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 | ₩47,151 | ₩47,308 | ₩46,591 | ₩46,685 | -0.99% | 1.6만 |
| 2026.10.08 | ₩47,274 | ₩47,274 | ₩46,819 | ₩47,003 | -0.57% | 1.3만 |
| 2026.10.07 | ₩46,598 | ₩46,819 | ₩46,143 | ₩46,672 | +0.16% | 1.1만 |
| 2026.10.06 | ₩47,327 | ₩48,263 | ₩46,979 | ₩47,421 | +0.20% | 2.3만 |
| 2026.10.05 | ₩46,632 | ₩47,771 | ₩46,632 | ₩47,033 | +0.86% | 1.1만 |
| 2026.10.02 | ₩46,511 | ₩46,979 | ₩46,511 | ₩46,979 | +1.01% | 8.5천 |
| 2026.10.01 | ₩45,908 | ₩46,566 | ₩45,836 | ₩46,351 | +0.96% | 12.2만 |
| 2026.09.30 | ₩46,351 | ₩46,684 | ₩45,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,137 |
| -0.46% |
| 1.4만 |
| 2026.09.29 | ₩47,260 | ₩47,260 | ₩45,749 | ₩45,749 | -3.20% | 2.5만 |
|---|
| 2026.09.28 | ₩46,926 | ₩47,354 | ₩46,832 | ₩47,113 | +0.40% | 1.3만 |
|---|
| 2026.09.25 | ₩48,651 | ₩48,651 | ₩46,962 | ₩47,314 | -2.75% | 7.6천 |
|---|
| 2026.09.24 | ₩48,411 | ₩48,411 | ₩47,675 | ₩48,290 | -0.25% | 3만 |
|---|
| 2026.09.23 | ₩48,090 | ₩48,625 | ₩47,822 | ₩48,625 | +1.11% | 2.3만 |
|---|
| 2026.09.22 | ₩48,865 | ₩48,983 | ₩48,062 | ₩48,732 | -0.27% | 1.5만 |
|---|
| 2026.09.21 | ₩48,692 | ₩49,320 | ₩48,692 | ₩49,320 | +1.29% | 1.8만 |
|---|
| 2026.09.18 | ₩49,494 | ₩49,641 | ₩48,103 | ₩48,103 | -2.81% | 9.9만 |
|---|
| 2026.09.17 | ₩49,380 | ₩49,546 | ₩49,378 | ₩49,395 | +0.03% | 1.9만 |
|---|
| 2026.09.16 | ₩49,708 | ₩49,842 | ₩49,106 | ₩49,842 | +0.27% | 2.4만 |
|---|
| 2026.09.15 | ₩50,136 | ₩50,287 | ₩49,628 | ₩50,163 | +0.05% | 1.7만 |
|---|
| 2026.09.14 | ₩50,524 | ₩50,524 | ₩49,847 | ₩50,417 | -0.21% | 1만 |
|---|
| 2026.09.11 | ₩50,591 | ₩50,591 | ₩49,708 | ₩49,708 | -1.75% | 6.8만 |
|---|
| 2026.09.10 | ₩50,471 | ₩50,698 | ₩50,337 | ₩50,524 | +0.11% | 2.2만 |
|---|
| 2026.09.09 | ₩50,511 | ₩51,554 | ₩50,511 | ₩51,554 | +2.07% | 1.4만 |
|---|
| 2026.09.08 | ₩50,671 | ₩50,939 | ₩50,257 | ₩50,939 | +0.53% | 4.3만 |
|---|
| 2026.09.04 | ₩49,902 | ₩50,925 | ₩49,902 | ₩50,925 | +2.05% | 1.3만 |
|---|
| 2026.09.03 | ₩50,337 | ₩50,654 | ₩50,217 | ₩50,417 | +0.16% | 1.2만 |
|---|
| 2026.09.02 | ₩50,243 | ₩50,738 | ₩50,243 | ₩50,631 | +0.77% | 1.8만 |
|---|
| 2026.09.01 | ₩50,365 | ₩51,180 | ₩50,136 | ₩51,180 | +1.62% | 3.2만 |
|---|
| 2026.08.31 | ₩50,002 | ₩50,484 | ₩49,949 | ₩50,484 | +0.96% | 4.7만 |
|---|
| 2026.08.28 | ₩49,735 | ₩50,396 | ₩49,628 | ₩49,762 | +0.05% | 3만 |
|---|
| 2026.08.27 | ₩50,471 | ₩51,568 | ₩50,096 | ₩51,568 | +2.17% | 3.2만 |
|---|
| 2026.08.26 | ₩49,695 | ₩50,685 | ₩49,695 | ₩50,685 | +1.99% | 1.3만 |
|---|
| 2026.08.25 | ₩49,882 | ₩50,444 | ₩49,882 | ₩50,444 | +1.13% | 1.1만 |
|---|
| 2026.08.24 | ₩49,921 | ₩50,056 | ₩49,588 | ₩50,045 | +0.25% | 9.2천 |
|---|
| 2026.08.21 | ₩49,976 | ₩50,765 | ₩49,641 | ₩49,869 | -0.21% | 5.1만 |
|---|
| 2026.08.20 | ₩50,845 | ₩50,845 | ₩49,875 | ₩50,163 | -1.34% | 18.1만 |
|---|
| 2026.08.19 | ₩50,431 | ₩50,538 | ₩49,976 | ₩50,203 | -0.45% | 2.6만 |
|---|
| 2026.08.18 | ₩50,056 | ₩50,650 | ₩50,056 | ₩50,503 | +0.89% | 1.7만 |
|---|
| 2026.08.17 | ₩50,337 | ₩50,337 | ₩49,869 | ₩50,337 | 0.00% | 1.7만 |
|---|
| 2026.08.14 | ₩50,163 | ₩50,364 | ₩49,775 | ₩50,364 | +0.40% | 5만 |
|---|
| 2026.08.13 | ₩49,815 | ₩50,390 | ₩49,582 | ₩50,390 | +1.15% | 1.9만 |
|---|
| 2026.08.12 | ₩49,548 | ₩50,019 | ₩49,548 | ₩49,901 | +0.71% | 1.3만 |
|---|
| 2026.08.11 | ₩49,106 | ₩49,847 | ₩49,106 | ₩49,546 | +0.90% | 6.1천 |
|---|
| 2026.08.10 | ₩49,053 | ₩49,342 | ₩48,892 | ₩49,342 | +0.59% | 9천 |
|---|
| 2026.08.07 | ₩49,280 | ₩49,467 | ₩48,516 | ₩48,539 | -1.50% | 1만 |
|---|
| 2026.08.06 | ₩48,852 | ₩49,267 | ₩48,852 | ₩49,199 | +0.71% | 8.4천 |
|---|
| 2026.08.05 | ₩48,692 | ₩48,825 | ₩48,491 | ₩48,518 | -0.36% | 3.2만 |
|---|
| 2026.08.04 | ₩49,160 | ₩49,481 | ₩48,277 | ₩49,481 | +0.65% | 2.4만 |
|---|
| 2026.08.03 | ₩48,625 | ₩49,762 | ₩48,625 | ₩49,762 | +2.34% | 1.3만 |
|---|
| 2026.07.31 | ₩48,408 | ₩49,815 | ₩48,408 | ₩49,815 | +2.91% | 1.8만 |
|---|
| 2026.07.30 | ₩48,293 | ₩49,548 | ₩48,293 | ₩49,548 | +2.60% | 1.7만 |
|---|
| 2026.07.29 | ₩49,066 | ₩49,762 | ₩48,780 | ₩49,762 | +1.42% | 1.9만 |
|---|
| 2026.07.28 | ₩48,571 | ₩48,930 | ₩48,223 | ₩48,772 | +0.41% | 2.4만 |
|---|
| 2026.07.27 | ₩48,752 | ₩48,772 | ₩48,226 | ₩48,772 | +0.04% | 4만 |
|---|
| 2026.07.24 | ₩49,327 | ₩49,708 | ₩49,026 | ₩49,186 | -0.28% | 2.4만 |
|---|
| 2026.07.23 | ₩49,039 | ₩49,334 | ₩48,972 | ₩49,307 | +0.55% | 1.8만 |
|---|
| 2026.07.22 | ₩48,437 | ₩49,160 | ₩48,437 | ₩49,160 | +1.49% | 1.2만 |
|---|
| 2026.07.21 | ₩48,330 | ₩48,671 | ₩48,250 | ₩48,468 | +0.29% | 2.7만 |
|---|
| 2026.07.20 | ₩47,568 | ₩48,865 | ₩47,568 | ₩48,518 | +2.00% | 9.4천 |
|---|
| 2026.07.17 | ₩47,996 | ₩48,387 | ₩47,949 | ₩48,116 | +0.25% | 1.1만 |
|---|
| 2026.07.16 | ₩47,354 | ₩48,277 | ₩47,354 | ₩48,277 | +1.95% | 2.9만 |
|---|
| 2026.07.15 | ₩48,090 | ₩48,103 | ₩47,370 | ₩47,474 | -1.28% | 1.3만 |
|---|
| 2026.07.14 | ₩47,956 | ₩48,090 | ₩47,755 | ₩47,969 | +0.03% | 1.7만 |
|---|
| 2026.07.13 | ₩47,876 | ₩47,916 | ₩47,046 | ₩47,761 | -0.24% | 2만 |
|---|
| 2026.07.10 | ₩47,247 | ₩47,247 | ₩46,538 | ₩46,618 | -1.33% | 2.2만 |
|---|
| 2026.07.09 | ₩47,394 | ₩47,434 | ₩47,046 | ₩47,046 | -0.73% | 1.5만 |
|---|
| 2026.07.08 | ₩46,993 | ₩47,728 | ₩46,993 | ₩47,514 | +1.11% | 2.4만 |
|---|
| 2026.07.07 | ₩45,909 | ₩47,274 | ₩45,909 | ₩46,966 | +2.30% | 14.5만 |
|---|
| 2026.07.06 | ₩46,123 | ₩46,551 | ₩45,642 | ₩45,642 | -1.04% | 2.9만 |
|---|
| 2026.07.02 | ₩45,856 | ₩46,377 | ₩45,743 | ₩46,070 | +0.47% | 1.7만 |
|---|
| 2026.07.01 | ₩45,869 | ₩46,056 | ₩45,642 | ₩45,642 | -0.50% | 5.2만 |
|---|
| 2026.06.30 | ₩45,949 | ₩46,284 | ₩45,936 | ₩46,137 | +0.41% | 2.6만 |
|---|
| 2026.06.29 | ₩45,414 | ₩46,083 | ₩45,414 | ₩46,083 | +1.47% | 1.5만 |
|---|
| 2026.06.26 | ₩44,959 | ₩46,203 | ₩44,959 | ₩46,203 | +2.77% | 5.2만 |
|---|
| 2026.06.25 | ₩44,558 | ₩45,923 | ₩44,411 | ₩45,923 | +3.06% | 2만 |
|---|
| 2026.06.24 | ₩45,414 | ₩45,414 | ₩44,515 | ₩45,093 | -0.71% | 5만 |
|---|
| 2026.06.23 | ₩44,745 | ₩46,391 | ₩44,745 | ₩46,003 | +2.81% | 13.3만 |
|---|
| 2026.06.22 | ₩44,799 | ₩45,521 | ₩44,531 | ₩44,779 | -0.04% | 4.2만 |
|---|
| 2026.06.18 | ₩44,799 | ₩45,441 | ₩44,204 | ₩45,441 | +1.43% | 2.3만 |
|---|
| 2026.06.17 | ₩45,254 | ₩45,254 | ₩44,210 | ₩44,210 | -2.31% | 3.5만 |
|---|
| 2026.06.16 | ₩45,561 | ₩45,561 | ₩45,000 | ₩45,176 | -0.85% | 3.8만 |
|---|
| 2026.06.15 | ₩46,190 | ₩46,190 | ₩45,481 | ₩45,695 | -1.07% | 7.4만 |
|---|
| 2026.06.12 | ₩46,747 | ₩46,765 | ₩46,137 | ₩46,458 | -0.62% | 9.3천 |
|---|
| 2026.06.11 | ₩47,407 | ₩47,407 | ₩46,729 | ₩46,886 | -1.10% | 1.5만 |
|---|
| 2026.06.10 | ₩46,819 | ₩47,493 | ₩46,819 | ₩47,274 | +0.97% | 3.3만 |
|---|
| 2026.06.09 | ₩46,899 | ₩47,247 | ₩46,575 | ₩47,247 | +0.74% | 8.6천 |
|---|
| 2026.06.08 | ₩47,501 | ₩47,501 | ₩46,725 | ₩46,912 | -1.24% | 3.6만 |
|---|
| 2026.06.05 | ₩47,421 | ₩47,571 | ₩47,074 | ₩47,100 | -0.68% | 1.6만 |
|---|
| 2026.06.04 | ₩47,086 | ₩47,621 | ₩46,872 | ₩47,448 | +0.77% | 2.4만 |
|---|
| 2026.06.03 | ₩47,046 | ₩47,501 | ₩46,993 | ₩47,086 | +0.09% | 4.2만 |
|---|
| 2026.06.02 | ₩46,789 | ₩47,287 | ₩46,337 | ₩46,337 | -0.97% | 2.9만 |
|---|
| 2026.06.01 | ₩46,484 | ₩46,859 | ₩46,190 | ₩46,752 | +0.58% | 3.4만 |
|---|
| 2026.05.29 | ₩46,498 | ₩46,698 | ₩45,976 | ₩46,257 | -0.52% | 7.2만 |
|---|
| 2026.05.28 | ₩47,889 | ₩47,889 | ₩47,434 | ₩47,688 | -0.42% | 1.9만 |
|---|
| 2026.05.27 | ₩48,638 | ₩48,638 | ₩47,842 | ₩47,929 | -1.46% | 1.9만 |
|---|
| 2026.05.26 | ₩49,855 | ₩49,855 | ₩48,713 | ₩49,200 | -1.31% | 1.4만 |
|---|
| 2026.05.22 | ₩49,601 | ₩49,882 | ₩49,467 | ₩49,548 | -0.11% | 2.1만 |
|---|
| 2026.05.21 | ₩49,768 | ₩50,056 | ₩49,273 | ₩49,521 | -0.50% | 7.4만 |
|---|
| 2026.05.20 | ₩50,073 | ₩50,217 | ₩49,213 | ₩49,708 | -0.73% | 1.6만 |
|---|
| 2026.05.19 | ₩49,660 | ₩50,190 | ₩49,660 | ₩50,123 | +0.93% | 1.4만 |
|---|
| 2026.05.18 | ₩49,100 | ₩49,829 | ₩49,100 | ₩49,708 | +1.24% | 1.2만 |
|---|
| 2026.05.15 | ₩49,253 | ₩49,481 | ₩49,066 | ₩49,374 | +0.24% | 3.1만 |
|---|
| 2026.05.14 | ₩48,745 | ₩49,253 | ₩48,745 | ₩49,227 | +0.99% | 4.5만 |
|---|
| 2026.05.13 | ₩48,276 | ₩48,344 | ₩47,909 | ₩48,312 | +0.07% | 1.7만 |
|---|
| 2026.05.12 | ₩47,407 | ₩48,277 | ₩47,387 | ₩48,201 | +1.67% | 2.6만 |
|---|
| 2026.05.11 | ₩47,193 | ₩47,795 | ₩47,126 | ₩47,675 | +1.02% | 3.1만 |
|---|
| 2026.05.08 | ₩47,795 | ₩47,795 | ₩47,108 | ₩47,434 | -0.76% | 11.1만 |
|---|
| 2026.05.07 | ₩46,391 | ₩47,621 | ₩46,321 | ₩47,621 | +2.65% | 8.1천 |
|---|
| 2026.05.06 | ₩47,514 | ₩47,514 | ₩46,645 | ₩46,892 | -1.31% | 2.9만 |
|---|
| 2026.05.05 | ₩48,103 | ₩48,317 | ₩47,662 | ₩48,017 | -0.18% | 1.6만 |
|---|
| 2026.05.04 | ₩47,902 | ₩48,277 | ₩47,835 | ₩48,036 | +0.28% | 3.9만 |
|---|
| 2026.05.01 | ₩47,688 | ₩48,049 | ₩47,354 | ₩47,702 | +0.03% | 5.5만 |
|---|
| 2026.04.30 | ₩47,367 | ₩48,344 | ₩47,180 | ₩48,344 | +2.06% | 7.1만 |
|---|
| 2026.04.29 | ₩46,578 | ₩47,434 | ₩46,578 | ₩47,434 | +1.84% | 6.2만 |
|---|
| 2026.04.28 | ₩46,364 | ₩46,605 | ₩46,016 | ₩46,529 | +0.35% | 2.4만 |
|---|
| 2026.04.27 | ₩46,003 | ₩46,043 | ₩45,454 | ₩45,454 | -1.19% | 1.7만 |
|---|
| 2026.04.24 | ₩46,123 | ₩46,123 | ₩45,481 | ₩45,602 | -1.13% | 4.8만 |
|---|
| 2026.04.23 | ₩46,070 | ₩46,150 | ₩45,682 | ₩45,682 | -0.84% | 2.6만 |
|---|
| 2026.04.22 | ₩45,575 | ₩45,775 | ₩45,468 | ₩45,682 | +0.23% | 2.2만 |
|---|
| 2026.04.21 | ₩45,187 | ₩45,468 | ₩44,906 | ₩45,334 | +0.33% | 7.3만 |
|---|
| 2026.04.20 | ₩44,949 | ₩45,173 | ₩44,866 | ₩45,053 | +0.23% | 2.9만 |
|---|
| 2026.04.17 | ₩45,053 | ₩45,053 | ₩43,876 | ₩43,876 | -2.61% | 5.9만 |
|---|
| 2026.04.16 | ₩44,959 | ₩45,581 | ₩44,959 | ₩45,160 | +0.45% | 1.2만 |
|---|
| 2026.04.15 | ₩45,066 | ₩45,267 | ₩44,806 | ₩44,906 | -0.36% | 13.5만 |
|---|
| 2026.04.14 | ₩46,070 | ₩46,070 | ₩44,959 | ₩45,856 | -0.46% | 5.1만 |
|---|
| 2026.04.13 | ₩46,672 | ₩46,672 | ₩45,481 | ₩45,668 | -2.15% | 3.5만 |
|---|
| 2026.04.10 | ₩46,203 | ₩46,404 | ₩46,030 | ₩46,030 | -0.38% | 2.1만 |
|---|
| 2026.04.09 | ₩46,578 | ₩46,859 | ₩45,802 | ₩45,802 | -1.67% | 3.7만 |
|---|
| 2026.04.08 | ₩45,561 | ₩46,364 | ₩45,214 | ₩46,203 | +1.41% | 5.3만 |
|---|
| 2026.04.07 | ₩46,391 | ₩46,525 | ₩45,949 | ₩46,511 | +0.26% | 3.3만 |
|---|
| 2026.04.06 | ₩45,882 | ₩46,070 | ₩45,775 | ₩45,936 | +0.12% | 2.8만 |
|---|
| 2026.04.02 | ₩45,775 | ₩46,203 | ₩45,775 | ₩45,829 | +0.12% | 3.1만 |
|---|
| 2026.04.01 | ₩46,003 | ₩46,003 | ₩44,953 | ₩45,575 | -0.93% | 15.2만 |
|---|
| 2026.03.31 | ₩46,431 | ₩46,989 | ₩45,802 | ₩46,244 | -0.40% | 10.8만 |
|---|
| 2026.03.30 | ₩47,715 | ₩47,715 | ₩46,632 | ₩46,912 | -1.68% | 11.5만 |
|---|
| 2026.03.27 | ₩47,612 | ₩47,809 | ₩46,953 | ₩47,193 | -0.88% | 9.9만 |
|---|
| 2026.03.26 | ₩47,407 | ₩47,688 | ₩47,073 | ₩47,675 | +0.56% | 2.6만 |
|---|
| 2026.03.25 | ₩47,528 | ₩47,528 | ₩46,979 | ₩47,314 | -0.45% | 12.1만 |
|---|
| 2026.03.24 | ₩47,033 | ₩47,822 | ₩47,033 | ₩47,595 | +1.19% | 10.6만 |
|---|
| 2026.03.23 | ₩45,976 | ₩46,979 | ₩45,882 | ₩46,953 | +2.12% | 4.4만 |
|---|
| 2026.03.20 | ₩46,819 | ₩47,046 | ₩46,391 | ₩46,712 | -0.23% | 11.1만 |
|---|
| 2026.03.19 | ₩45,963 | ₩46,752 | ₩45,963 | ₩46,752 | +1.72% | 2.5만 |
|---|
| 2026.03.18 | ₩46,070 | ₩46,310 | ₩45,976 | ₩46,043 | -0.06% | 3만 |
|---|
| 2026.03.17 | ₩45,842 | ₩46,551 | ₩45,842 | ₩46,284 | +0.96% | 6.3만 |
|---|
| 2026.03.16 | ₩46,123 | ₩46,123 | ₩45,709 | ₩45,869 | -0.55% | 2.6만 |
|---|
| 2026.03.13 | ₩45,789 | ₩46,056 | ₩45,541 | ₩46,056 | +0.58% | 1.9만 |
|---|
| 2026.03.12 | ₩45,949 | ₩46,137 | ₩45,521 | ₩45,749 | -0.44% | 13.6만 |
|---|
| 2026.03.11 | ₩45,829 | ₩46,123 | ₩45,535 | ₩45,949 | +0.26% | 5만 |
|---|
| 2026.03.10 | ₩46,163 | ₩46,257 | ₩45,575 | ₩45,882 | -0.61% | 5만 |
|---|
| 2026.03.09 | ₩46,404 | ₩46,471 | ₩45,882 | ₩46,096 | -0.66% | 8.6만 |
|---|
| 2026.03.06 | ₩46,337 | ₩46,458 | ₩46,163 | ₩46,444 | +0.23% | 2.2만 |
|---|
| 2026.03.05 | ₩46,310 | ₩46,779 | ₩46,150 | ₩46,150 | -0.35% | 13.5만 |
|---|
| 2026.03.04 | ₩46,150 | ₩46,297 | ₩45,709 | ₩46,150 | 0.00% | 3.4만 |
|---|
| 2026.03.03 | ₩46,444 | ₩46,765 | ₩45,820 | ₩45,989 | -0.98% | 3.7만 |
|---|
| 2026.03.02 | ₩46,645 | ₩46,645 | ₩45,882 | ₩46,458 | -0.40% | 3만 |
|---|
| 2026.02.27 | ₩45,963 | ₩46,484 | ₩45,963 | ₩46,190 | +0.49% | 3.7만 |
|---|
| 2026.02.26 | ₩45,307 | ₩46,230 | ₩45,307 | ₩46,230 | +2.04% | 2.8만 |
|---|
| 2026.02.25 | ₩46,190 | ₩46,190 | ₩45,454 | ₩45,548 | -1.39% | 2.8만 |
|---|
| 2026.02.24 | ₩46,070 | ₩46,070 | ₩45,721 | ₩45,842 | -0.49% | 5.3만 |
|---|
| 2026.02.23 | ₩45,909 | ₩46,417 | ₩45,709 | ₩45,936 | +0.06% | 2.9만 |
|---|
| 2026.02.20 | ₩46,083 | ₩46,337 | ₩45,709 | ₩46,337 | +0.55% | 3.8만 |
|---|
| 2026.02.19 | ₩46,083 | ₩46,083 | ₩45,628 | ₩45,735 | -0.75% | 3만 |
|---|
| 2026.02.18 | ₩46,217 | ₩46,297 | ₩45,816 | ₩46,070 | -0.32% | 7.9만 |
|---|
| 2026.02.17 | ₩45,709 | ₩45,936 | ₩45,254 | ₩45,655 | -0.12% | 2.8만 |
|---|
| 2026.02.13 | ₩44,866 | ₩45,936 | ₩44,745 | ₩45,936 | +2.39% | 9.4만 |
|---|
| 2026.02.12 | ₩45,200 | ₩45,307 | ₩44,612 | ₩44,839 | -0.80% | 3.2만 |
|---|
| 2026.02.11 | ₩45,148 | ₩45,148 | ₩44,812 | ₩45,040 | -0.24% | 4.7만 |
|---|
| 2026.02.10 | ₩44,117 | ₩44,732 | ₩44,117 | ₩44,692 | +1.30% | 2.7만 |
|---|
| 2026.02.09 | ₩43,956 | ₩44,518 | ₩43,956 | ₩44,464 | +1.16% | 3.8만 |
|---|
| 2026.02.06 | ₩44,139 | ₩44,291 | ₩43,983 | ₩44,291 | +0.34% | 2.8만 |
|---|
| 2026.02.05 | ₩43,100 | ₩44,291 | ₩43,100 | ₩44,291 | +2.76% | 1.5만 |
|---|
| 2026.02.04 | ₩43,702 | ₩44,277 | ₩43,622 | ₩44,277 | +1.32% | 2.8만 |
|---|
| 2026.02.03 | ₩43,555 | ₩43,809 | ₩43,227 | ₩43,809 | +0.58% | 3.4만 |
|---|
| 2026.02.02 | ₩43,354 | ₩43,354 | ₩42,940 | ₩43,167 | -0.43% | 10.9만 |
|---|
| 2026.01.30 | ₩43,849 | ₩43,849 | ₩42,672 | ₩43,501 | -0.79% | 1.6만 |
|---|
| 2026.01.29 | ₩43,796 | ₩43,863 | ₩43,501 | ₩43,863 | +0.15% | 3.6만 |
|---|
| 2026.01.28 | ₩43,214 | ₩43,488 | ₩43,087 | ₩43,488 | +0.63% | 6만 |
|---|
| 2026.01.27 | ₩42,792 | ₩43,247 | ₩42,699 | ₩43,247 | +1.06% | 3.6만 |
|---|
| 2026.01.26 | ₩42,605 | ₩42,632 | ₩42,378 | ₩42,632 | +0.06% | 1.5만 |
|---|
| 2026.01.23 | ₩42,445 | ₩42,806 | ₩42,257 | ₩42,525 | +0.19% | 2.7만 |
|---|
| 2026.01.22 | ₩42,043 | ₩42,672 | ₩42,043 | ₩42,672 | +1.50% | 2.2만 |
|---|
| 2026.01.21 | ₩42,659 | ₩42,792 | ₩42,083 | ₩42,083 | -1.35% | 5만 |
|---|
| 2026.01.20 | ₩42,137 | ₩42,478 | ₩41,963 | ₩42,030 | -0.25% | 3.7만 |
|---|
| 2026.01.16 | ₩42,164 | ₩42,525 | ₩42,164 | ₩42,525 | +0.86% | 1.7만 |
|---|
| 2026.01.15 | ₩41,816 | ₩42,204 | ₩41,762 | ₩42,110 | +0.70% | 2.3만 |
|---|
| 2026.01.14 | ₩42,257 | ₩42,404 | ₩42,097 | ₩42,102 | -0.37% | 4만 |
|---|
| 2026.01.13 | ₩41,535 | ₩42,097 | ₩41,484 | ₩42,057 | +1.26% | 3.2만 |
|---|
| 2026.01.12 | ₩41,254 | ₩41,428 | ₩41,047 | ₩41,354 | +0.24% | 3.5만 |
|---|
| 2026.01.09 | ₩40,505 | ₩41,040 | ₩40,505 | ₩40,946 | +1.09% | 3.8만 |
|---|
| 2026.01.08 | ₩40,010 | ₩40,679 | ₩40,010 | ₩40,492 | +1.20% | 1.8만 |
|---|
| 2026.01.07 | ₩39,903 | ₩40,037 | ₩39,702 | ₩39,756 | -0.37% | 4만 |
|---|
| 2026.01.06 | ₩40,532 | ₩40,545 | ₩39,823 | ₩39,903 | -1.55% | 10.7만 |
|---|
| 2026.01.05 | ₩40,565 | ₩40,579 | ₩40,037 | ₩40,492 | -0.18% | 4.3만 |
|---|
| 2026.01.02 | ₩39,910 | ₩40,599 | ₩39,876 | ₩40,425 | +1.29% | 10.2만 |
|---|
| 2025.12.31 | ₩40,184 | ₩40,278 | ₩39,903 | ₩40,010 | -0.43% | 6.2만 |
|---|
| 2025.12.30 | ₩40,129 | ₩40,291 | ₩39,916 | ₩39,916 | -0.53% | 16.2만 |
|---|
| 2025.12.29 | ₩40,223 | ₩40,278 | ₩39,836 | ₩39,836 | -0.96% | 17.9만 |
|---|
| 2025.12.26 | ₩40,064 | ₩40,157 | ₩39,829 | ₩39,876 | -0.47% | 35.4만 |
|---|
| 2025.12.24 | ₩40,291 | ₩40,405 | ₩40,197 | ₩40,197 | -0.23% | 3.8만 |
|---|
| 2025.12.23 | ₩40,077 | ₩40,302 | ₩39,957 | ₩40,184 | +0.27% | 13.4만 |
|---|
| 2025.12.22 | ₩39,943 | ₩40,130 | ₩39,809 | ₩40,023 | +0.20% | 2만 |
|---|
| 2025.12.19 | ₩40,037 | ₩40,104 | ₩39,662 | ₩39,662 | -0.94% | 3.4만 |
|---|
| 2025.12.18 | ₩39,970 | ₩40,299 | ₩39,769 | ₩39,849 | -0.30% | 4.4만 |
|---|
| 2025.12.17 | ₩39,823 | ₩40,197 | ₩39,823 | ₩40,050 | +0.57% | 4.2만 |
|---|
| 2025.12.16 | ₩40,211 | ₩40,278 | ₩39,742 | ₩39,756 | -1.13% | 4.5만 |
|---|
| 2025.12.15 | ₩40,746 | ₩40,746 | ₩40,314 | ₩40,518 | -0.56% | 3.3만 |
|---|
| 2025.12.12 | ₩40,344 | ₩40,639 | ₩40,344 | ₩40,385 | +0.10% | 2.4만 |
|---|
| 2025.12.11 | ₩40,585 | ₩40,639 | ₩40,425 | ₩40,612 | +0.07% | 1.2만 |
|---|
| 2025.12.10 | ₩40,786 | ₩40,786 | ₩40,237 | ₩40,585 | -0.49% | 7.6만 |
|---|
| 2025.12.09 | ₩41,134 | ₩41,201 | ₩39,863 | ₩39,863 | -3.09% | 3.8만 |
|---|
| 2025.12.08 | ₩41,134 | ₩41,134 | ₩40,706 | ₩40,706 | -1.04% | 2만 |
|---|
| 2025.12.05 | ₩41,027 | ₩41,382 | ₩40,960 | ₩40,960 | -0.16% | 2.9만 |
|---|
| 2025.12.04 | ₩41,043 | ₩41,187 | ₩41,013 | ₩41,067 | +0.06% | 1.5만 |
|---|
| 2025.12.03 | ₩40,184 | ₩40,917 | ₩40,184 | ₩40,759 | +1.43% | 4만 |
|---|
| 2025.12.02 | ₩41,053 | ₩41,053 | ₩40,130 | ₩40,130 | -2.25% | 8.6만 |
|---|
| 2025.12.01 | ₩40,625 | ₩41,080 | ₩40,625 | ₩41,080 | +1.12% | 12.1만 |
|---|
| 2025.11.28 | ₩41,094 | ₩41,602 | ₩41,094 | ₩41,548 | +1.11% | 1.1만 |
|---|
| 2025.11.26 | ₩41,234 | ₩41,423 | ₩41,127 | ₩41,127 | -0.26% | 1.2만 |
|---|
| 2025.11.25 | ₩40,665 | ₩40,906 | ₩40,599 | ₩40,813 | +0.36% | 5만 |
|---|
| 2025.11.24 | ₩40,505 | ₩40,716 | ₩40,344 | ₩40,532 | +0.07% | 6만 |
|---|
| 2025.11.21 | ₩40,545 | ₩40,823 | ₩40,358 | ₩40,759 | +0.53% | 2.6만 |
|---|
| 2025.11.20 | ₩40,438 | ₩40,973 | ₩40,224 | ₩40,398 | -0.10% | 5.5만 |
|---|
| 2025.11.19 | ₩40,291 | ₩40,665 | ₩40,130 | ₩40,465 | +0.43% | 4.7만 |
|---|
| 2025.11.18 | ₩40,518 | ₩40,612 | ₩40,211 | ₩40,478 | -0.10% | 14.4만 |
|---|
| 2025.11.17 | ₩40,830 | ₩41,027 | ₩40,427 | ₩40,478 | -0.86% | 2만 |
|---|
| 2025.11.14 | ₩40,070 | ₩40,930 | ₩40,070 | ₩40,759 | +1.72% | 5.8만 |
|---|
| 2025.11.13 | ₩40,291 | ₩40,385 | ₩39,930 | ₩40,197 | -0.23% | 11.9만 |
|---|
| 2025.11.12 | ₩40,157 | ₩40,356 | ₩40,010 | ₩40,197 | +0.10% | 7.5만 |
|---|
| 2025.11.11 | ₩40,217 | ₩40,451 | ₩40,117 | ₩40,438 | +0.55% | 9만 |
|---|
| 2025.11.10 | ₩39,649 | ₩40,201 | ₩39,649 | ₩40,096 | +1.13% | 5.5만 |
|---|
| 2025.11.07 | ₩39,582 | ₩40,064 | ₩39,435 | ₩40,064 | +1.22% | 5.9만 |
|---|
| 2025.11.06 | ₩39,849 | ₩39,997 | ₩39,555 | ₩39,997 | +0.37% | 17.1만 |
|---|
| 2025.11.05 | ₩39,074 | ₩39,649 | ₩39,074 | ₩39,542 | +1.20% | 3.8만 |
|---|
| 2025.11.04 | ₩38,940 | ₩39,127 | ₩38,886 | ₩39,074 | +0.34% | 3.4만 |
|---|
| 2025.11.03 | ₩39,074 | ₩39,341 | ₩38,846 | ₩39,341 | +0.68% | 3.5만 |
|---|
| 2025.10.31 | ₩39,528 | ₩39,528 | ₩39,094 | ₩39,288 | -0.61% | 5.8만 |
|---|
| 2025.10.30 | ₩39,223 | ₩39,421 | ₩39,167 | ₩39,421 | +0.50% | 5.3만 |
|---|
| 2025.10.29 | ₩39,328 | ₩39,421 | ₩38,967 | ₩38,980 | -0.88% | 2.2만 |
|---|
| 2025.10.28 | ₩39,301 | ₩39,462 | ₩39,256 | ₩39,288 | -0.03% | 1.7만 |
|---|
| 2025.10.27 | ₩39,205 | ₩39,408 | ₩39,181 | ₩39,181 | -0.06% | 4.6만 |
|---|
| 2025.10.24 | ₩39,248 | ₩39,401 | ₩39,114 | ₩39,248 | 0.00% | 3.2만 |
|---|
| 2025.10.23 | ₩39,221 | ₩39,355 | ₩39,120 | ₩39,248 | +0.07% | 4.6만 |
|---|
| 2025.10.22 | ₩38,793 | ₩39,170 | ₩38,552 | ₩39,060 | +0.69% | 2.4만 |
|---|
| 2025.10.21 | ₩38,525 | ₩38,699 | ₩38,505 | ₩38,686 | +0.42% | 8.1만 |
|---|
| 2025.10.20 | ₩38,468 | ₩38,759 | ₩38,378 | ₩38,565 | +0.25% | 6.2만 |
|---|
| 2025.10.17 | ₩37,870 | ₩38,124 | ₩37,870 | ₩38,097 | +0.60% | 3.9만 |
|---|
| 2025.10.16 | ₩38,485 | ₩38,485 | ₩37,923 | ₩38,025 | -1.20% | 3.1만 |
|---|
| 2025.10.15 | ₩38,338 | ₩38,532 | ₩38,238 | ₩38,418 | +0.21% | 2.9만 |
|---|
| 2025.10.14 | ₩37,696 | ₩38,124 | ₩37,575 | ₩38,030 | +0.89% | 2.9만 |
|---|
| 2025.10.13 | ₩37,709 | ₩38,151 | ₩37,629 | ₩38,151 | +1.17% | 3.5만 |
|---|
| 2025.10.10 | ₩38,191 | ₩38,255 | ₩37,455 | ₩37,509 | -1.79% | 6.2만 |
|---|