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 | ₩47,108 | ₩47,266 | ₩46,550 | ₩46,643 | -0.99% | 1.6만 |
| 2026.10.08 | ₩47,231 | ₩47,231 | ₩46,777 | ₩46,961 | -0.57% | 1.3만 |
| 2026.10.07 | ₩46,556 | ₩46,777 | ₩46,102 | ₩46,630 | +0.16% | 1.1만 |
| 2026.10.06 | ₩47,285 | ₩48,220 | ₩46,937 | ₩47,378 | +0.20% | 2.3만 |
| 2026.10.05 | ₩46,590 | ₩47,728 | ₩46,590 | ₩46,991 | +0.86% | 1.1만 |
| 2026.10.02 | ₩46,469 | ₩46,937 | ₩46,469 | ₩46,937 | +1.01% | 8.5천 |
| 2026.10.01 | ₩45,867 | ₩46,524 | ₩45,794 | ₩46,309 | +0.96% | 12.2만 |
| 2026.09.30 | ₩46,309 | ₩46,642 | ₩45,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,095 |
| -0.46% |
| 1.4만 |
| 2026.09.29 | ₩47,218 | ₩47,218 | ₩45,708 | ₩45,708 | -3.20% | 2.5만 |
|---|
| 2026.09.28 | ₩46,884 | ₩47,311 | ₩46,790 | ₩47,071 | +0.40% | 1.3만 |
|---|
| 2026.09.25 | ₩48,608 | ₩48,608 | ₩46,920 | ₩47,271 | -2.75% | 7.6천 |
|---|
| 2026.09.24 | ₩48,367 | ₩48,367 | ₩47,632 | ₩48,247 | -0.25% | 3만 |
|---|
| 2026.09.23 | ₩48,046 | ₩48,581 | ₩47,779 | ₩48,581 | +1.11% | 2.3만 |
|---|
| 2026.09.22 | ₩48,822 | ₩48,939 | ₩48,018 | ₩48,688 | -0.27% | 1.5만 |
|---|
| 2026.09.21 | ₩48,648 | ₩49,276 | ₩48,648 | ₩49,276 | +1.29% | 1.8만 |
|---|
| 2026.09.18 | ₩49,450 | ₩49,597 | ₩48,060 | ₩48,060 | -2.81% | 9.9만 |
|---|
| 2026.09.17 | ₩49,336 | ₩49,502 | ₩49,333 | ₩49,351 | +0.03% | 1.9만 |
|---|
| 2026.09.16 | ₩49,664 | ₩49,797 | ₩49,062 | ₩49,797 | +0.27% | 2.4만 |
|---|
| 2026.09.15 | ₩50,091 | ₩50,242 | ₩49,583 | ₩50,118 | +0.05% | 1.7만 |
|---|
| 2026.09.14 | ₩50,479 | ₩50,479 | ₩49,803 | ₩50,372 | -0.21% | 1만 |
|---|
| 2026.09.11 | ₩50,546 | ₩50,546 | ₩49,664 | ₩49,664 | -1.75% | 6.8만 |
|---|
| 2026.09.10 | ₩50,425 | ₩50,653 | ₩50,292 | ₩50,479 | +0.11% | 2.2만 |
|---|
| 2026.09.09 | ₩50,465 | ₩51,508 | ₩50,465 | ₩51,508 | +2.07% | 1.4만 |
|---|
| 2026.09.08 | ₩50,626 | ₩50,893 | ₩50,212 | ₩50,893 | +0.53% | 4.3만 |
|---|
| 2026.09.04 | ₩49,857 | ₩50,880 | ₩49,857 | ₩50,880 | +2.05% | 1.3만 |
|---|
| 2026.09.03 | ₩50,292 | ₩50,608 | ₩50,171 | ₩50,372 | +0.16% | 1.2만 |
|---|
| 2026.09.02 | ₩50,198 | ₩50,693 | ₩50,198 | ₩50,586 | +0.77% | 1.8만 |
|---|
| 2026.09.01 | ₩50,320 | ₩51,134 | ₩50,091 | ₩51,134 | +1.62% | 3.2만 |
|---|
| 2026.08.31 | ₩49,958 | ₩50,439 | ₩49,904 | ₩50,439 | +0.96% | 4.7만 |
|---|
| 2026.08.28 | ₩49,690 | ₩50,351 | ₩49,583 | ₩49,717 | +0.05% | 3만 |
|---|
| 2026.08.27 | ₩50,425 | ₩51,521 | ₩50,051 | ₩51,521 | +2.17% | 3.2만 |
|---|
| 2026.08.26 | ₩49,650 | ₩50,639 | ₩49,650 | ₩50,639 | +1.99% | 1.3만 |
|---|
| 2026.08.25 | ₩49,837 | ₩50,399 | ₩49,837 | ₩50,399 | +1.13% | 1.1만 |
|---|
| 2026.08.24 | ₩49,876 | ₩50,011 | ₩49,543 | ₩50,000 | +0.25% | 9.2천 |
|---|
| 2026.08.21 | ₩49,931 | ₩50,719 | ₩49,597 | ₩49,824 | -0.21% | 5.1만 |
|---|
| 2026.08.20 | ₩50,800 | ₩50,800 | ₩49,831 | ₩50,118 | -1.34% | 18.1만 |
|---|
| 2026.08.19 | ₩50,385 | ₩50,492 | ₩49,931 | ₩50,158 | -0.45% | 2.6만 |
|---|
| 2026.08.18 | ₩50,011 | ₩50,604 | ₩50,011 | ₩50,457 | +0.89% | 1.7만 |
|---|
| 2026.08.17 | ₩50,292 | ₩50,292 | ₩49,824 | ₩50,292 | 0.00% | 1.7만 |
|---|
| 2026.08.14 | ₩50,118 | ₩50,318 | ₩49,730 | ₩50,318 | +0.40% | 5만 |
|---|
| 2026.08.13 | ₩49,771 | ₩50,345 | ₩49,538 | ₩50,345 | +1.15% | 1.9만 |
|---|
| 2026.08.12 | ₩49,503 | ₩49,974 | ₩49,503 | ₩49,856 | +0.71% | 1.3만 |
|---|
| 2026.08.11 | ₩49,062 | ₩49,803 | ₩49,062 | ₩49,502 | +0.90% | 6.1천 |
|---|
| 2026.08.10 | ₩49,009 | ₩49,297 | ₩48,848 | ₩49,297 | +0.59% | 9천 |
|---|
| 2026.08.07 | ₩49,236 | ₩49,423 | ₩48,473 | ₩48,496 | -1.50% | 1만 |
|---|
| 2026.08.06 | ₩48,808 | ₩49,223 | ₩48,808 | ₩49,154 | +0.71% | 8.4천 |
|---|
| 2026.08.05 | ₩48,648 | ₩48,782 | ₩48,447 | ₩48,474 | -0.36% | 3.2만 |
|---|
| 2026.08.04 | ₩49,116 | ₩49,436 | ₩48,234 | ₩49,436 | +0.65% | 2.4만 |
|---|
| 2026.08.03 | ₩48,581 | ₩49,717 | ₩48,581 | ₩49,717 | +2.34% | 1.3만 |
|---|
| 2026.07.31 | ₩48,365 | ₩49,771 | ₩48,365 | ₩49,771 | +2.91% | 1.8만 |
|---|
| 2026.07.30 | ₩48,250 | ₩49,503 | ₩48,250 | ₩49,503 | +2.60% | 1.7만 |
|---|
| 2026.07.29 | ₩49,022 | ₩49,717 | ₩48,736 | ₩49,717 | +1.42% | 1.9만 |
|---|
| 2026.07.28 | ₩48,528 | ₩48,886 | ₩48,180 | ₩48,728 | +0.41% | 2.4만 |
|---|
| 2026.07.27 | ₩48,708 | ₩48,728 | ₩48,183 | ₩48,728 | +0.04% | 4만 |
|---|
| 2026.07.24 | ₩49,283 | ₩49,664 | ₩48,982 | ₩49,142 | -0.28% | 2.4만 |
|---|
| 2026.07.23 | ₩48,995 | ₩49,289 | ₩48,929 | ₩49,263 | +0.55% | 1.8만 |
|---|
| 2026.07.22 | ₩48,394 | ₩49,116 | ₩48,394 | ₩49,116 | +1.49% | 1.2만 |
|---|
| 2026.07.21 | ₩48,287 | ₩48,628 | ₩48,207 | ₩48,425 | +0.29% | 2.7만 |
|---|
| 2026.07.20 | ₩47,525 | ₩48,822 | ₩47,525 | ₩48,474 | +2.00% | 9.4천 |
|---|
| 2026.07.17 | ₩47,953 | ₩48,343 | ₩47,906 | ₩48,073 | +0.25% | 1.1만 |
|---|
| 2026.07.16 | ₩47,311 | ₩48,234 | ₩47,311 | ₩48,234 | +1.95% | 2.9만 |
|---|
| 2026.07.15 | ₩48,046 | ₩48,060 | ₩47,327 | ₩47,432 | -1.28% | 1.3만 |
|---|
| 2026.07.14 | ₩47,913 | ₩48,046 | ₩47,712 | ₩47,926 | +0.03% | 1.7만 |
|---|
| 2026.07.13 | ₩47,833 | ₩47,873 | ₩47,004 | ₩47,718 | -0.24% | 2만 |
|---|
| 2026.07.10 | ₩47,204 | ₩47,204 | ₩46,496 | ₩46,576 | -1.33% | 2.2만 |
|---|
| 2026.07.09 | ₩47,351 | ₩47,392 | ₩47,004 | ₩47,004 | -0.73% | 1.5만 |
|---|
| 2026.07.08 | ₩46,951 | ₩47,686 | ₩46,951 | ₩47,472 | +1.11% | 2.4만 |
|---|
| 2026.07.07 | ₩45,868 | ₩47,231 | ₩45,868 | ₩46,924 | +2.30% | 14.5만 |
|---|
| 2026.07.06 | ₩46,082 | ₩46,510 | ₩45,601 | ₩45,601 | -1.04% | 2.9만 |
|---|
| 2026.07.02 | ₩45,815 | ₩46,336 | ₩45,702 | ₩46,028 | +0.47% | 1.7만 |
|---|
| 2026.07.01 | ₩45,828 | ₩46,015 | ₩45,601 | ₩45,601 | -0.50% | 5.2만 |
|---|
| 2026.06.30 | ₩45,908 | ₩46,242 | ₩45,895 | ₩46,095 | +0.41% | 2.6만 |
|---|
| 2026.06.29 | ₩45,373 | ₩46,042 | ₩45,373 | ₩46,042 | +1.47% | 1.5만 |
|---|
| 2026.06.26 | ₩44,919 | ₩46,162 | ₩44,919 | ₩46,162 | +2.77% | 5.2만 |
|---|
| 2026.06.25 | ₩44,518 | ₩45,881 | ₩44,371 | ₩45,881 | +3.06% | 2만 |
|---|
| 2026.06.24 | ₩45,373 | ₩45,373 | ₩44,475 | ₩45,053 | -0.71% | 5만 |
|---|
| 2026.06.23 | ₩44,705 | ₩46,349 | ₩44,705 | ₩45,962 | +2.81% | 13.3만 |
|---|
| 2026.06.22 | ₩44,759 | ₩45,480 | ₩44,491 | ₩44,739 | -0.04% | 4.2만 |
|---|
| 2026.06.18 | ₩44,759 | ₩45,400 | ₩44,164 | ₩45,400 | +1.43% | 2.3만 |
|---|
| 2026.06.17 | ₩45,213 | ₩45,213 | ₩44,171 | ₩44,171 | -2.31% | 3.5만 |
|---|
| 2026.06.16 | ₩45,521 | ₩45,521 | ₩44,959 | ₩45,136 | -0.85% | 3.8만 |
|---|
| 2026.06.15 | ₩46,149 | ₩46,149 | ₩45,440 | ₩45,654 | -1.07% | 7.4만 |
|---|
| 2026.06.12 | ₩46,705 | ₩46,723 | ₩46,095 | ₩46,416 | -0.62% | 9.3천 |
|---|
| 2026.06.11 | ₩47,365 | ₩47,365 | ₩46,687 | ₩46,844 | -1.10% | 1.5만 |
|---|
| 2026.06.10 | ₩46,777 | ₩47,450 | ₩46,777 | ₩47,231 | +0.97% | 3.3만 |
|---|
| 2026.06.09 | ₩46,857 | ₩47,204 | ₩46,534 | ₩47,204 | +0.74% | 8.6천 |
|---|
| 2026.06.08 | ₩47,458 | ₩47,458 | ₩46,683 | ₩46,870 | -1.24% | 3.6만 |
|---|
| 2026.06.05 | ₩47,378 | ₩47,528 | ₩47,032 | ₩47,057 | -0.68% | 1.6만 |
|---|
| 2026.06.04 | ₩47,044 | ₩47,579 | ₩46,830 | ₩47,405 | +0.77% | 2.4만 |
|---|
| 2026.06.03 | ₩47,004 | ₩47,458 | ₩46,951 | ₩47,044 | +0.09% | 4.2만 |
|---|
| 2026.06.02 | ₩46,747 | ₩47,245 | ₩46,296 | ₩46,296 | -0.97% | 2.9만 |
|---|
| 2026.06.01 | ₩46,443 | ₩46,817 | ₩46,149 | ₩46,710 | +0.58% | 3.4만 |
|---|
| 2026.05.29 | ₩46,456 | ₩46,657 | ₩45,935 | ₩46,215 | -0.52% | 7.2만 |
|---|
| 2026.05.28 | ₩47,846 | ₩47,846 | ₩47,392 | ₩47,646 | -0.42% | 1.9만 |
|---|
| 2026.05.27 | ₩48,594 | ₩48,594 | ₩47,799 | ₩47,886 | -1.46% | 1.9만 |
|---|
| 2026.05.26 | ₩49,811 | ₩49,811 | ₩48,669 | ₩49,156 | -1.31% | 1.4만 |
|---|
| 2026.05.22 | ₩49,557 | ₩49,837 | ₩49,423 | ₩49,503 | -0.11% | 2.1만 |
|---|
| 2026.05.21 | ₩49,724 | ₩50,011 | ₩49,229 | ₩49,476 | -0.50% | 7.4만 |
|---|
| 2026.05.20 | ₩50,028 | ₩50,171 | ₩49,169 | ₩49,664 | -0.73% | 1.6만 |
|---|
| 2026.05.19 | ₩49,615 | ₩50,145 | ₩49,615 | ₩50,078 | +0.93% | 1.4만 |
|---|
| 2026.05.18 | ₩49,056 | ₩49,784 | ₩49,056 | ₩49,664 | +1.24% | 1.2만 |
|---|
| 2026.05.15 | ₩49,209 | ₩49,436 | ₩49,022 | ₩49,329 | +0.24% | 3.1만 |
|---|
| 2026.05.14 | ₩48,701 | ₩49,209 | ₩48,701 | ₩49,182 | +0.99% | 4.5만 |
|---|
| 2026.05.13 | ₩48,232 | ₩48,300 | ₩47,866 | ₩48,268 | +0.07% | 1.7만 |
|---|
| 2026.05.12 | ₩47,365 | ₩48,234 | ₩47,345 | ₩48,157 | +1.67% | 2.6만 |
|---|
| 2026.05.11 | ₩47,151 | ₩47,752 | ₩47,084 | ₩47,632 | +1.02% | 3.1만 |
|---|
| 2026.05.08 | ₩47,752 | ₩47,752 | ₩47,065 | ₩47,392 | -0.76% | 11.1만 |
|---|
| 2026.05.07 | ₩46,349 | ₩47,579 | ₩46,280 | ₩47,579 | +2.65% | 8.1천 |
|---|
| 2026.05.06 | ₩47,472 | ₩47,472 | ₩46,603 | ₩46,850 | -1.31% | 2.9만 |
|---|
| 2026.05.05 | ₩48,060 | ₩48,274 | ₩47,619 | ₩47,974 | -0.18% | 1.6만 |
|---|
| 2026.05.04 | ₩47,859 | ₩48,234 | ₩47,793 | ₩47,993 | +0.28% | 3.9만 |
|---|
| 2026.05.01 | ₩47,646 | ₩48,006 | ₩47,311 | ₩47,659 | +0.03% | 5.5만 |
|---|
| 2026.04.30 | ₩47,325 | ₩48,300 | ₩47,138 | ₩48,300 | +2.06% | 7.1만 |
|---|
| 2026.04.29 | ₩46,536 | ₩47,392 | ₩46,536 | ₩47,392 | +1.84% | 6.2만 |
|---|
| 2026.04.28 | ₩46,322 | ₩46,563 | ₩45,975 | ₩46,487 | +0.35% | 2.4만 |
|---|
| 2026.04.27 | ₩45,962 | ₩46,002 | ₩45,414 | ₩45,414 | -1.19% | 1.7만 |
|---|
| 2026.04.24 | ₩46,082 | ₩46,082 | ₩45,440 | ₩45,561 | -1.13% | 4.8만 |
|---|
| 2026.04.23 | ₩46,028 | ₩46,109 | ₩45,641 | ₩45,641 | -0.84% | 2.6만 |
|---|
| 2026.04.22 | ₩45,534 | ₩45,734 | ₩45,427 | ₩45,641 | +0.23% | 2.2만 |
|---|
| 2026.04.21 | ₩45,146 | ₩45,427 | ₩44,866 | ₩45,293 | +0.33% | 7.3만 |
|---|
| 2026.04.20 | ₩44,908 | ₩45,133 | ₩44,826 | ₩45,013 | +0.23% | 2.9만 |
|---|
| 2026.04.17 | ₩45,013 | ₩45,013 | ₩43,837 | ₩43,837 | -2.61% | 5.9만 |
|---|
| 2026.04.16 | ₩44,919 | ₩45,541 | ₩44,919 | ₩45,120 | +0.45% | 1.2만 |
|---|
| 2026.04.15 | ₩45,026 | ₩45,226 | ₩44,765 | ₩44,866 | -0.36% | 13.5만 |
|---|
| 2026.04.14 | ₩46,028 | ₩46,028 | ₩44,919 | ₩45,815 | -0.46% | 5.1만 |
|---|
| 2026.04.13 | ₩46,630 | ₩46,630 | ₩45,440 | ₩45,627 | -2.15% | 3.5만 |
|---|
| 2026.04.10 | ₩46,162 | ₩46,362 | ₩45,988 | ₩45,988 | -0.38% | 2.1만 |
|---|
| 2026.04.09 | ₩46,536 | ₩46,817 | ₩45,761 | ₩45,761 | -1.67% | 3.7만 |
|---|
| 2026.04.08 | ₩45,521 | ₩46,322 | ₩45,173 | ₩46,162 | +1.41% | 5.3만 |
|---|
| 2026.04.07 | ₩46,349 | ₩46,483 | ₩45,908 | ₩46,469 | +0.26% | 3.3만 |
|---|
| 2026.04.06 | ₩45,841 | ₩46,028 | ₩45,734 | ₩45,895 | +0.12% | 2.8만 |
|---|
| 2026.04.02 | ₩45,734 | ₩46,162 | ₩45,734 | ₩45,788 | +0.12% | 3.1만 |
|---|
| 2026.04.01 | ₩45,962 | ₩45,962 | ₩44,912 | ₩45,534 | -0.93% | 15.2만 |
|---|
| 2026.03.31 | ₩46,389 | ₩46,947 | ₩45,761 | ₩46,202 | -0.40% | 10.8만 |
|---|
| 2026.03.30 | ₩47,672 | ₩47,672 | ₩46,590 | ₩46,870 | -1.68% | 11.5만 |
|---|
| 2026.03.27 | ₩47,569 | ₩47,766 | ₩46,910 | ₩47,151 | -0.88% | 9.9만 |
|---|
| 2026.03.26 | ₩47,365 | ₩47,646 | ₩47,031 | ₩47,632 | +0.56% | 2.6만 |
|---|
| 2026.03.25 | ₩47,485 | ₩47,485 | ₩46,937 | ₩47,271 | -0.45% | 12.1만 |
|---|
| 2026.03.24 | ₩46,991 | ₩47,779 | ₩46,991 | ₩47,552 | +1.19% | 10.6만 |
|---|
| 2026.03.23 | ₩45,935 | ₩46,937 | ₩45,841 | ₩46,910 | +2.12% | 4.4만 |
|---|
| 2026.03.20 | ₩46,777 | ₩47,004 | ₩46,349 | ₩46,670 | -0.23% | 11.1만 |
|---|
| 2026.03.19 | ₩45,921 | ₩46,710 | ₩45,921 | ₩46,710 | +1.72% | 2.5만 |
|---|
| 2026.03.18 | ₩46,028 | ₩46,269 | ₩45,935 | ₩46,002 | -0.06% | 3만 |
|---|
| 2026.03.17 | ₩45,801 | ₩46,510 | ₩45,801 | ₩46,242 | +0.96% | 6.3만 |
|---|
| 2026.03.16 | ₩46,082 | ₩46,082 | ₩45,668 | ₩45,828 | -0.55% | 2.6만 |
|---|
| 2026.03.13 | ₩45,748 | ₩46,015 | ₩45,500 | ₩46,015 | +0.58% | 1.9만 |
|---|
| 2026.03.12 | ₩45,908 | ₩46,095 | ₩45,480 | ₩45,708 | -0.44% | 13.6만 |
|---|
| 2026.03.11 | ₩45,788 | ₩46,082 | ₩45,494 | ₩45,908 | +0.26% | 5만 |
|---|
| 2026.03.10 | ₩46,122 | ₩46,215 | ₩45,534 | ₩45,841 | -0.61% | 5만 |
|---|
| 2026.03.09 | ₩46,362 | ₩46,429 | ₩45,841 | ₩46,055 | -0.66% | 8.6만 |
|---|
| 2026.03.06 | ₩46,296 | ₩46,416 | ₩46,122 | ₩46,403 | +0.23% | 2.2만 |
|---|
| 2026.03.05 | ₩46,269 | ₩46,737 | ₩46,109 | ₩46,109 | -0.35% | 13.5만 |
|---|
| 2026.03.04 | ₩46,109 | ₩46,256 | ₩45,668 | ₩46,109 | 0.00% | 3.4만 |
|---|
| 2026.03.03 | ₩46,403 | ₩46,723 | ₩45,778 | ₩45,948 | -0.98% | 3.7만 |
|---|
| 2026.03.02 | ₩46,603 | ₩46,603 | ₩45,841 | ₩46,416 | -0.40% | 3만 |
|---|
| 2026.02.27 | ₩45,921 | ₩46,443 | ₩45,921 | ₩46,149 | +0.49% | 3.7만 |
|---|
| 2026.02.26 | ₩45,267 | ₩46,189 | ₩45,267 | ₩46,189 | +2.04% | 2.8만 |
|---|
| 2026.02.25 | ₩46,149 | ₩46,149 | ₩45,414 | ₩45,507 | -1.39% | 2.8만 |
|---|
| 2026.02.24 | ₩46,028 | ₩46,028 | ₩45,680 | ₩45,801 | -0.49% | 5.3만 |
|---|
| 2026.02.23 | ₩45,868 | ₩46,376 | ₩45,668 | ₩45,895 | +0.06% | 2.9만 |
|---|
| 2026.02.20 | ₩46,042 | ₩46,296 | ₩45,668 | ₩46,296 | +0.55% | 3.8만 |
|---|
| 2026.02.19 | ₩46,042 | ₩46,042 | ₩45,587 | ₩45,694 | -0.75% | 3만 |
|---|
| 2026.02.18 | ₩46,175 | ₩46,256 | ₩45,774 | ₩46,028 | -0.32% | 7.9만 |
|---|
| 2026.02.17 | ₩45,668 | ₩45,895 | ₩45,213 | ₩45,614 | -0.12% | 2.8만 |
|---|
| 2026.02.13 | ₩44,826 | ₩45,895 | ₩44,705 | ₩45,895 | +2.39% | 9.4만 |
|---|
| 2026.02.12 | ₩45,160 | ₩45,267 | ₩44,572 | ₩44,799 | -0.80% | 3.2만 |
|---|
| 2026.02.11 | ₩45,108 | ₩45,108 | ₩44,772 | ₩44,999 | -0.24% | 4.7만 |
|---|
| 2026.02.10 | ₩44,077 | ₩44,692 | ₩44,077 | ₩44,652 | +1.30% | 2.7만 |
|---|
| 2026.02.09 | ₩43,917 | ₩44,478 | ₩43,917 | ₩44,425 | +1.16% | 3.8만 |
|---|
| 2026.02.06 | ₩44,100 | ₩44,251 | ₩43,943 | ₩44,251 | +0.34% | 2.8만 |
|---|
| 2026.02.05 | ₩43,061 | ₩44,251 | ₩43,061 | ₩44,251 | +2.76% | 1.5만 |
|---|
| 2026.02.04 | ₩43,663 | ₩44,237 | ₩43,583 | ₩44,237 | +1.32% | 2.8만 |
|---|
| 2026.02.03 | ₩43,516 | ₩43,770 | ₩43,188 | ₩43,770 | +0.58% | 3.4만 |
|---|
| 2026.02.02 | ₩43,315 | ₩43,315 | ₩42,901 | ₩43,128 | -0.43% | 10.9만 |
|---|
| 2026.01.30 | ₩43,810 | ₩43,810 | ₩42,634 | ₩43,462 | -0.79% | 1.6만 |
|---|
| 2026.01.29 | ₩43,756 | ₩43,823 | ₩43,462 | ₩43,823 | +0.15% | 3.6만 |
|---|
| 2026.01.28 | ₩43,175 | ₩43,449 | ₩43,048 | ₩43,449 | +0.63% | 6만 |
|---|
| 2026.01.27 | ₩42,754 | ₩43,208 | ₩42,660 | ₩43,208 | +1.06% | 3.6만 |
|---|
| 2026.01.26 | ₩42,567 | ₩42,594 | ₩42,340 | ₩42,594 | +0.06% | 1.5만 |
|---|
| 2026.01.23 | ₩42,407 | ₩42,767 | ₩42,219 | ₩42,487 | +0.19% | 2.7만 |
|---|
| 2026.01.22 | ₩42,006 | ₩42,634 | ₩42,006 | ₩42,634 | +1.50% | 2.2만 |
|---|
| 2026.01.21 | ₩42,620 | ₩42,754 | ₩42,046 | ₩42,046 | -1.35% | 5만 |
|---|
| 2026.01.20 | ₩42,099 | ₩42,440 | ₩41,925 | ₩41,992 | -0.25% | 3.7만 |
|---|
| 2026.01.16 | ₩42,126 | ₩42,487 | ₩42,126 | ₩42,487 | +0.86% | 1.7만 |
|---|
| 2026.01.15 | ₩41,778 | ₩42,166 | ₩41,725 | ₩42,072 | +0.70% | 2.3만 |
|---|
| 2026.01.14 | ₩42,219 | ₩42,366 | ₩42,059 | ₩42,064 | -0.37% | 4만 |
|---|
| 2026.01.13 | ₩41,498 | ₩42,059 | ₩41,447 | ₩42,019 | +1.26% | 3.2만 |
|---|
| 2026.01.12 | ₩41,217 | ₩41,391 | ₩41,010 | ₩41,317 | +0.24% | 3.5만 |
|---|
| 2026.01.09 | ₩40,469 | ₩41,003 | ₩40,469 | ₩40,910 | +1.09% | 3.8만 |
|---|
| 2026.01.08 | ₩39,974 | ₩40,642 | ₩39,974 | ₩40,455 | +1.20% | 1.8만 |
|---|
| 2026.01.07 | ₩39,867 | ₩40,001 | ₩39,667 | ₩39,720 | -0.37% | 4만 |
|---|
| 2026.01.06 | ₩40,495 | ₩40,509 | ₩39,787 | ₩39,867 | -1.55% | 10.7만 |
|---|
| 2026.01.05 | ₩40,529 | ₩40,542 | ₩40,001 | ₩40,455 | -0.18% | 4.3만 |
|---|
| 2026.01.02 | ₩39,874 | ₩40,562 | ₩39,840 | ₩40,388 | +1.29% | 10.2만 |
|---|
| 2025.12.31 | ₩40,148 | ₩40,241 | ₩39,867 | ₩39,974 | -0.43% | 6.2만 |
|---|
| 2025.12.30 | ₩40,093 | ₩40,255 | ₩39,881 | ₩39,881 | -0.53% | 16.2만 |
|---|
| 2025.12.29 | ₩40,187 | ₩40,241 | ₩39,800 | ₩39,800 | -0.96% | 17.9만 |
|---|
| 2025.12.26 | ₩40,028 | ₩40,121 | ₩39,794 | ₩39,840 | -0.47% | 35.4만 |
|---|
| 2025.12.24 | ₩40,255 | ₩40,368 | ₩40,161 | ₩40,161 | -0.23% | 3.8만 |
|---|
| 2025.12.23 | ₩40,041 | ₩40,265 | ₩39,921 | ₩40,148 | +0.27% | 13.4만 |
|---|
| 2025.12.22 | ₩39,907 | ₩40,094 | ₩39,774 | ₩39,987 | +0.20% | 2만 |
|---|
| 2025.12.19 | ₩40,001 | ₩40,068 | ₩39,627 | ₩39,627 | -0.94% | 3.4만 |
|---|
| 2025.12.18 | ₩39,934 | ₩40,263 | ₩39,734 | ₩39,814 | -0.30% | 4.4만 |
|---|
| 2025.12.17 | ₩39,787 | ₩40,161 | ₩39,787 | ₩40,014 | +0.57% | 4.2만 |
|---|
| 2025.12.16 | ₩40,175 | ₩40,241 | ₩39,707 | ₩39,720 | -1.13% | 4.5만 |
|---|
| 2025.12.15 | ₩40,709 | ₩40,709 | ₩40,277 | ₩40,482 | -0.56% | 3.3만 |
|---|
| 2025.12.12 | ₩40,308 | ₩40,602 | ₩40,308 | ₩40,348 | +0.10% | 2.4만 |
|---|
| 2025.12.11 | ₩40,549 | ₩40,602 | ₩40,388 | ₩40,576 | +0.07% | 1.2만 |
|---|
| 2025.12.10 | ₩40,749 | ₩40,749 | ₩40,201 | ₩40,549 | -0.49% | 7.6만 |
|---|
| 2025.12.09 | ₩41,097 | ₩41,164 | ₩39,827 | ₩39,827 | -3.09% | 3.8만 |
|---|
| 2025.12.08 | ₩41,097 | ₩41,097 | ₩40,669 | ₩40,669 | -1.04% | 2만 |
|---|
| 2025.12.05 | ₩40,990 | ₩41,345 | ₩40,923 | ₩40,923 | -0.16% | 2.9만 |
|---|
| 2025.12.04 | ₩41,006 | ₩41,150 | ₩40,976 | ₩41,030 | +0.06% | 1.5만 |
|---|
| 2025.12.03 | ₩40,148 | ₩40,880 | ₩40,148 | ₩40,723 | +1.43% | 4만 |
|---|
| 2025.12.02 | ₩41,017 | ₩41,017 | ₩40,094 | ₩40,094 | -2.25% | 8.6만 |
|---|
| 2025.12.01 | ₩40,589 | ₩41,043 | ₩40,589 | ₩41,043 | +1.12% | 12.1만 |
|---|
| 2025.11.28 | ₩41,057 | ₩41,565 | ₩41,057 | ₩41,511 | +1.11% | 1.1만 |
|---|
| 2025.11.26 | ₩41,197 | ₩41,385 | ₩41,090 | ₩41,090 | -0.26% | 1.2만 |
|---|
| 2025.11.25 | ₩40,629 | ₩40,870 | ₩40,562 | ₩40,776 | +0.36% | 5만 |
|---|
| 2025.11.24 | ₩40,469 | ₩40,680 | ₩40,308 | ₩40,495 | +0.07% | 6만 |
|---|
| 2025.11.21 | ₩40,509 | ₩40,787 | ₩40,322 | ₩40,723 | +0.53% | 2.6만 |
|---|
| 2025.11.20 | ₩40,402 | ₩40,936 | ₩40,188 | ₩40,362 | -0.10% | 5.5만 |
|---|
| 2025.11.19 | ₩40,255 | ₩40,629 | ₩40,094 | ₩40,429 | +0.43% | 4.7만 |
|---|
| 2025.11.18 | ₩40,482 | ₩40,576 | ₩40,175 | ₩40,442 | -0.10% | 14.4만 |
|---|
| 2025.11.17 | ₩40,793 | ₩40,990 | ₩40,391 | ₩40,442 | -0.86% | 2만 |
|---|
| 2025.11.14 | ₩40,034 | ₩40,894 | ₩40,034 | ₩40,723 | +1.72% | 5.8만 |
|---|
| 2025.11.13 | ₩40,255 | ₩40,348 | ₩39,894 | ₩40,161 | -0.23% | 11.9만 |
|---|
| 2025.11.12 | ₩40,121 | ₩40,320 | ₩39,974 | ₩40,161 | +0.10% | 7.5만 |
|---|
| 2025.11.11 | ₩40,181 | ₩40,415 | ₩40,081 | ₩40,402 | +0.55% | 9만 |
|---|
| 2025.11.10 | ₩39,613 | ₩40,165 | ₩39,613 | ₩40,060 | +1.13% | 5.5만 |
|---|
| 2025.11.07 | ₩39,546 | ₩40,028 | ₩39,399 | ₩40,028 | +1.22% | 5.9만 |
|---|
| 2025.11.06 | ₩39,814 | ₩39,961 | ₩39,520 | ₩39,961 | +0.37% | 17.1만 |
|---|
| 2025.11.05 | ₩39,039 | ₩39,613 | ₩39,039 | ₩39,506 | +1.20% | 3.8만 |
|---|
| 2025.11.04 | ₩38,905 | ₩39,092 | ₩38,851 | ₩39,039 | +0.34% | 3.4만 |
|---|
| 2025.11.03 | ₩39,039 | ₩39,306 | ₩38,811 | ₩39,306 | +0.68% | 3.5만 |
|---|
| 2025.10.31 | ₩39,493 | ₩39,493 | ₩39,059 | ₩39,252 | -0.61% | 5.8만 |
|---|
| 2025.10.30 | ₩39,188 | ₩39,386 | ₩39,132 | ₩39,386 | +0.50% | 5.3만 |
|---|
| 2025.10.29 | ₩39,293 | ₩39,386 | ₩38,932 | ₩38,945 | -0.88% | 2.2만 |
|---|
| 2025.10.28 | ₩39,266 | ₩39,426 | ₩39,220 | ₩39,252 | -0.03% | 1.7만 |
|---|
| 2025.10.27 | ₩39,170 | ₩39,373 | ₩39,146 | ₩39,146 | -0.06% | 4.6만 |
|---|
| 2025.10.24 | ₩39,212 | ₩39,366 | ₩39,079 | ₩39,212 | 0.00% | 3.2만 |
|---|
| 2025.10.23 | ₩39,186 | ₩39,319 | ₩39,085 | ₩39,212 | +0.07% | 4.6만 |
|---|
| 2025.10.22 | ₩38,758 | ₩39,135 | ₩38,517 | ₩39,025 | +0.69% | 2.4만 |
|---|
| 2025.10.21 | ₩38,491 | ₩38,664 | ₩38,471 | ₩38,651 | +0.42% | 8.1만 |
|---|
| 2025.10.20 | ₩38,433 | ₩38,725 | ₩38,344 | ₩38,531 | +0.25% | 6.2만 |
|---|
| 2025.10.17 | ₩37,836 | ₩38,090 | ₩37,836 | ₩38,063 | +0.60% | 3.9만 |
|---|
| 2025.10.16 | ₩38,451 | ₩38,451 | ₩37,889 | ₩37,991 | -1.20% | 3.1만 |
|---|
| 2025.10.15 | ₩38,304 | ₩38,497 | ₩38,203 | ₩38,384 | +0.21% | 2.9만 |
|---|
| 2025.10.14 | ₩37,662 | ₩38,090 | ₩37,542 | ₩37,996 | +0.89% | 2.9만 |
|---|
| 2025.10.13 | ₩37,675 | ₩38,116 | ₩37,595 | ₩38,116 | +1.17% | 3.5만 |
|---|
| 2025.10.10 | ₩38,157 | ₩38,221 | ₩37,421 | ₩37,475 | -1.79% | 6.2만 |
|---|