 | ₩47,339 | ₩46,662 | ₩46,818 | -1.10% | 1.5만 |
|---|
| 2026.06.10 | ₩46,752 | ₩47,425 | ₩46,752 | ₩47,206 | +0.97% | 3.3만 |
|---|
| 2026.06.09 | ₩46,832 | ₩47,179 | ₩46,508 | ₩47,179 | +0.74% | 8.6천 |
|---|
| 2026.06.08 | ₩47,433 | ₩47,433 | ₩46,658 | ₩46,845 | -1.24% | 3.6만 |
|---|
| 2026.06.05 | ₩47,353 | ₩47,502 | ₩47,007 | ₩47,032 | -0.68% | 1.6만 |
|---|
| 2026.06.04 | ₩47,019 | ₩47,553 | ₩46,805 | ₩47,379 | +0.77% | 2.4만 |
|---|
| 2026.06.03 | ₩46,979 | ₩47,433 | ₩46,925 | ₩47,019 | +0.09% | 4.2만 |
|---|
| 2026.06.02 | ₩46,722 | ₩47,219 | ₩46,271 | ₩46,271 | -0.97% | 2.9만 |
|---|
| 2026.06.01 | ₩46,418 | ₩46,792 | ₩46,124 | ₩46,685 | +0.58% | 3.4만 |
|---|
| 2026.05.29 | ₩46,431 | ₩46,631 | ₩45,910 | ₩46,191 | -0.52% | 7.2만 |
|---|
| 2026.05.28 | ₩47,820 | ₩47,820 | ₩47,366 | ₩47,620 | -0.42% | 1.9만 |
|---|
| 2026.05.27 | ₩48,568 | ₩48,568 | ₩47,773 | ₩47,860 | -1.46% | 1.9만 |
|---|
| 2026.05.26 | ₩49,784 | ₩49,784 | ₩48,643 | ₩49,129 | -1.31% | 1.4만 |
|---|
| 2026.05.22 | ₩49,530 | ₩49,810 | ₩49,396 | ₩49,477 | -0.11% | 2.1만 |
|---|
| 2026.05.21 | ₩49,697 | ₩49,984 | ₩49,203 | ₩49,450 | -0.50% | 7.4만 |
|---|
| 2026.05.20 | ₩50,002 | ₩50,144 | ₩49,143 | ₩49,637 | -0.73% | 1.6만 |
|---|
| 2026.05.19 | ₩49,589 | ₩50,118 | ₩49,589 | ₩50,051 | +0.93% | 1.4만 |
|---|
| 2026.05.18 | ₩49,029 | ₩49,757 | ₩49,029 | ₩49,637 | +1.24% | 1.2만 |
|---|
| 2026.05.15 | ₩49,183 | ₩49,410 | ₩48,996 | ₩49,303 | +0.24% | 3.1만 |
|---|
| 2026.05.14 | ₩48,675 | ₩49,183 | ₩48,675 | ₩49,156 | +0.99% | 4.5만 |
|---|
| 2026.05.13 | ₩48,206 | ₩48,274 | ₩47,840 | ₩48,242 | +0.07% | 1.7만 |
|---|
| 2026.05.12 | ₩47,339 | ₩48,208 | ₩47,319 | ₩48,131 | +1.67% | 2.6만 |
|---|
| 2026.05.11 | ₩47,126 | ₩47,727 | ₩47,059 | ₩47,606 | +1.02% | 3.1만 |
|---|
| 2026.05.08 | ₩47,727 | ₩47,727 | ₩47,040 | ₩47,366 | -0.76% | 11.1만 |
|---|
| 2026.05.07 | ₩46,324 | ₩47,553 | ₩46,255 | ₩47,553 | +2.65% | 8.1천 |
|---|
| 2026.05.06 | ₩47,446 | ₩47,446 | ₩46,578 | ₩46,825 | -1.31% | 2.9만 |
|---|
| 2026.05.05 | ₩48,034 | ₩48,248 | ₩47,593 | ₩47,948 | -0.18% | 1.6만 |
|---|
| 2026.05.04 | ₩47,834 | ₩48,208 | ₩47,767 | ₩47,967 | +0.28% | 3.9만 |
|---|
| 2026.05.01 | ₩47,620 | ₩47,980 | ₩47,286 | ₩47,633 | +0.03% | 5.5만 |
|---|
| 2026.04.30 | ₩47,299 | ₩48,274 | ₩47,112 | ₩48,274 | +2.06% | 7.1만 |
|---|
| 2026.04.29 | ₩46,511 | ₩47,366 | ₩46,511 | ₩47,366 | +1.84% | 6.2만 |
|---|
| 2026.04.28 | ₩46,297 | ₩46,538 | ₩45,950 | ₩46,462 | +0.35% | 2.4만 |
|---|
| 2026.04.27 | ₩45,937 | ₩45,977 | ₩45,389 | ₩45,389 | -1.19% | 1.7만 |
|---|
| 2026.04.24 | ₩46,057 | ₩46,057 | ₩45,416 | ₩45,536 | -1.13% | 4.8만 |
|---|
| 2026.04.23 | ₩46,004 | ₩46,084 | ₩45,616 | ₩45,616 | -0.84% | 2.6만 |
|---|
| 2026.04.22 | ₩45,509 | ₩45,710 | ₩45,402 | ₩45,616 | +0.23% | 2.2만 |
|---|
| 2026.04.21 | ₩45,122 | ₩45,402 | ₩44,841 | ₩45,269 | +0.33% | 7.3만 |
|---|
| 2026.04.20 | ₩44,884 | ₩45,109 | ₩44,801 | ₩44,988 | +0.23% | 2.9만 |
|---|
| 2026.04.17 | ₩44,988 | ₩44,988 | ₩43,813 | ₩43,813 | -2.61% | 5.9만 |
|---|
| 2026.04.16 | ₩44,895 | ₩45,516 | ₩44,895 | ₩45,095 | +0.45% | 1.2만 |
|---|
| 2026.04.15 | ₩45,002 | ₩45,202 | ₩44,741 | ₩44,841 | -0.36% | 13.5만 |
|---|
| 2026.04.14 | ₩46,004 | ₩46,004 | ₩44,895 | ₩45,790 | -0.46% | 5.1만 |
|---|
| 2026.04.13 | ₩46,605 | ₩46,605 | ₩45,416 | ₩45,603 | -2.15% | 3.5만 |
|---|
| 2026.04.10 | ₩46,137 | ₩46,338 | ₩45,964 | ₩45,964 | -0.38% | 2.1만 |
|---|
| 2026.04.09 | ₩46,511 | ₩46,792 | ₩45,736 | ₩45,736 | -1.67% | 3.7만 |
|---|
| 2026.04.08 | ₩45,496 | ₩46,297 | ₩45,149 | ₩46,137 | +1.41% | 5.3만 |
|---|
| 2026.04.07 | ₩46,324 | ₩46,458 | ₩45,883 | ₩46,444 | +0.26% | 3.3만 |
|---|
| 2026.04.06 | ₩45,817 | ₩46,004 | ₩45,710 | ₩45,870 | +0.12% | 2.8만 |
|---|
| 2026.04.02 | ₩45,710 | ₩46,137 | ₩45,710 | ₩45,763 | +0.12% | 3.1만 |
|---|
| 2026.04.01 | ₩45,937 | ₩45,937 | ₩44,888 | ₩45,509 | -0.93% | 15.2만 |
|---|
| 2026.03.31 | ₩46,364 | ₩46,921 | ₩45,736 | ₩46,177 | -0.40% | 10.8만 |
|---|
| 2026.03.30 | ₩47,647 | ₩47,647 | ₩46,565 | ₩46,845 | -1.68% | 11.5만 |
|---|
| 2026.03.27 | ₩47,544 | ₩47,740 | ₩46,885 | ₩47,126 | -0.88% | 9.9만 |
|---|
| 2026.03.26 | ₩47,339 | ₩47,620 | ₩47,005 | ₩47,606 | +0.56% | 2.6만 |
|---|
| 2026.03.25 | ₩47,460 | ₩47,460 | ₩46,912 | ₩47,246 | -0.45% | 12.1만 |
|---|
| 2026.03.24 | ₩46,965 | ₩47,753 | ₩46,965 | ₩47,526 | +1.19% | 10.6만 |
|---|
| 2026.03.23 | ₩45,910 | ₩46,912 | ₩45,817 | ₩46,885 | +2.12% | 4.4만 |
|---|
| 2026.03.20 | ₩46,752 | ₩46,979 | ₩46,324 | ₩46,645 | -0.23% | 11.1만 |
|---|
| 2026.03.19 | ₩45,897 | ₩46,685 | ₩45,897 | ₩46,685 | +1.72% | 2.5만 |
|---|
| 2026.03.18 | ₩46,004 | ₩46,244 | ₩45,910 | ₩45,977 | -0.06% | 3만 |
|---|
| 2026.03.17 | ₩45,776 | ₩46,484 | ₩45,776 | ₩46,217 | +0.96% | 6.3만 |
|---|
| 2026.03.16 | ₩46,057 | ₩46,057 | ₩45,643 | ₩45,803 | -0.55% | 2.6만 |
|---|
| 2026.03.13 | ₩45,723 | ₩45,990 | ₩45,476 | ₩45,990 | +0.58% | 1.9만 |
|---|
| 2026.03.12 | ₩45,883 | ₩46,070 | ₩45,456 | ₩45,683 | -0.44% | 13.6만 |
|---|
| 2026.03.11 | ₩45,763 | ₩46,057 | ₩45,469 | ₩45,883 | +0.26% | 5만 |
|---|
| 2026.03.10 | ₩46,097 | ₩46,191 | ₩45,509 | ₩45,817 | -0.61% | 5만 |
|---|
| 2026.03.09 | ₩46,338 | ₩46,404 | ₩45,817 | ₩46,030 | -0.66% | 8.6만 |
|---|
| 2026.03.06 | ₩46,271 | ₩46,391 | ₩46,097 | ₩46,378 | +0.23% | 2.2만 |
|---|
| 2026.03.05 | ₩46,244 | ₩46,712 | ₩46,084 | ₩46,084 | -0.35% | 13.5만 |
|---|
| 2026.03.04 | ₩46,084 | ₩46,231 | ₩45,643 | ₩46,084 | 0.00% | 3.4만 |
|---|
| 2026.03.03 | ₩46,378 | ₩46,698 | ₩45,754 | ₩45,923 | -0.98% | 3.7만 |
|---|
| 2026.03.02 | ₩46,578 | ₩46,578 | ₩45,817 | ₩46,391 | -0.40% | 3만 |
|---|
| 2026.02.27 | ₩45,897 | ₩46,418 | ₩45,897 | ₩46,124 | +0.49% | 3.7만 |
|---|
| 2026.02.26 | ₩45,242 | ₩46,164 | ₩45,242 | ₩46,164 | +2.04% | 2.8만 |
|---|
| 2026.02.25 | ₩46,124 | ₩46,124 | ₩45,389 | ₩45,483 | -1.39% | 2.8만 |
|---|
| 2026.02.24 | ₩46,004 | ₩46,004 | ₩45,655 | ₩45,776 | -0.49% | 5.3만 |
|---|
| 2026.02.23 | ₩45,843 | ₩46,351 | ₩45,643 | ₩45,870 | +0.06% | 2.9만 |
|---|
| 2026.02.20 | ₩46,017 | ₩46,271 | ₩45,643 | ₩46,271 | +0.55% | 3.8만 |
|---|
| 2026.02.19 | ₩46,017 | ₩46,017 | ₩45,563 | ₩45,670 | -0.75% | 3만 |
|---|
| 2026.02.18 | ₩46,151 | ₩46,231 | ₩45,750 | ₩46,004 | -0.32% | 7.9만 |
|---|
| 2026.02.17 | ₩45,643 | ₩45,870 | ₩45,189 | ₩45,589 | -0.12% | 2.8만 |
|---|
| 2026.02.13 | ₩44,801 | ₩45,870 | ₩44,681 | ₩45,870 | +2.39% | 9.4만 |
|---|
| 2026.02.12 | ₩45,135 | ₩45,242 | ₩44,548 | ₩44,775 | -0.80% | 3.2만 |
|---|
| 2026.02.11 | ₩45,083 | ₩45,083 | ₩44,748 | ₩44,975 | -0.24% | 4.7만 |
|---|
| 2026.02.10 | ₩44,053 | ₩44,668 | ₩44,053 | ₩44,628 | +1.30% | 2.7만 |
|---|
| 2026.02.09 | ₩43,893 | ₩44,454 | ₩43,893 | ₩44,401 | +1.16% | 3.8만 |
|---|
| 2026.02.06 | ₩44,076 | ₩44,227 | ₩43,920 | ₩44,227 | +0.34% | 2.8만 |
|---|
| 2026.02.05 | ₩43,038 | ₩44,227 | ₩43,038 | ₩44,227 | +2.76% | 1.5만 |
|---|
| 2026.02.04 | ₩43,639 | ₩44,214 | ₩43,559 | ₩44,214 | +1.32% | 2.8만 |
|---|
| 2026.02.03 | ₩43,492 | ₩43,746 | ₩43,165 | ₩43,746 | +0.58% | 3.4만 |
|---|
| 2026.02.02 | ₩43,292 | ₩43,292 | ₩42,878 | ₩43,105 | -0.43% | 10.9만 |
|---|
| 2026.01.30 | ₩43,786 | ₩43,786 | ₩42,611 | ₩43,439 | -0.79% | 1.6만 |
|---|
| 2026.01.29 | ₩43,733 | ₩43,800 | ₩43,439 | ₩43,800 | +0.15% | 3.6만 |
|---|
| 2026.01.28 | ₩43,152 | ₩43,426 | ₩43,025 | ₩43,426 | +0.63% | 6만 |
|---|
| 2026.01.27 | ₩42,731 | ₩43,185 | ₩42,637 | ₩43,185 | +1.06% | 3.6만 |
|---|
| 2026.01.26 | ₩42,544 | ₩42,571 | ₩42,317 | ₩42,571 | +0.06% | 1.5만 |
|---|
| 2026.01.23 | ₩42,384 | ₩42,744 | ₩42,197 | ₩42,464 | +0.19% | 2.7만 |
|---|
| 2026.01.22 | ₩41,983 | ₩42,611 | ₩41,983 | ₩42,611 | +1.50% | 2.2만 |
|---|
| 2026.01.21 | ₩42,597 | ₩42,731 | ₩42,023 | ₩42,023 | -1.35% | 5만 |
|---|
| 2026.01.20 | ₩42,076 | ₩42,417 | ₩41,903 | ₩41,970 | -0.25% | 3.7만 |
|---|
| 2026.01.16 | ₩42,103 | ₩42,464 | ₩42,103 | ₩42,464 | +0.86% | 1.7만 |
|---|
| 2026.01.15 | ₩41,756 | ₩42,143 | ₩41,702 | ₩42,050 | +0.70% | 2.3만 |
|---|
| 2026.01.14 | ₩42,197 | ₩42,344 | ₩42,036 | ₩42,042 | -0.37% | 4만 |
|---|
| 2026.01.13 | ₩41,475 | ₩42,036 | ₩41,425 | ₩41,996 | +1.26% | 3.2만 |
|---|
| 2026.01.12 | ₩41,195 | ₩41,368 | ₩40,988 | ₩41,295 | +0.24% | 3.5만 |
|---|
| 2026.01.09 | ₩40,447 | ₩40,981 | ₩40,447 | ₩40,888 | +1.09% | 3.8만 |
|---|
| 2026.01.08 | ₩39,953 | ₩40,620 | ₩39,953 | ₩40,433 | +1.20% | 1.8만 |
|---|
| 2026.01.07 | ₩39,846 | ₩39,979 | ₩39,645 | ₩39,699 | -0.37% | 4만 |
|---|
| 2026.01.06 | ₩40,474 | ₩40,487 | ₩39,766 | ₩39,846 | -1.55% | 10.7만 |
|---|
| 2026.01.05 | ₩40,507 | ₩40,520 | ₩39,979 | ₩40,433 | -0.18% | 4.3만 |
|---|
| 2026.01.02 | ₩39,852 | ₩40,540 | ₩39,819 | ₩40,367 | +1.29% | 10.2만 |
|---|
| 2025.12.31 | ₩40,126 | ₩40,220 | ₩39,846 | ₩39,953 | -0.43% | 6.2만 |
|---|
| 2025.12.30 | ₩40,071 | ₩40,233 | ₩39,859 | ₩39,859 | -0.53% | 16.2만 |
|---|
| 2025.12.29 | ₩40,165 | ₩40,220 | ₩39,779 | ₩39,779 | -0.96% | 17.9만 |
|---|
| 2025.12.26 | ₩40,006 | ₩40,100 | ₩39,772 | ₩39,819 | -0.47% | 35.4만 |
|---|
| 2025.12.24 | ₩40,233 | ₩40,347 | ₩40,140 | ₩40,140 | -0.23% | 3.8만 |
|---|
| 2025.12.23 | ₩40,019 | ₩40,244 | ₩39,899 | ₩40,126 | +0.27% | 13.4만 |
|---|
| 2025.12.22 | ₩39,886 | ₩40,073 | ₩39,752 | ₩39,966 | +0.20% | 2만 |
|---|
| 2025.12.19 | ₩39,979 | ₩40,046 | ₩39,605 | ₩39,605 | -0.94% | 3.4만 |
|---|
| 2025.12.18 | ₩39,913 | ₩40,241 | ₩39,712 | ₩39,792 | -0.30% | 4.4만 |
|---|
| 2025.12.17 | ₩39,766 | ₩40,140 | ₩39,766 | ₩39,993 | +0.57% | 4.2만 |
|---|
| 2025.12.16 | ₩40,153 | ₩40,220 | ₩39,685 | ₩39,699 | -1.13% | 4.5만 |
|---|
| 2025.12.15 | ₩40,687 | ₩40,687 | ₩40,256 | ₩40,460 | -0.56% | 3.3만 |
|---|
| 2025.12.12 | ₩40,287 | ₩40,580 | ₩40,287 | ₩40,327 | +0.10% | 2.4만 |
|---|
| 2025.12.11 | ₩40,527 | ₩40,580 | ₩40,367 | ₩40,554 | +0.07% | 1.2만 |
|---|
| 2025.12.10 | ₩40,727 | ₩40,727 | ₩40,180 | ₩40,527 | -0.49% | 7.6만 |
|---|
| 2025.12.09 | ₩41,075 | ₩41,141 | ₩39,806 | ₩39,806 | -3.09% | 3.8만 |
|---|
| 2025.12.08 | ₩41,075 | ₩41,075 | ₩40,647 | ₩40,647 | -1.04% | 2만 |
|---|
| 2025.12.05 | ₩40,968 | ₩41,323 | ₩40,901 | ₩40,901 | -0.16% | 2.9만 |
|---|
| 2025.12.04 | ₩40,984 | ₩41,128 | ₩40,954 | ₩41,008 | +0.06% | 1.5만 |
|---|
| 2025.12.03 | ₩40,126 | ₩40,858 | ₩40,126 | ₩40,701 | +1.43% | 4만 |
|---|
| 2025.12.02 | ₩40,994 | ₩40,994 | ₩40,073 | ₩40,073 | -2.25% | 8.6만 |
|---|
| 2025.12.01 | ₩40,567 | ₩41,021 | ₩40,567 | ₩41,021 | +1.12% | 12.1만 |
|---|
| 2025.11.28 | ₩41,035 | ₩41,542 | ₩41,035 | ₩41,489 | +1.11% | 1.1만 |
|---|
| 2025.11.26 | ₩41,175 | ₩41,363 | ₩41,068 | ₩41,068 | -0.26% | 1.2만 |
|---|
| 2025.11.25 | ₩40,607 | ₩40,848 | ₩40,540 | ₩40,754 | +0.36% | 5만 |
|---|
| 2025.11.24 | ₩40,447 | ₩40,658 | ₩40,287 | ₩40,474 | +0.07% | 6만 |
|---|
| 2025.11.21 | ₩40,487 | ₩40,765 | ₩40,300 | ₩40,701 | +0.53% | 2.6만 |
|---|
| 2025.11.20 | ₩40,380 | ₩40,914 | ₩40,166 | ₩40,340 | -0.10% | 5.5만 |
|---|
| 2025.11.19 | ₩40,233 | ₩40,607 | ₩40,073 | ₩40,407 | +0.43% | 4.7만 |
|---|
| 2025.11.18 | ₩40,460 | ₩40,554 | ₩40,153 | ₩40,420 | -0.10% | 14.4만 |
|---|
| 2025.11.17 | ₩40,771 | ₩40,968 | ₩40,369 | ₩40,420 | -0.86% | 2만 |
|---|
| 2025.11.14 | ₩40,013 | ₩40,872 | ₩40,013 | ₩40,701 | +1.72% | 5.8만 |
|---|
| 2025.11.13 | ₩40,233 | ₩40,327 | ₩39,872 | ₩40,140 | -0.23% | 11.9만 |
|---|
| 2025.11.12 | ₩40,100 | ₩40,299 | ₩39,953 | ₩40,140 | +0.10% | 7.5만 |
|---|
| 2025.11.11 | ₩40,160 | ₩40,393 | ₩40,059 | ₩40,380 | +0.55% | 9만 |
|---|
| 2025.11.10 | ₩39,592 | ₩40,144 | ₩39,592 | ₩40,038 | +1.13% | 5.5만 |
|---|
| 2025.11.07 | ₩39,525 | ₩40,006 | ₩39,378 | ₩40,006 | +1.22% | 5.9만 |
|---|
| 2025.11.06 | ₩39,792 | ₩39,939 | ₩39,498 | ₩39,939 | +0.37% | 17.1만 |
|---|
| 2025.11.05 | ₩39,018 | ₩39,592 | ₩39,018 | ₩39,485 | +1.20% | 3.8만 |
|---|
| 2025.11.04 | ₩38,884 | ₩39,071 | ₩38,831 | ₩39,018 | +0.34% | 3.4만 |
|---|
| 2025.11.03 | ₩39,018 | ₩39,285 | ₩38,790 | ₩39,285 | +0.68% | 3.5만 |
|---|
| 2025.10.31 | ₩39,472 | ₩39,472 | ₩39,038 | ₩39,231 | -0.61% | 5.8만 |
|---|
| 2025.10.30 | ₩39,167 | ₩39,365 | ₩39,111 | ₩39,365 | +0.50% | 5.3만 |
|---|
| 2025.10.29 | ₩39,271 | ₩39,365 | ₩38,911 | ₩38,924 | -0.88% | 2.2만 |
|---|
| 2025.10.28 | ₩39,245 | ₩39,405 | ₩39,199 | ₩39,231 | -0.03% | 1.7만 |
|---|
| 2025.10.27 | ₩39,148 | ₩39,351 | ₩39,124 | ₩39,124 | -0.06% | 4.6만 |
|---|
| 2025.10.24 | ₩39,191 | ₩39,345 | ₩39,058 | ₩39,191 | 0.00% | 3.2만 |
|---|
| 2025.10.23 | ₩39,164 | ₩39,298 | ₩39,064 | ₩39,191 | +0.07% | 4.6만 |
|---|
| 2025.10.22 | ₩38,737 | ₩39,114 | ₩38,497 | ₩39,004 | +0.69% | 2.4만 |
|---|
| 2025.10.21 | ₩38,470 | ₩38,644 | ₩38,450 | ₩38,630 | +0.42% | 8.1만 |
|---|
| 2025.10.20 | ₩38,412 | ₩38,704 | ₩38,323 | ₩38,510 | +0.25% | 6.2만 |
|---|
| 2025.10.17 | ₩37,815 | ₩38,069 | ₩37,815 | ₩38,042 | +0.60% | 3.9만 |
|---|
| 2025.10.16 | ₩38,430 | ₩38,430 | ₩37,869 | ₩37,970 | -1.20% | 3.1만 |
|---|
| 2025.10.15 | ₩38,283 | ₩38,477 | ₩38,183 | ₩38,363 | +0.21% | 2.9만 |
|---|
| 2025.10.14 | ₩37,642 | ₩38,069 | ₩37,521 | ₩37,976 | +0.89% | 2.9만 |
|---|
| 2025.10.13 | ₩37,655 | ₩38,096 | ₩37,575 | ₩38,096 | +1.17% | 3.5만 |
|---|
| 2025.10.10 | ₩38,136 | ₩38,200 | ₩37,401 | ₩37,455 | -1.79% | 6.2만 |
|---|