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 | ₩47,112 | ₩47,269 | ₩46,553 | ₩46,647 | -0.99% | 1.6만 |
| 2026.10.08 | ₩47,235 | ₩47,235 | ₩46,780 | ₩46,965 | -0.57% | 1.3만 |
| 2026.10.07 | ₩46,560 | ₩46,780 | ₩46,105 | ₩46,633 | +0.16% | 1.1만 |
| 2026.10.06 | ₩47,288 | ₩48,224 | ₩46,941 | ₩47,382 | +0.20% | 2.3만 |
| 2026.10.05 | ₩46,593 | ₩47,732 | ₩46,593 | ₩46,994 | +0.86% | 1.1만 |
| 2026.10.02 | ₩46,473 | ₩46,941 | ₩46,473 | ₩46,941 | +1.01% | 8.5천 |
| 2026.10.01 | ₩45,870 | ₩46,528 | ₩45,798 | ₩46,312 | +0.96% | 12.2만 |
| 2026.09.30 | ₩46,312 | ₩46,645 | ₩45,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,099 |
| -0.46% |
| 1.4만 |
| 2026.09.29 | ₩47,221 | ₩47,221 | ₩45,711 | ₩45,711 | -3.20% | 2.5만 |
|---|
| 2026.09.28 | ₩46,887 | ₩47,315 | ₩46,794 | ₩47,074 | +0.40% | 1.3만 |
|---|
| 2026.09.25 | ₩48,611 | ₩48,611 | ₩46,923 | ₩47,275 | -2.75% | 7.6천 |
|---|
| 2026.09.24 | ₩48,371 | ₩48,371 | ₩47,636 | ₩48,251 | -0.25% | 3만 |
|---|
| 2026.09.23 | ₩48,050 | ₩48,585 | ₩47,783 | ₩48,585 | +1.11% | 2.3만 |
|---|
| 2026.09.22 | ₩48,825 | ₩48,943 | ₩48,022 | ₩48,692 | -0.27% | 1.5만 |
|---|
| 2026.09.21 | ₩48,652 | ₩49,280 | ₩48,652 | ₩49,280 | +1.29% | 1.8만 |
|---|
| 2026.09.18 | ₩49,453 | ₩49,600 | ₩48,063 | ₩48,063 | -2.81% | 9.9만 |
|---|
| 2026.09.17 | ₩49,340 | ₩49,506 | ₩49,337 | ₩49,355 | +0.03% | 1.9만 |
|---|
| 2026.09.16 | ₩49,667 | ₩49,801 | ₩49,066 | ₩49,801 | +0.27% | 2.4만 |
|---|
| 2026.09.15 | ₩50,095 | ₩50,246 | ₩49,587 | ₩50,122 | +0.05% | 1.7만 |
|---|
| 2026.09.14 | ₩50,483 | ₩50,483 | ₩49,806 | ₩50,376 | -0.21% | 1만 |
|---|
| 2026.09.11 | ₩50,549 | ₩50,549 | ₩49,667 | ₩49,667 | -1.75% | 6.8만 |
|---|
| 2026.09.10 | ₩50,429 | ₩50,656 | ₩50,296 | ₩50,483 | +0.11% | 2.2만 |
|---|
| 2026.09.09 | ₩50,469 | ₩51,512 | ₩50,469 | ₩51,512 | +2.07% | 1.4만 |
|---|
| 2026.09.08 | ₩50,630 | ₩50,897 | ₩50,215 | ₩50,897 | +0.53% | 4.3만 |
|---|
| 2026.09.04 | ₩49,861 | ₩50,884 | ₩49,861 | ₩50,884 | +2.05% | 1.3만 |
|---|
| 2026.09.03 | ₩50,296 | ₩50,612 | ₩50,175 | ₩50,376 | +0.16% | 1.2만 |
|---|
| 2026.09.02 | ₩50,202 | ₩50,696 | ₩50,202 | ₩50,590 | +0.77% | 1.8만 |
|---|
| 2026.09.01 | ₩50,324 | ₩51,138 | ₩50,095 | ₩51,138 | +1.62% | 3.2만 |
|---|
| 2026.08.31 | ₩49,961 | ₩50,443 | ₩49,908 | ₩50,443 | +0.96% | 4.7만 |
|---|
| 2026.08.28 | ₩49,694 | ₩50,354 | ₩49,587 | ₩49,721 | +0.05% | 3만 |
|---|
| 2026.08.27 | ₩50,429 | ₩51,525 | ₩50,055 | ₩51,525 | +2.17% | 3.2만 |
|---|
| 2026.08.26 | ₩49,654 | ₩50,643 | ₩49,654 | ₩50,643 | +1.99% | 1.3만 |
|---|
| 2026.08.25 | ₩49,841 | ₩50,402 | ₩49,841 | ₩50,402 | +1.13% | 1.1만 |
|---|
| 2026.08.24 | ₩49,880 | ₩50,015 | ₩49,547 | ₩50,004 | +0.25% | 9.2천 |
|---|
| 2026.08.21 | ₩49,935 | ₩50,723 | ₩49,600 | ₩49,828 | -0.21% | 5.1만 |
|---|
| 2026.08.20 | ₩50,803 | ₩50,803 | ₩49,834 | ₩50,122 | -1.34% | 18.1만 |
|---|
| 2026.08.19 | ₩50,389 | ₩50,496 | ₩49,935 | ₩50,162 | -0.45% | 2.6만 |
|---|
| 2026.08.18 | ₩50,015 | ₩50,608 | ₩50,015 | ₩50,461 | +0.89% | 1.7만 |
|---|
| 2026.08.17 | ₩50,296 | ₩50,296 | ₩49,828 | ₩50,296 | 0.00% | 1.7만 |
|---|
| 2026.08.14 | ₩50,122 | ₩50,322 | ₩49,734 | ₩50,322 | +0.40% | 5만 |
|---|
| 2026.08.13 | ₩49,774 | ₩50,349 | ₩49,542 | ₩50,349 | +1.15% | 1.9만 |
|---|
| 2026.08.12 | ₩49,507 | ₩49,977 | ₩49,507 | ₩49,860 | +0.71% | 1.3만 |
|---|
| 2026.08.11 | ₩49,066 | ₩49,806 | ₩49,066 | ₩49,506 | +0.90% | 6.1천 |
|---|
| 2026.08.10 | ₩49,012 | ₩49,301 | ₩48,852 | ₩49,301 | +0.59% | 9천 |
|---|
| 2026.08.07 | ₩49,240 | ₩49,427 | ₩48,476 | ₩48,499 | -1.50% | 1만 |
|---|
| 2026.08.06 | ₩48,812 | ₩49,226 | ₩48,812 | ₩49,158 | +0.71% | 8.4천 |
|---|
| 2026.08.05 | ₩48,652 | ₩48,785 | ₩48,451 | ₩48,478 | -0.36% | 3.2만 |
|---|
| 2026.08.04 | ₩49,119 | ₩49,440 | ₩48,237 | ₩49,440 | +0.65% | 2.4만 |
|---|
| 2026.08.03 | ₩48,585 | ₩49,721 | ₩48,585 | ₩49,721 | +2.34% | 1.3만 |
|---|
| 2026.07.31 | ₩48,368 | ₩49,774 | ₩48,368 | ₩49,774 | +2.91% | 1.8만 |
|---|
| 2026.07.30 | ₩48,253 | ₩49,507 | ₩48,253 | ₩49,507 | +2.60% | 1.7만 |
|---|
| 2026.07.29 | ₩49,026 | ₩49,721 | ₩48,740 | ₩49,721 | +1.42% | 1.9만 |
|---|
| 2026.07.28 | ₩48,531 | ₩48,889 | ₩48,184 | ₩48,732 | +0.41% | 2.4만 |
|---|
| 2026.07.27 | ₩48,712 | ₩48,732 | ₩48,186 | ₩48,732 | +0.04% | 4만 |
|---|
| 2026.07.24 | ₩49,286 | ₩49,667 | ₩48,986 | ₩49,146 | -0.28% | 2.4만 |
|---|
| 2026.07.23 | ₩48,999 | ₩49,293 | ₩48,932 | ₩49,266 | +0.55% | 1.8만 |
|---|
| 2026.07.22 | ₩48,398 | ₩49,119 | ₩48,398 | ₩49,119 | +1.49% | 1.2만 |
|---|
| 2026.07.21 | ₩48,291 | ₩48,631 | ₩48,210 | ₩48,428 | +0.29% | 2.7만 |
|---|
| 2026.07.20 | ₩47,529 | ₩48,825 | ₩47,529 | ₩48,478 | +2.00% | 9.4천 |
|---|
| 2026.07.17 | ₩47,956 | ₩48,347 | ₩47,910 | ₩48,077 | +0.25% | 1.1만 |
|---|
| 2026.07.16 | ₩47,315 | ₩48,237 | ₩47,315 | ₩48,237 | +1.95% | 2.9만 |
|---|
| 2026.07.15 | ₩48,050 | ₩48,063 | ₩47,331 | ₩47,435 | -1.28% | 1.3만 |
|---|
| 2026.07.14 | ₩47,916 | ₩48,050 | ₩47,716 | ₩47,930 | +0.03% | 1.7만 |
|---|
| 2026.07.13 | ₩47,836 | ₩47,876 | ₩47,008 | ₩47,721 | -0.24% | 2만 |
|---|
| 2026.07.10 | ₩47,208 | ₩47,208 | ₩46,500 | ₩46,580 | -1.33% | 2.2만 |
|---|
| 2026.07.09 | ₩47,355 | ₩47,395 | ₩47,008 | ₩47,008 | -0.73% | 1.5만 |
|---|
| 2026.07.08 | ₩46,954 | ₩47,689 | ₩46,954 | ₩47,475 | +1.11% | 2.4만 |
|---|
| 2026.07.07 | ₩45,871 | ₩47,235 | ₩45,871 | ₩46,927 | +2.30% | 14.5만 |
|---|
| 2026.07.06 | ₩46,085 | ₩46,513 | ₩45,604 | ₩45,604 | -1.04% | 2.9만 |
|---|
| 2026.07.02 | ₩45,818 | ₩46,339 | ₩45,706 | ₩46,032 | +0.47% | 1.7만 |
|---|
| 2026.07.01 | ₩45,831 | ₩46,018 | ₩45,604 | ₩45,604 | -0.50% | 5.2만 |
|---|
| 2026.06.30 | ₩45,912 | ₩46,246 | ₩45,898 | ₩46,099 | +0.41% | 2.6만 |
|---|
| 2026.06.29 | ₩45,377 | ₩46,045 | ₩45,377 | ₩46,045 | +1.47% | 1.5만 |
|---|
| 2026.06.26 | ₩44,922 | ₩46,165 | ₩44,922 | ₩46,165 | +2.77% | 5.2만 |
|---|
| 2026.06.25 | ₩44,521 | ₩45,885 | ₩44,374 | ₩45,885 | +3.06% | 2만 |
|---|
| 2026.06.24 | ₩45,377 | ₩45,377 | ₩44,479 | ₩45,056 | -0.71% | 5만 |
|---|
| 2026.06.23 | ₩44,709 | ₩46,353 | ₩44,709 | ₩45,965 | +2.81% | 13.3만 |
|---|
| 2026.06.22 | ₩44,762 | ₩45,484 | ₩44,495 | ₩44,742 | -0.04% | 4.2만 |
|---|
| 2026.06.18 | ₩44,762 | ₩45,404 | ₩44,167 | ₩45,404 | +1.43% | 2.3만 |
|---|
| 2026.06.17 | ₩45,217 | ₩45,217 | ₩44,174 | ₩44,174 | -2.31% | 3.5만 |
|---|
| 2026.06.16 | ₩45,524 | ₩45,524 | ₩44,963 | ₩45,139 | -0.85% | 3.8만 |
|---|
| 2026.06.15 | ₩46,152 | ₩46,152 | ₩45,444 | ₩45,658 | -1.07% | 7.4만 |
|---|
| 2026.06.12 | ₩46,708 | ₩46,727 | ₩46,099 | ₩46,419 | -0.62% | 9.3천 |
|---|
| 2026.06.11 | ₩47,368 | ₩47,368 | ₩46,691 | ₩46,847 | -1.10% | 1.5만 |
|---|
| 2026.06.10 | ₩46,780 | ₩47,454 | ₩46,780 | ₩47,235 | +0.97% | 3.3만 |
|---|
| 2026.06.09 | ₩46,860 | ₩47,208 | ₩46,537 | ₩47,208 | +0.74% | 8.6천 |
|---|
| 2026.06.08 | ₩47,462 | ₩47,462 | ₩46,687 | ₩46,874 | -1.24% | 3.6만 |
|---|
| 2026.06.05 | ₩47,382 | ₩47,531 | ₩47,036 | ₩47,061 | -0.68% | 1.6만 |
|---|
| 2026.06.04 | ₩47,048 | ₩47,582 | ₩46,834 | ₩47,408 | +0.77% | 2.4만 |
|---|
| 2026.06.03 | ₩47,008 | ₩47,462 | ₩46,954 | ₩47,048 | +0.09% | 4.2만 |
|---|
| 2026.06.02 | ₩46,751 | ₩47,248 | ₩46,299 | ₩46,299 | -0.97% | 2.9만 |
|---|
| 2026.06.01 | ₩46,446 | ₩46,820 | ₩46,152 | ₩46,713 | +0.58% | 3.4만 |
|---|
| 2026.05.29 | ₩46,460 | ₩46,660 | ₩45,938 | ₩46,219 | -0.52% | 7.2만 |
|---|
| 2026.05.28 | ₩47,850 | ₩47,850 | ₩47,395 | ₩47,649 | -0.42% | 1.9만 |
|---|
| 2026.05.27 | ₩48,598 | ₩48,598 | ₩47,803 | ₩47,890 | -1.46% | 1.9만 |
|---|
| 2026.05.26 | ₩49,814 | ₩49,814 | ₩48,673 | ₩49,159 | -1.31% | 1.4만 |
|---|
| 2026.05.22 | ₩49,560 | ₩49,841 | ₩49,427 | ₩49,507 | -0.11% | 2.1만 |
|---|
| 2026.05.21 | ₩49,727 | ₩50,015 | ₩49,233 | ₩49,480 | -0.50% | 7.4만 |
|---|
| 2026.05.20 | ₩50,032 | ₩50,175 | ₩49,173 | ₩49,667 | -0.73% | 1.6만 |
|---|
| 2026.05.19 | ₩49,619 | ₩50,148 | ₩49,619 | ₩50,082 | +0.93% | 1.4만 |
|---|
| 2026.05.18 | ₩49,059 | ₩49,788 | ₩49,059 | ₩49,667 | +1.24% | 1.2만 |
|---|
| 2026.05.15 | ₩49,213 | ₩49,440 | ₩49,026 | ₩49,333 | +0.24% | 3.1만 |
|---|
| 2026.05.14 | ₩48,705 | ₩49,213 | ₩48,705 | ₩49,186 | +0.99% | 4.5만 |
|---|
| 2026.05.13 | ₩48,236 | ₩48,304 | ₩47,870 | ₩48,272 | +0.07% | 1.7만 |
|---|
| 2026.05.12 | ₩47,368 | ₩48,237 | ₩47,348 | ₩48,161 | +1.67% | 2.6만 |
|---|
| 2026.05.11 | ₩47,155 | ₩47,756 | ₩47,088 | ₩47,636 | +1.02% | 3.1만 |
|---|
| 2026.05.08 | ₩47,756 | ₩47,756 | ₩47,069 | ₩47,395 | -0.76% | 11.1만 |
|---|
| 2026.05.07 | ₩46,353 | ₩47,582 | ₩46,283 | ₩47,582 | +2.65% | 8.1천 |
|---|
| 2026.05.06 | ₩47,475 | ₩47,475 | ₩46,607 | ₩46,854 | -1.31% | 2.9만 |
|---|
| 2026.05.05 | ₩48,063 | ₩48,277 | ₩47,622 | ₩47,978 | -0.18% | 1.6만 |
|---|
| 2026.05.04 | ₩47,863 | ₩48,237 | ₩47,796 | ₩47,997 | +0.28% | 3.9만 |
|---|
| 2026.05.01 | ₩47,649 | ₩48,010 | ₩47,315 | ₩47,662 | +0.03% | 5.5만 |
|---|
| 2026.04.30 | ₩47,328 | ₩48,304 | ₩47,141 | ₩48,304 | +2.06% | 7.1만 |
|---|
| 2026.04.29 | ₩46,540 | ₩47,395 | ₩46,540 | ₩47,395 | +1.84% | 6.2만 |
|---|
| 2026.04.28 | ₩46,326 | ₩46,566 | ₩45,978 | ₩46,490 | +0.35% | 2.4만 |
|---|
| 2026.04.27 | ₩45,965 | ₩46,005 | ₩45,417 | ₩45,417 | -1.19% | 1.7만 |
|---|
| 2026.04.24 | ₩46,085 | ₩46,085 | ₩45,444 | ₩45,564 | -1.13% | 4.8만 |
|---|
| 2026.04.23 | ₩46,032 | ₩46,112 | ₩45,644 | ₩45,644 | -0.84% | 2.6만 |
|---|
| 2026.04.22 | ₩45,537 | ₩45,738 | ₩45,430 | ₩45,644 | +0.23% | 2.2만 |
|---|
| 2026.04.21 | ₩45,150 | ₩45,430 | ₩44,869 | ₩45,297 | +0.33% | 7.3만 |
|---|
| 2026.04.20 | ₩44,912 | ₩45,136 | ₩44,829 | ₩45,016 | +0.23% | 2.9만 |
|---|
| 2026.04.17 | ₩45,016 | ₩45,016 | ₩43,840 | ₩43,840 | -2.61% | 5.9만 |
|---|
| 2026.04.16 | ₩44,922 | ₩45,544 | ₩44,922 | ₩45,123 | +0.45% | 1.2만 |
|---|
| 2026.04.15 | ₩45,029 | ₩45,230 | ₩44,769 | ₩44,869 | -0.36% | 13.5만 |
|---|
| 2026.04.14 | ₩46,032 | ₩46,032 | ₩44,922 | ₩45,818 | -0.46% | 5.1만 |
|---|
| 2026.04.13 | ₩46,633 | ₩46,633 | ₩45,444 | ₩45,631 | -2.15% | 3.5만 |
|---|
| 2026.04.10 | ₩46,165 | ₩46,366 | ₩45,992 | ₩45,992 | -0.38% | 2.1만 |
|---|
| 2026.04.09 | ₩46,540 | ₩46,820 | ₩45,765 | ₩45,765 | -1.67% | 3.7만 |
|---|
| 2026.04.08 | ₩45,524 | ₩46,326 | ₩45,176 | ₩46,165 | +1.41% | 5.3만 |
|---|
| 2026.04.07 | ₩46,353 | ₩46,486 | ₩45,912 | ₩46,473 | +0.26% | 3.3만 |
|---|
| 2026.04.06 | ₩45,845 | ₩46,032 | ₩45,738 | ₩45,898 | +0.12% | 2.8만 |
|---|
| 2026.04.02 | ₩45,738 | ₩46,165 | ₩45,738 | ₩45,791 | +0.12% | 3.1만 |
|---|
| 2026.04.01 | ₩45,965 | ₩45,965 | ₩44,916 | ₩45,537 | -0.93% | 15.2만 |
|---|
| 2026.03.31 | ₩46,393 | ₩46,950 | ₩45,765 | ₩46,206 | -0.40% | 10.8만 |
|---|
| 2026.03.30 | ₩47,676 | ₩47,676 | ₩46,593 | ₩46,874 | -1.68% | 11.5만 |
|---|
| 2026.03.27 | ₩47,573 | ₩47,769 | ₩46,914 | ₩47,155 | -0.88% | 9.9만 |
|---|
| 2026.03.26 | ₩47,368 | ₩47,649 | ₩47,034 | ₩47,636 | +0.56% | 2.6만 |
|---|
| 2026.03.25 | ₩47,489 | ₩47,489 | ₩46,941 | ₩47,275 | -0.45% | 12.1만 |
|---|
| 2026.03.24 | ₩46,994 | ₩47,783 | ₩46,994 | ₩47,556 | +1.19% | 10.6만 |
|---|
| 2026.03.23 | ₩45,938 | ₩46,941 | ₩45,845 | ₩46,914 | +2.12% | 4.4만 |
|---|
| 2026.03.20 | ₩46,780 | ₩47,008 | ₩46,353 | ₩46,673 | -0.23% | 11.1만 |
|---|
| 2026.03.19 | ₩45,925 | ₩46,713 | ₩45,925 | ₩46,713 | +1.72% | 2.5만 |
|---|
| 2026.03.18 | ₩46,032 | ₩46,272 | ₩45,938 | ₩46,005 | -0.06% | 3만 |
|---|
| 2026.03.17 | ₩45,805 | ₩46,513 | ₩45,805 | ₩46,246 | +0.96% | 6.3만 |
|---|
| 2026.03.16 | ₩46,085 | ₩46,085 | ₩45,671 | ₩45,831 | -0.55% | 2.6만 |
|---|
| 2026.03.13 | ₩45,751 | ₩46,018 | ₩45,504 | ₩46,018 | +0.58% | 1.9만 |
|---|
| 2026.03.12 | ₩45,912 | ₩46,099 | ₩45,484 | ₩45,711 | -0.44% | 13.6만 |
|---|
| 2026.03.11 | ₩45,791 | ₩46,085 | ₩45,497 | ₩45,912 | +0.26% | 5만 |
|---|
| 2026.03.10 | ₩46,125 | ₩46,219 | ₩45,537 | ₩45,845 | -0.61% | 5만 |
|---|
| 2026.03.09 | ₩46,366 | ₩46,433 | ₩45,845 | ₩46,059 | -0.66% | 8.6만 |
|---|
| 2026.03.06 | ₩46,299 | ₩46,419 | ₩46,125 | ₩46,406 | +0.23% | 2.2만 |
|---|
| 2026.03.05 | ₩46,272 | ₩46,740 | ₩46,112 | ₩46,112 | -0.35% | 13.5만 |
|---|
| 2026.03.04 | ₩46,112 | ₩46,259 | ₩45,671 | ₩46,112 | 0.00% | 3.4만 |
|---|
| 2026.03.03 | ₩46,406 | ₩46,727 | ₩45,782 | ₩45,952 | -0.98% | 3.7만 |
|---|
| 2026.03.02 | ₩46,607 | ₩46,607 | ₩45,845 | ₩46,419 | -0.40% | 3만 |
|---|
| 2026.02.27 | ₩45,925 | ₩46,446 | ₩45,925 | ₩46,152 | +0.49% | 3.7만 |
|---|
| 2026.02.26 | ₩45,270 | ₩46,192 | ₩45,270 | ₩46,192 | +2.04% | 2.8만 |
|---|
| 2026.02.25 | ₩46,152 | ₩46,152 | ₩45,417 | ₩45,511 | -1.39% | 2.8만 |
|---|
| 2026.02.24 | ₩46,032 | ₩46,032 | ₩45,683 | ₩45,805 | -0.49% | 5.3만 |
|---|
| 2026.02.23 | ₩45,871 | ₩46,379 | ₩45,671 | ₩45,898 | +0.06% | 2.9만 |
|---|
| 2026.02.20 | ₩46,045 | ₩46,299 | ₩45,671 | ₩46,299 | +0.55% | 3.8만 |
|---|
| 2026.02.19 | ₩46,045 | ₩46,045 | ₩45,591 | ₩45,698 | -0.75% | 3만 |
|---|
| 2026.02.18 | ₩46,179 | ₩46,259 | ₩45,778 | ₩46,032 | -0.32% | 7.9만 |
|---|
| 2026.02.17 | ₩45,671 | ₩45,898 | ₩45,217 | ₩45,617 | -0.12% | 2.8만 |
|---|
| 2026.02.13 | ₩44,829 | ₩45,898 | ₩44,709 | ₩45,898 | +2.39% | 9.4만 |
|---|
| 2026.02.12 | ₩45,163 | ₩45,270 | ₩44,575 | ₩44,802 | -0.80% | 3.2만 |
|---|
| 2026.02.11 | ₩45,111 | ₩45,111 | ₩44,775 | ₩45,003 | -0.24% | 4.7만 |
|---|
| 2026.02.10 | ₩44,080 | ₩44,695 | ₩44,080 | ₩44,655 | +1.30% | 2.7만 |
|---|
| 2026.02.09 | ₩43,920 | ₩44,481 | ₩43,920 | ₩44,428 | +1.16% | 3.8만 |
|---|
| 2026.02.06 | ₩44,103 | ₩44,254 | ₩43,947 | ₩44,254 | +0.34% | 2.8만 |
|---|
| 2026.02.05 | ₩43,065 | ₩44,254 | ₩43,065 | ₩44,254 | +2.76% | 1.5만 |
|---|
| 2026.02.04 | ₩43,666 | ₩44,241 | ₩43,586 | ₩44,241 | +1.32% | 2.8만 |
|---|
| 2026.02.03 | ₩43,519 | ₩43,773 | ₩43,192 | ₩43,773 | +0.58% | 3.4만 |
|---|
| 2026.02.02 | ₩43,319 | ₩43,319 | ₩42,904 | ₩43,131 | -0.43% | 10.9만 |
|---|
| 2026.01.30 | ₩43,813 | ₩43,813 | ₩42,637 | ₩43,466 | -0.79% | 1.6만 |
|---|
| 2026.01.29 | ₩43,760 | ₩43,826 | ₩43,466 | ₩43,826 | +0.15% | 3.6만 |
|---|
| 2026.01.28 | ₩43,178 | ₩43,452 | ₩43,051 | ₩43,452 | +0.63% | 6만 |
|---|
| 2026.01.27 | ₩42,757 | ₩43,212 | ₩42,664 | ₩43,212 | +1.06% | 3.6만 |
|---|
| 2026.01.26 | ₩42,570 | ₩42,597 | ₩42,343 | ₩42,597 | +0.06% | 1.5만 |
|---|
| 2026.01.23 | ₩42,410 | ₩42,771 | ₩42,223 | ₩42,490 | +0.19% | 2.7만 |
|---|
| 2026.01.22 | ₩42,009 | ₩42,637 | ₩42,009 | ₩42,637 | +1.50% | 2.2만 |
|---|
| 2026.01.21 | ₩42,624 | ₩42,757 | ₩42,049 | ₩42,049 | -1.35% | 5만 |
|---|
| 2026.01.20 | ₩42,102 | ₩42,443 | ₩41,929 | ₩41,995 | -0.25% | 3.7만 |
|---|
| 2026.01.16 | ₩42,129 | ₩42,490 | ₩42,129 | ₩42,490 | +0.86% | 1.7만 |
|---|
| 2026.01.15 | ₩41,781 | ₩42,169 | ₩41,728 | ₩42,076 | +0.70% | 2.3만 |
|---|
| 2026.01.14 | ₩42,223 | ₩42,370 | ₩42,062 | ₩42,068 | -0.37% | 4만 |
|---|
| 2026.01.13 | ₩41,501 | ₩42,062 | ₩41,450 | ₩42,022 | +1.26% | 3.2만 |
|---|
| 2026.01.12 | ₩41,220 | ₩41,394 | ₩41,013 | ₩41,320 | +0.24% | 3.5만 |
|---|
| 2026.01.09 | ₩40,472 | ₩41,006 | ₩40,472 | ₩40,913 | +1.09% | 3.8만 |
|---|
| 2026.01.08 | ₩39,977 | ₩40,645 | ₩39,977 | ₩40,458 | +1.20% | 1.8만 |
|---|
| 2026.01.07 | ₩39,870 | ₩40,004 | ₩39,670 | ₩39,723 | -0.37% | 4만 |
|---|
| 2026.01.06 | ₩40,498 | ₩40,512 | ₩39,790 | ₩39,870 | -1.55% | 10.7만 |
|---|
| 2026.01.05 | ₩40,532 | ₩40,545 | ₩40,004 | ₩40,458 | -0.18% | 4.3만 |
|---|
| 2026.01.02 | ₩39,877 | ₩40,565 | ₩39,843 | ₩40,391 | +1.29% | 10.2만 |
|---|
| 2025.12.31 | ₩40,151 | ₩40,244 | ₩39,870 | ₩39,977 | -0.43% | 6.2만 |
|---|
| 2025.12.30 | ₩40,096 | ₩40,258 | ₩39,884 | ₩39,884 | -0.53% | 16.2만 |
|---|
| 2025.12.29 | ₩40,190 | ₩40,244 | ₩39,803 | ₩39,803 | -0.96% | 17.9만 |
|---|
| 2025.12.26 | ₩40,031 | ₩40,124 | ₩39,797 | ₩39,843 | -0.47% | 35.4만 |
|---|
| 2025.12.24 | ₩40,258 | ₩40,371 | ₩40,164 | ₩40,164 | -0.23% | 3.8만 |
|---|
| 2025.12.23 | ₩40,044 | ₩40,268 | ₩39,924 | ₩40,151 | +0.27% | 13.4만 |
|---|
| 2025.12.22 | ₩39,910 | ₩40,097 | ₩39,777 | ₩39,990 | +0.20% | 2만 |
|---|
| 2025.12.19 | ₩40,004 | ₩40,071 | ₩39,630 | ₩39,630 | -0.94% | 3.4만 |
|---|
| 2025.12.18 | ₩39,937 | ₩40,266 | ₩39,737 | ₩39,817 | -0.30% | 4.4만 |
|---|
| 2025.12.17 | ₩39,790 | ₩40,164 | ₩39,790 | ₩40,017 | +0.57% | 4.2만 |
|---|
| 2025.12.16 | ₩40,178 | ₩40,244 | ₩39,710 | ₩39,723 | -1.13% | 4.5만 |
|---|
| 2025.12.15 | ₩40,712 | ₩40,712 | ₩40,281 | ₩40,485 | -0.56% | 3.3만 |
|---|
| 2025.12.12 | ₩40,311 | ₩40,605 | ₩40,311 | ₩40,351 | +0.10% | 2.4만 |
|---|
| 2025.12.11 | ₩40,552 | ₩40,605 | ₩40,391 | ₩40,579 | +0.07% | 1.2만 |
|---|
| 2025.12.10 | ₩40,752 | ₩40,752 | ₩40,204 | ₩40,552 | -0.49% | 7.6만 |
|---|
| 2025.12.09 | ₩41,100 | ₩41,167 | ₩39,830 | ₩39,830 | -3.09% | 3.8만 |
|---|
| 2025.12.08 | ₩41,100 | ₩41,100 | ₩40,672 | ₩40,672 | -1.04% | 2만 |
|---|
| 2025.12.05 | ₩40,993 | ₩41,348 | ₩40,926 | ₩40,926 | -0.16% | 2.9만 |
|---|
| 2025.12.04 | ₩41,009 | ₩41,153 | ₩40,980 | ₩41,033 | +0.06% | 1.5만 |
|---|
| 2025.12.03 | ₩40,151 | ₩40,883 | ₩40,151 | ₩40,726 | +1.43% | 4만 |
|---|
| 2025.12.02 | ₩41,020 | ₩41,020 | ₩40,097 | ₩40,097 | -2.25% | 8.6만 |
|---|
| 2025.12.01 | ₩40,592 | ₩41,046 | ₩40,592 | ₩41,046 | +1.12% | 12.1만 |
|---|
| 2025.11.28 | ₩41,060 | ₩41,568 | ₩41,060 | ₩41,514 | +1.11% | 1.1만 |
|---|
| 2025.11.26 | ₩41,200 | ₩41,389 | ₩41,093 | ₩41,093 | -0.26% | 1.2만 |
|---|
| 2025.11.25 | ₩40,632 | ₩40,873 | ₩40,565 | ₩40,779 | +0.36% | 5만 |
|---|
| 2025.11.24 | ₩40,472 | ₩40,683 | ₩40,311 | ₩40,498 | +0.07% | 6만 |
|---|
| 2025.11.21 | ₩40,512 | ₩40,790 | ₩40,325 | ₩40,726 | +0.53% | 2.6만 |
|---|
| 2025.11.20 | ₩40,405 | ₩40,939 | ₩40,191 | ₩40,365 | -0.10% | 5.5만 |
|---|
| 2025.11.19 | ₩40,258 | ₩40,632 | ₩40,097 | ₩40,432 | +0.43% | 4.7만 |
|---|
| 2025.11.18 | ₩40,485 | ₩40,579 | ₩40,178 | ₩40,445 | -0.10% | 14.4만 |
|---|
| 2025.11.17 | ₩40,796 | ₩40,993 | ₩40,394 | ₩40,445 | -0.86% | 2만 |
|---|
| 2025.11.14 | ₩40,037 | ₩40,897 | ₩40,037 | ₩40,726 | +1.72% | 5.8만 |
|---|
| 2025.11.13 | ₩40,258 | ₩40,351 | ₩39,897 | ₩40,164 | -0.23% | 11.9만 |
|---|
| 2025.11.12 | ₩40,124 | ₩40,323 | ₩39,977 | ₩40,164 | +0.10% | 7.5만 |
|---|
| 2025.11.11 | ₩40,184 | ₩40,418 | ₩40,084 | ₩40,405 | +0.55% | 9만 |
|---|
| 2025.11.10 | ₩39,616 | ₩40,168 | ₩39,616 | ₩40,063 | +1.13% | 5.5만 |
|---|
| 2025.11.07 | ₩39,549 | ₩40,031 | ₩39,402 | ₩40,031 | +1.22% | 5.9만 |
|---|
| 2025.11.06 | ₩39,817 | ₩39,964 | ₩39,523 | ₩39,964 | +0.37% | 17.1만 |
|---|
| 2025.11.05 | ₩39,042 | ₩39,616 | ₩39,042 | ₩39,509 | +1.20% | 3.8만 |
|---|
| 2025.11.04 | ₩38,908 | ₩39,095 | ₩38,854 | ₩39,042 | +0.34% | 3.4만 |
|---|
| 2025.11.03 | ₩39,042 | ₩39,309 | ₩38,814 | ₩39,309 | +0.68% | 3.5만 |
|---|
| 2025.10.31 | ₩39,496 | ₩39,496 | ₩39,062 | ₩39,255 | -0.61% | 5.8만 |
|---|
| 2025.10.30 | ₩39,191 | ₩39,389 | ₩39,135 | ₩39,389 | +0.50% | 5.3만 |
|---|
| 2025.10.29 | ₩39,295 | ₩39,389 | ₩38,935 | ₩38,948 | -0.88% | 2.2만 |
|---|
| 2025.10.28 | ₩39,269 | ₩39,429 | ₩39,223 | ₩39,255 | -0.03% | 1.7만 |
|---|
| 2025.10.27 | ₩39,172 | ₩39,376 | ₩39,148 | ₩39,148 | -0.06% | 4.6만 |
|---|
| 2025.10.24 | ₩39,215 | ₩39,369 | ₩39,082 | ₩39,215 | 0.00% | 3.2만 |
|---|
| 2025.10.23 | ₩39,189 | ₩39,322 | ₩39,088 | ₩39,215 | +0.07% | 4.6만 |
|---|
| 2025.10.22 | ₩38,761 | ₩39,138 | ₩38,520 | ₩39,028 | +0.69% | 2.4만 |
|---|
| 2025.10.21 | ₩38,494 | ₩38,667 | ₩38,473 | ₩38,654 | +0.42% | 8.1만 |
|---|
| 2025.10.20 | ₩38,436 | ₩38,727 | ₩38,346 | ₩38,534 | +0.25% | 6.2만 |
|---|
| 2025.10.17 | ₩37,839 | ₩38,093 | ₩37,839 | ₩38,066 | +0.60% | 3.9만 |
|---|
| 2025.10.16 | ₩38,453 | ₩38,453 | ₩37,892 | ₩37,994 | -1.20% | 3.1만 |
|---|
| 2025.10.15 | ₩38,306 | ₩38,500 | ₩38,206 | ₩38,387 | +0.21% | 2.9만 |
|---|
| 2025.10.14 | ₩37,665 | ₩38,093 | ₩37,545 | ₩37,999 | +0.89% | 2.9만 |
|---|
| 2025.10.13 | ₩37,678 | ₩38,119 | ₩37,598 | ₩38,119 | +1.17% | 3.5만 |
|---|
| 2025.10.10 | ₩38,159 | ₩38,224 | ₩37,424 | ₩37,478 | -1.79% | 6.2만 |
|---|