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 | ₩47,186 | ₩47,344 | ₩46,626 | ₩46,720 | -0.99% | 1.6만 |
| 2026.10.08 | ₩47,309 | ₩47,309 | ₩46,854 | ₩47,039 | -0.57% | 1.3만 |
| 2026.10.07 | ₩46,633 | ₩46,854 | ₩46,178 | ₩46,707 | +0.16% | 1.1만 |
| 2026.10.06 | ₩47,362 | ₩48,300 | ₩47,014 | ₩47,456 | +0.20% | 2.3만 |
| 2026.10.05 | ₩46,666 | ₩47,807 | ₩46,666 | ₩47,068 | +0.86% | 1.1만 |
| 2026.10.02 | ₩46,546 | ₩47,014 | ₩46,546 | ₩47,014 | +1.01% | 8.5천 |
| 2026.10.01 | ₩45,942 | ₩46,601 | ₩45,870 | ₩46,385 | +0.96% | 12.2만 |
| 2026.09.30 | ₩46,385 | ₩46,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,171 |
| -0.46% |
| 1.4만 |
| 2026.09.29 | ₩47,296 | ₩47,296 | ₩45,783 | ₩45,783 | -3.20% | 2.5만 |
|---|
| 2026.09.28 | ₩46,961 | ₩47,389 | ₩46,867 | ₩47,148 | +0.40% | 1.3만 |
|---|
| 2026.09.25 | ₩48,688 | ₩48,688 | ₩46,997 | ₩47,349 | -2.75% | 7.6천 |
|---|
| 2026.09.24 | ₩48,447 | ₩48,447 | ₩47,711 | ₩48,326 | -0.25% | 3만 |
|---|
| 2026.09.23 | ₩48,126 | ₩48,661 | ₩47,858 | ₩48,661 | +1.11% | 2.3만 |
|---|
| 2026.09.22 | ₩48,902 | ₩49,020 | ₩48,097 | ₩48,768 | -0.27% | 1.5만 |
|---|
| 2026.09.21 | ₩48,728 | ₩49,357 | ₩48,728 | ₩49,357 | +1.29% | 1.8만 |
|---|
| 2026.09.18 | ₩49,531 | ₩49,678 | ₩48,139 | ₩48,139 | -2.81% | 9.9만 |
|---|
| 2026.09.17 | ₩49,417 | ₩49,583 | ₩49,415 | ₩49,432 | +0.03% | 1.9만 |
|---|
| 2026.09.16 | ₩49,745 | ₩49,879 | ₩49,143 | ₩49,879 | +0.27% | 2.4만 |
|---|
| 2026.09.15 | ₩50,174 | ₩50,325 | ₩49,665 | ₩50,201 | +0.05% | 1.7만 |
|---|
| 2026.09.14 | ₩50,562 | ₩50,562 | ₩49,885 | ₩50,455 | -0.21% | 1만 |
|---|
| 2026.09.11 | ₩50,629 | ₩50,629 | ₩49,745 | ₩49,745 | -1.75% | 6.8만 |
|---|
| 2026.09.10 | ₩50,508 | ₩50,736 | ₩50,375 | ₩50,562 | +0.11% | 2.2만 |
|---|
| 2026.09.09 | ₩50,549 | ₩51,593 | ₩50,549 | ₩51,593 | +2.07% | 1.4만 |
|---|
| 2026.09.08 | ₩50,709 | ₩50,977 | ₩50,294 | ₩50,977 | +0.53% | 4.3만 |
|---|
| 2026.09.04 | ₩49,939 | ₩50,964 | ₩49,939 | ₩50,964 | +2.05% | 1.3만 |
|---|
| 2026.09.03 | ₩50,375 | ₩50,692 | ₩50,254 | ₩50,455 | +0.16% | 1.2만 |
|---|
| 2026.09.02 | ₩50,281 | ₩50,776 | ₩50,281 | ₩50,669 | +0.77% | 1.8만 |
|---|
| 2026.09.01 | ₩50,403 | ₩51,218 | ₩50,174 | ₩51,218 | +1.62% | 3.2만 |
|---|
| 2026.08.31 | ₩50,040 | ₩50,522 | ₩49,986 | ₩50,522 | +0.96% | 4.7만 |
|---|
| 2026.08.28 | ₩49,772 | ₩50,433 | ₩49,665 | ₩49,799 | +0.05% | 3만 |
|---|
| 2026.08.27 | ₩50,508 | ₩51,606 | ₩50,134 | ₩51,606 | +2.17% | 3.2만 |
|---|
| 2026.08.26 | ₩49,732 | ₩50,723 | ₩49,732 | ₩50,723 | +1.99% | 1.3만 |
|---|
| 2026.08.25 | ₩49,919 | ₩50,482 | ₩49,919 | ₩50,482 | +1.13% | 1.1만 |
|---|
| 2026.08.24 | ₩49,958 | ₩50,093 | ₩49,625 | ₩50,083 | +0.25% | 9.2천 |
|---|
| 2026.08.21 | ₩50,013 | ₩50,803 | ₩49,678 | ₩49,906 | -0.21% | 5.1만 |
|---|
| 2026.08.20 | ₩50,883 | ₩50,883 | ₩49,913 | ₩50,201 | -1.34% | 18.1만 |
|---|
| 2026.08.19 | ₩50,468 | ₩50,575 | ₩50,013 | ₩50,241 | -0.45% | 2.6만 |
|---|
| 2026.08.18 | ₩50,093 | ₩50,688 | ₩50,093 | ₩50,541 | +0.89% | 1.7만 |
|---|
| 2026.08.17 | ₩50,375 | ₩50,375 | ₩49,906 | ₩50,375 | 0.00% | 1.7만 |
|---|
| 2026.08.14 | ₩50,201 | ₩50,401 | ₩49,812 | ₩50,401 | +0.40% | 5만 |
|---|
| 2026.08.13 | ₩49,852 | ₩50,428 | ₩49,620 | ₩50,428 | +1.15% | 1.9만 |
|---|
| 2026.08.12 | ₩49,585 | ₩50,056 | ₩49,585 | ₩49,938 | +0.71% | 1.3만 |
|---|
| 2026.08.11 | ₩49,143 | ₩49,885 | ₩49,143 | ₩49,583 | +0.90% | 6.1천 |
|---|
| 2026.08.10 | ₩49,089 | ₩49,379 | ₩48,929 | ₩49,379 | +0.59% | 9천 |
|---|
| 2026.08.07 | ₩49,317 | ₩49,504 | ₩48,553 | ₩48,575 | -1.50% | 1만 |
|---|
| 2026.08.06 | ₩48,889 | ₩49,304 | ₩48,889 | ₩49,235 | +0.71% | 8.4천 |
|---|
| 2026.08.05 | ₩48,728 | ₩48,862 | ₩48,527 | ₩48,554 | -0.36% | 3.2만 |
|---|
| 2026.08.04 | ₩49,196 | ₩49,518 | ₩48,313 | ₩49,518 | +0.65% | 2.4만 |
|---|
| 2026.08.03 | ₩48,661 | ₩49,799 | ₩48,661 | ₩49,799 | +2.34% | 1.3만 |
|---|
| 2026.07.31 | ₩48,444 | ₩49,852 | ₩48,444 | ₩49,852 | +2.91% | 1.8만 |
|---|
| 2026.07.30 | ₩48,329 | ₩49,585 | ₩48,329 | ₩49,585 | +2.60% | 1.7만 |
|---|
| 2026.07.29 | ₩49,103 | ₩49,799 | ₩48,816 | ₩49,799 | +1.42% | 1.9만 |
|---|
| 2026.07.28 | ₩48,607 | ₩48,966 | ₩48,259 | ₩48,808 | +0.41% | 2.4만 |
|---|
| 2026.07.27 | ₩48,788 | ₩48,808 | ₩48,262 | ₩48,808 | +0.04% | 4만 |
|---|
| 2026.07.24 | ₩49,364 | ₩49,745 | ₩49,063 | ₩49,223 | -0.28% | 2.4만 |
|---|
| 2026.07.23 | ₩49,076 | ₩49,371 | ₩49,009 | ₩49,344 | +0.55% | 1.8만 |
|---|
| 2026.07.22 | ₩48,474 | ₩49,196 | ₩48,474 | ₩49,196 | +1.49% | 1.2만 |
|---|
| 2026.07.21 | ₩48,367 | ₩48,708 | ₩48,286 | ₩48,504 | +0.29% | 2.7만 |
|---|
| 2026.07.20 | ₩47,603 | ₩48,902 | ₩47,603 | ₩48,554 | +2.00% | 9.4천 |
|---|
| 2026.07.17 | ₩48,032 | ₩48,423 | ₩47,985 | ₩48,152 | +0.25% | 1.1만 |
|---|
| 2026.07.16 | ₩47,389 | ₩48,313 | ₩47,389 | ₩48,313 | +1.95% | 2.9만 |
|---|
| 2026.07.15 | ₩48,126 | ₩48,139 | ₩47,405 | ₩47,510 | -1.28% | 1.3만 |
|---|
| 2026.07.14 | ₩47,992 | ₩48,126 | ₩47,791 | ₩48,005 | +0.03% | 1.7만 |
|---|
| 2026.07.13 | ₩47,911 | ₩47,952 | ₩47,081 | ₩47,796 | -0.24% | 2만 |
|---|
| 2026.07.10 | ₩47,282 | ₩47,282 | ₩46,573 | ₩46,653 | -1.33% | 2.2만 |
|---|
| 2026.07.09 | ₩47,429 | ₩47,470 | ₩47,081 | ₩47,081 | -0.73% | 1.5만 |
|---|
| 2026.07.08 | ₩47,028 | ₩47,764 | ₩47,028 | ₩47,550 | +1.11% | 2.4만 |
|---|
| 2026.07.07 | ₩45,943 | ₩47,309 | ₩45,943 | ₩47,001 | +2.30% | 14.5만 |
|---|
| 2026.07.06 | ₩46,158 | ₩46,586 | ₩45,676 | ₩45,676 | -1.04% | 2.9만 |
|---|
| 2026.07.02 | ₩45,890 | ₩46,412 | ₩45,778 | ₩46,104 | +0.47% | 1.7만 |
|---|
| 2026.07.01 | ₩45,903 | ₩46,091 | ₩45,676 | ₩45,676 | -0.50% | 5.2만 |
|---|
| 2026.06.30 | ₩45,984 | ₩46,318 | ₩45,970 | ₩46,171 | +0.41% | 2.6만 |
|---|
| 2026.06.29 | ₩45,448 | ₩46,118 | ₩45,448 | ₩46,118 | +1.47% | 1.5만 |
|---|
| 2026.06.26 | ₩44,993 | ₩46,238 | ₩44,993 | ₩46,238 | +2.77% | 5.2만 |
|---|
| 2026.06.25 | ₩44,591 | ₩45,957 | ₩44,444 | ₩45,957 | +3.06% | 2만 |
|---|
| 2026.06.24 | ₩45,448 | ₩45,448 | ₩44,549 | ₩45,127 | -0.71% | 5만 |
|---|
| 2026.06.23 | ₩44,779 | ₩46,425 | ₩44,779 | ₩46,037 | +2.81% | 13.3만 |
|---|
| 2026.06.22 | ₩44,832 | ₩45,555 | ₩44,565 | ₩44,812 | -0.04% | 4.2만 |
|---|
| 2026.06.18 | ₩44,832 | ₩45,475 | ₩44,237 | ₩45,475 | +1.43% | 2.3만 |
|---|
| 2026.06.17 | ₩45,288 | ₩45,288 | ₩44,243 | ₩44,243 | -2.31% | 3.5만 |
|---|
| 2026.06.16 | ₩45,595 | ₩45,595 | ₩45,033 | ₩45,210 | -0.85% | 3.8만 |
|---|
| 2026.06.15 | ₩46,225 | ₩46,225 | ₩45,515 | ₩45,729 | -1.07% | 7.4만 |
|---|
| 2026.06.12 | ₩46,782 | ₩46,800 | ₩46,171 | ₩46,492 | -0.62% | 9.3천 |
|---|
| 2026.06.11 | ₩47,443 | ₩47,443 | ₩46,764 | ₩46,921 | -1.10% | 1.5만 |
|---|
| 2026.06.10 | ₩46,854 | ₩47,528 | ₩46,854 | ₩47,309 | +0.97% | 3.3만 |
|---|
| 2026.06.09 | ₩46,934 | ₩47,282 | ₩46,610 | ₩47,282 | +0.74% | 8.6천 |
|---|
| 2026.06.08 | ₩47,537 | ₩47,537 | ₩46,760 | ₩46,948 | -1.24% | 3.6만 |
|---|
| 2026.06.05 | ₩47,456 | ₩47,606 | ₩47,109 | ₩47,135 | -0.68% | 1.6만 |
|---|
| 2026.06.04 | ₩47,122 | ₩47,657 | ₩46,907 | ₩47,483 | +0.77% | 2.4만 |
|---|
| 2026.06.03 | ₩47,081 | ₩47,537 | ₩47,028 | ₩47,122 | +0.09% | 4.2만 |
|---|
| 2026.06.02 | ₩46,824 | ₩47,322 | ₩46,372 | ₩46,372 | -0.97% | 2.9만 |
|---|
| 2026.06.01 | ₩46,519 | ₩46,894 | ₩46,225 | ₩46,787 | +0.58% | 3.4만 |
|---|
| 2026.05.29 | ₩46,533 | ₩46,733 | ₩46,010 | ₩46,292 | -0.52% | 7.2만 |
|---|
| 2026.05.28 | ₩47,925 | ₩47,925 | ₩47,470 | ₩47,724 | -0.42% | 1.9만 |
|---|
| 2026.05.27 | ₩48,674 | ₩48,674 | ₩47,878 | ₩47,965 | -1.46% | 1.9만 |
|---|
| 2026.05.26 | ₩49,893 | ₩49,893 | ₩48,749 | ₩49,237 | -1.31% | 1.4만 |
|---|
| 2026.05.22 | ₩49,638 | ₩49,919 | ₩49,504 | ₩49,585 | -0.11% | 2.1만 |
|---|
| 2026.05.21 | ₩49,806 | ₩50,093 | ₩49,310 | ₩49,558 | -0.50% | 7.4만 |
|---|
| 2026.05.20 | ₩50,111 | ₩50,254 | ₩49,250 | ₩49,745 | -0.73% | 1.6만 |
|---|
| 2026.05.19 | ₩49,697 | ₩50,227 | ₩49,697 | ₩50,160 | +0.93% | 1.4만 |
|---|
| 2026.05.18 | ₩49,136 | ₩49,866 | ₩49,136 | ₩49,745 | +1.24% | 1.2만 |
|---|
| 2026.05.15 | ₩49,290 | ₩49,518 | ₩49,103 | ₩49,411 | +0.24% | 3.1만 |
|---|
| 2026.05.14 | ₩48,781 | ₩49,290 | ₩48,781 | ₩49,263 | +0.99% | 4.5만 |
|---|
| 2026.05.13 | ₩48,312 | ₩48,380 | ₩47,945 | ₩48,348 | +0.07% | 1.7만 |
|---|
| 2026.05.12 | ₩47,443 | ₩48,313 | ₩47,423 | ₩48,237 | +1.67% | 2.6만 |
|---|
| 2026.05.11 | ₩47,229 | ₩47,831 | ₩47,162 | ₩47,711 | +1.02% | 3.1만 |
|---|
| 2026.05.08 | ₩47,831 | ₩47,831 | ₩47,143 | ₩47,470 | -0.76% | 11.1만 |
|---|
| 2026.05.07 | ₩46,425 | ₩47,657 | ₩46,356 | ₩47,657 | +2.65% | 8.1천 |
|---|
| 2026.05.06 | ₩47,550 | ₩47,550 | ₩46,680 | ₩46,927 | -1.31% | 2.9만 |
|---|
| 2026.05.05 | ₩48,139 | ₩48,353 | ₩47,697 | ₩48,053 | -0.18% | 1.6만 |
|---|
| 2026.05.04 | ₩47,938 | ₩48,313 | ₩47,871 | ₩48,072 | +0.28% | 3.9만 |
|---|
| 2026.05.01 | ₩47,724 | ₩48,085 | ₩47,389 | ₩47,737 | +0.03% | 5.5만 |
|---|
| 2026.04.30 | ₩47,403 | ₩48,380 | ₩47,215 | ₩48,380 | +2.06% | 7.1만 |
|---|
| 2026.04.29 | ₩46,613 | ₩47,470 | ₩46,613 | ₩47,470 | +1.84% | 6.2만 |
|---|
| 2026.04.28 | ₩46,399 | ₩46,640 | ₩46,051 | ₩46,563 | +0.35% | 2.4만 |
|---|
| 2026.04.27 | ₩46,037 | ₩46,077 | ₩45,488 | ₩45,488 | -1.19% | 1.7만 |
|---|
| 2026.04.24 | ₩46,158 | ₩46,158 | ₩45,515 | ₩45,636 | -1.13% | 4.8만 |
|---|
| 2026.04.23 | ₩46,104 | ₩46,184 | ₩45,716 | ₩45,716 | -0.84% | 2.6만 |
|---|
| 2026.04.22 | ₩45,609 | ₩45,810 | ₩45,502 | ₩45,716 | +0.23% | 2.2만 |
|---|
| 2026.04.21 | ₩45,221 | ₩45,502 | ₩44,939 | ₩45,368 | +0.33% | 7.3만 |
|---|
| 2026.04.20 | ₩44,982 | ₩45,207 | ₩44,899 | ₩45,087 | +0.23% | 2.9만 |
|---|
| 2026.04.17 | ₩45,087 | ₩45,087 | ₩43,909 | ₩43,909 | -2.61% | 5.9만 |
|---|
| 2026.04.16 | ₩44,993 | ₩45,616 | ₩44,993 | ₩45,194 | +0.45% | 1.2만 |
|---|
| 2026.04.15 | ₩45,100 | ₩45,301 | ₩44,839 | ₩44,939 | -0.36% | 13.5만 |
|---|
| 2026.04.14 | ₩46,104 | ₩46,104 | ₩44,993 | ₩45,890 | -0.46% | 5.1만 |
|---|
| 2026.04.13 | ₩46,707 | ₩46,707 | ₩45,515 | ₩45,703 | -2.15% | 3.5만 |
|---|
| 2026.04.10 | ₩46,238 | ₩46,439 | ₩46,064 | ₩46,064 | -0.38% | 2.1만 |
|---|
| 2026.04.09 | ₩46,613 | ₩46,894 | ₩45,836 | ₩45,836 | -1.67% | 3.7만 |
|---|
| 2026.04.08 | ₩45,595 | ₩46,399 | ₩45,247 | ₩46,238 | +1.41% | 5.3만 |
|---|
| 2026.04.07 | ₩46,425 | ₩46,559 | ₩45,984 | ₩46,546 | +0.26% | 3.3만 |
|---|
| 2026.04.06 | ₩45,917 | ₩46,104 | ₩45,810 | ₩45,970 | +0.12% | 2.8만 |
|---|
| 2026.04.02 | ₩45,810 | ₩46,238 | ₩45,810 | ₩45,863 | +0.12% | 3.1만 |
|---|
| 2026.04.01 | ₩46,037 | ₩46,037 | ₩44,986 | ₩45,609 | -0.93% | 15.2만 |
|---|
| 2026.03.31 | ₩46,466 | ₩47,024 | ₩45,836 | ₩46,278 | -0.40% | 10.8만 |
|---|
| 2026.03.30 | ₩47,751 | ₩47,751 | ₩46,666 | ₩46,948 | -1.68% | 11.5만 |
|---|
| 2026.03.27 | ₩47,648 | ₩47,844 | ₩46,988 | ₩47,229 | -0.88% | 9.9만 |
|---|
| 2026.03.26 | ₩47,443 | ₩47,724 | ₩47,108 | ₩47,711 | +0.56% | 2.6만 |
|---|
| 2026.03.25 | ₩47,563 | ₩47,563 | ₩47,014 | ₩47,349 | -0.45% | 12.1만 |
|---|
| 2026.03.24 | ₩47,068 | ₩47,858 | ₩47,068 | ₩47,630 | +1.19% | 10.6만 |
|---|
| 2026.03.23 | ₩46,010 | ₩47,014 | ₩45,917 | ₩46,988 | +2.12% | 4.4만 |
|---|
| 2026.03.20 | ₩46,854 | ₩47,081 | ₩46,425 | ₩46,747 | -0.23% | 11.1만 |
|---|
| 2026.03.19 | ₩45,997 | ₩46,787 | ₩45,997 | ₩46,787 | +1.72% | 2.5만 |
|---|
| 2026.03.18 | ₩46,104 | ₩46,345 | ₩46,010 | ₩46,077 | -0.06% | 3만 |
|---|
| 2026.03.17 | ₩45,877 | ₩46,586 | ₩45,877 | ₩46,318 | +0.96% | 6.3만 |
|---|
| 2026.03.16 | ₩46,158 | ₩46,158 | ₩45,743 | ₩45,903 | -0.55% | 2.6만 |
|---|
| 2026.03.13 | ₩45,823 | ₩46,091 | ₩45,575 | ₩46,091 | +0.58% | 1.9만 |
|---|
| 2026.03.12 | ₩45,984 | ₩46,171 | ₩45,555 | ₩45,783 | -0.44% | 13.6만 |
|---|
| 2026.03.11 | ₩45,863 | ₩46,158 | ₩45,569 | ₩45,984 | +0.26% | 5만 |
|---|
| 2026.03.10 | ₩46,198 | ₩46,292 | ₩45,609 | ₩45,917 | -0.61% | 5만 |
|---|
| 2026.03.09 | ₩46,439 | ₩46,506 | ₩45,917 | ₩46,131 | -0.66% | 8.6만 |
|---|
| 2026.03.06 | ₩46,372 | ₩46,492 | ₩46,198 | ₩46,479 | +0.23% | 2.2만 |
|---|
| 2026.03.05 | ₩46,345 | ₩46,814 | ₩46,184 | ₩46,184 | -0.35% | 13.5만 |
|---|
| 2026.03.04 | ₩46,184 | ₩46,332 | ₩45,743 | ₩46,184 | 0.00% | 3.4만 |
|---|
| 2026.03.03 | ₩46,479 | ₩46,800 | ₩45,854 | ₩46,024 | -0.98% | 3.7만 |
|---|
| 2026.03.02 | ₩46,680 | ₩46,680 | ₩45,917 | ₩46,492 | -0.40% | 3만 |
|---|
| 2026.02.27 | ₩45,997 | ₩46,519 | ₩45,997 | ₩46,225 | +0.49% | 3.7만 |
|---|
| 2026.02.26 | ₩45,341 | ₩46,265 | ₩45,341 | ₩46,265 | +2.04% | 2.8만 |
|---|
| 2026.02.25 | ₩46,225 | ₩46,225 | ₩45,488 | ₩45,582 | -1.39% | 2.8만 |
|---|
| 2026.02.24 | ₩46,104 | ₩46,104 | ₩45,755 | ₩45,877 | -0.49% | 5.3만 |
|---|
| 2026.02.23 | ₩45,943 | ₩46,452 | ₩45,743 | ₩45,970 | +0.06% | 2.9만 |
|---|
| 2026.02.20 | ₩46,118 | ₩46,372 | ₩45,743 | ₩46,372 | +0.55% | 3.8만 |
|---|
| 2026.02.19 | ₩46,118 | ₩46,118 | ₩45,662 | ₩45,769 | -0.75% | 3만 |
|---|
| 2026.02.18 | ₩46,251 | ₩46,332 | ₩45,850 | ₩46,104 | -0.32% | 7.9만 |
|---|
| 2026.02.17 | ₩45,743 | ₩45,970 | ₩45,288 | ₩45,689 | -0.12% | 2.8만 |
|---|
| 2026.02.13 | ₩44,899 | ₩45,970 | ₩44,779 | ₩45,970 | +2.39% | 9.4만 |
|---|
| 2026.02.12 | ₩45,234 | ₩45,341 | ₩44,645 | ₩44,873 | -0.80% | 3.2만 |
|---|
| 2026.02.11 | ₩45,182 | ₩45,182 | ₩44,846 | ₩45,073 | -0.24% | 4.7만 |
|---|
| 2026.02.10 | ₩44,150 | ₩44,765 | ₩44,150 | ₩44,725 | +1.30% | 2.7만 |
|---|
| 2026.02.09 | ₩43,989 | ₩44,551 | ₩43,989 | ₩44,498 | +1.16% | 3.8만 |
|---|
| 2026.02.06 | ₩44,172 | ₩44,324 | ₩44,016 | ₩44,324 | +0.34% | 2.8만 |
|---|
| 2026.02.05 | ₩43,132 | ₩44,324 | ₩43,132 | ₩44,324 | +2.76% | 1.5만 |
|---|
| 2026.02.04 | ₩43,735 | ₩44,310 | ₩43,654 | ₩44,310 | +1.32% | 2.8만 |
|---|
| 2026.02.03 | ₩43,587 | ₩43,842 | ₩43,259 | ₩43,842 | +0.58% | 3.4만 |
|---|
| 2026.02.02 | ₩43,387 | ₩43,387 | ₩42,972 | ₩43,199 | -0.43% | 10.9만 |
|---|
| 2026.01.30 | ₩43,882 | ₩43,882 | ₩42,704 | ₩43,534 | -0.79% | 1.6만 |
|---|
| 2026.01.29 | ₩43,828 | ₩43,895 | ₩43,534 | ₩43,895 | +0.15% | 3.6만 |
|---|
| 2026.01.28 | ₩43,246 | ₩43,520 | ₩43,119 | ₩43,520 | +0.63% | 6만 |
|---|
| 2026.01.27 | ₩42,824 | ₩43,280 | ₩42,731 | ₩43,280 | +1.06% | 3.6만 |
|---|
| 2026.01.26 | ₩42,637 | ₩42,664 | ₩42,409 | ₩42,664 | +0.06% | 1.5만 |
|---|
| 2026.01.23 | ₩42,476 | ₩42,838 | ₩42,289 | ₩42,557 | +0.19% | 2.7만 |
|---|
| 2026.01.22 | ₩42,075 | ₩42,704 | ₩42,075 | ₩42,704 | +1.50% | 2.2만 |
|---|
| 2026.01.21 | ₩42,691 | ₩42,824 | ₩42,115 | ₩42,115 | -1.35% | 5만 |
|---|
| 2026.01.20 | ₩42,168 | ₩42,510 | ₩41,994 | ₩42,061 | -0.25% | 3.7만 |
|---|
| 2026.01.16 | ₩42,195 | ₩42,557 | ₩42,195 | ₩42,557 | +0.86% | 1.7만 |
|---|
| 2026.01.15 | ₩41,847 | ₩42,235 | ₩41,794 | ₩42,142 | +0.70% | 2.3만 |
|---|
| 2026.01.14 | ₩42,289 | ₩42,436 | ₩42,128 | ₩42,134 | -0.37% | 4만 |
|---|
| 2026.01.13 | ₩41,566 | ₩42,128 | ₩41,515 | ₩42,088 | +1.26% | 3.2만 |
|---|
| 2026.01.12 | ₩41,285 | ₩41,459 | ₩41,077 | ₩41,385 | +0.24% | 3.5만 |
|---|
| 2026.01.09 | ₩40,535 | ₩41,071 | ₩40,535 | ₩40,977 | +1.09% | 3.8만 |
|---|
| 2026.01.08 | ₩40,040 | ₩40,709 | ₩40,040 | ₩40,522 | +1.20% | 1.8만 |
|---|
| 2026.01.07 | ₩39,933 | ₩40,067 | ₩39,732 | ₩39,786 | -0.37% | 4만 |
|---|
| 2026.01.06 | ₩40,562 | ₩40,575 | ₩39,853 | ₩39,933 | -1.55% | 10.7만 |
|---|
| 2026.01.05 | ₩40,595 | ₩40,609 | ₩40,067 | ₩40,522 | -0.18% | 4.3만 |
|---|
| 2026.01.02 | ₩39,940 | ₩40,629 | ₩39,906 | ₩40,455 | +1.29% | 10.2만 |
|---|
| 2025.12.31 | ₩40,214 | ₩40,308 | ₩39,933 | ₩40,040 | -0.43% | 6.2만 |
|---|
| 2025.12.30 | ₩40,159 | ₩40,321 | ₩39,946 | ₩39,946 | -0.53% | 16.2만 |
|---|
| 2025.12.29 | ₩40,253 | ₩40,308 | ₩39,866 | ₩39,866 | -0.96% | 17.9만 |
|---|
| 2025.12.26 | ₩40,093 | ₩40,187 | ₩39,859 | ₩39,906 | -0.47% | 35.4만 |
|---|
| 2025.12.24 | ₩40,321 | ₩40,435 | ₩40,227 | ₩40,227 | -0.23% | 3.8만 |
|---|
| 2025.12.23 | ₩40,107 | ₩40,332 | ₩39,986 | ₩40,214 | +0.27% | 13.4만 |
|---|
| 2025.12.22 | ₩39,973 | ₩40,160 | ₩39,839 | ₩40,053 | +0.20% | 2만 |
|---|
| 2025.12.19 | ₩40,067 | ₩40,134 | ₩39,692 | ₩39,692 | -0.94% | 3.4만 |
|---|
| 2025.12.18 | ₩40,000 | ₩40,329 | ₩39,799 | ₩39,879 | -0.30% | 4.4만 |
|---|
| 2025.12.17 | ₩39,853 | ₩40,227 | ₩39,853 | ₩40,080 | +0.57% | 4.2만 |
|---|
| 2025.12.16 | ₩40,241 | ₩40,308 | ₩39,772 | ₩39,786 | -1.13% | 4.5만 |
|---|
| 2025.12.15 | ₩40,776 | ₩40,776 | ₩40,344 | ₩40,549 | -0.56% | 3.3만 |
|---|
| 2025.12.12 | ₩40,375 | ₩40,669 | ₩40,375 | ₩40,415 | +0.10% | 2.4만 |
|---|
| 2025.12.11 | ₩40,616 | ₩40,669 | ₩40,455 | ₩40,642 | +0.07% | 1.2만 |
|---|
| 2025.12.10 | ₩40,816 | ₩40,816 | ₩40,267 | ₩40,616 | -0.49% | 7.6만 |
|---|
| 2025.12.09 | ₩41,164 | ₩41,231 | ₩39,893 | ₩39,893 | -3.09% | 3.8만 |
|---|
| 2025.12.08 | ₩41,164 | ₩41,164 | ₩40,736 | ₩40,736 | -1.04% | 2만 |
|---|
| 2025.12.05 | ₩41,057 | ₩41,413 | ₩40,990 | ₩40,990 | -0.16% | 2.9만 |
|---|
| 2025.12.04 | ₩41,073 | ₩41,218 | ₩41,044 | ₩41,097 | +0.06% | 1.5만 |
|---|
| 2025.12.03 | ₩40,214 | ₩40,948 | ₩40,214 | ₩40,790 | +1.43% | 4만 |
|---|
| 2025.12.02 | ₩41,084 | ₩41,084 | ₩40,160 | ₩40,160 | -2.25% | 8.6만 |
|---|
| 2025.12.01 | ₩40,656 | ₩41,111 | ₩40,656 | ₩41,111 | +1.12% | 12.1만 |
|---|
| 2025.11.28 | ₩41,124 | ₩41,633 | ₩41,124 | ₩41,579 | +1.11% | 1.1만 |
|---|
| 2025.11.26 | ₩41,265 | ₩41,454 | ₩41,158 | ₩41,158 | -0.26% | 1.2만 |
|---|
| 2025.11.25 | ₩40,696 | ₩40,937 | ₩40,629 | ₩40,843 | +0.36% | 5만 |
|---|
| 2025.11.24 | ₩40,535 | ₩40,747 | ₩40,375 | ₩40,562 | +0.07% | 6만 |
|---|
| 2025.11.21 | ₩40,575 | ₩40,854 | ₩40,388 | ₩40,790 | +0.53% | 2.6만 |
|---|
| 2025.11.20 | ₩40,468 | ₩41,004 | ₩40,254 | ₩40,428 | -0.10% | 5.5만 |
|---|
| 2025.11.19 | ₩40,321 | ₩40,696 | ₩40,160 | ₩40,495 | +0.43% | 4.7만 |
|---|
| 2025.11.18 | ₩40,549 | ₩40,642 | ₩40,241 | ₩40,508 | -0.10% | 14.4만 |
|---|
| 2025.11.17 | ₩40,861 | ₩41,057 | ₩40,458 | ₩40,508 | -0.86% | 2만 |
|---|
| 2025.11.14 | ₩40,100 | ₩40,961 | ₩40,100 | ₩40,790 | +1.72% | 5.8만 |
|---|
| 2025.11.13 | ₩40,321 | ₩40,415 | ₩39,960 | ₩40,227 | -0.23% | 11.9만 |
|---|
| 2025.11.12 | ₩40,187 | ₩40,387 | ₩40,040 | ₩40,227 | +0.10% | 7.5만 |
|---|
| 2025.11.11 | ₩40,247 | ₩40,482 | ₩40,147 | ₩40,468 | +0.55% | 9만 |
|---|
| 2025.11.10 | ₩39,678 | ₩40,231 | ₩39,678 | ₩40,126 | +1.13% | 5.5만 |
|---|
| 2025.11.07 | ₩39,612 | ₩40,093 | ₩39,464 | ₩40,093 | +1.22% | 5.9만 |
|---|
| 2025.11.06 | ₩39,879 | ₩40,027 | ₩39,585 | ₩40,027 | +0.37% | 17.1만 |
|---|
| 2025.11.05 | ₩39,103 | ₩39,678 | ₩39,103 | ₩39,571 | +1.20% | 3.8만 |
|---|
| 2025.11.04 | ₩38,969 | ₩39,156 | ₩38,915 | ₩39,103 | +0.34% | 3.4만 |
|---|
| 2025.11.03 | ₩39,103 | ₩39,371 | ₩38,875 | ₩39,371 | +0.68% | 3.5만 |
|---|
| 2025.10.31 | ₩39,558 | ₩39,558 | ₩39,123 | ₩39,317 | -0.61% | 5.8만 |
|---|
| 2025.10.30 | ₩39,253 | ₩39,451 | ₩39,197 | ₩39,451 | +0.50% | 5.3만 |
|---|
| 2025.10.29 | ₩39,357 | ₩39,451 | ₩38,996 | ₩39,009 | -0.88% | 2.2만 |
|---|
| 2025.10.28 | ₩39,330 | ₩39,491 | ₩39,285 | ₩39,317 | -0.03% | 1.7만 |
|---|
| 2025.10.27 | ₩39,234 | ₩39,438 | ₩39,210 | ₩39,210 | -0.06% | 4.6만 |
|---|
| 2025.10.24 | ₩39,277 | ₩39,431 | ₩39,143 | ₩39,277 | 0.00% | 3.2만 |
|---|
| 2025.10.23 | ₩39,250 | ₩39,384 | ₩39,150 | ₩39,277 | +0.07% | 4.6만 |
|---|
| 2025.10.22 | ₩38,822 | ₩39,199 | ₩38,581 | ₩39,089 | +0.69% | 2.4만 |
|---|
| 2025.10.21 | ₩38,554 | ₩38,728 | ₩38,534 | ₩38,715 | +0.42% | 8.1만 |
|---|
| 2025.10.20 | ₩38,496 | ₩38,788 | ₩38,407 | ₩38,594 | +0.25% | 6.2만 |
|---|
| 2025.10.17 | ₩37,898 | ₩38,152 | ₩37,898 | ₩38,126 | +0.60% | 3.9만 |
|---|
| 2025.10.16 | ₩38,514 | ₩38,514 | ₩37,952 | ₩38,053 | -1.20% | 3.1만 |
|---|
| 2025.10.15 | ₩38,367 | ₩38,561 | ₩38,266 | ₩38,447 | +0.21% | 2.9만 |
|---|
| 2025.10.14 | ₩37,724 | ₩38,152 | ₩37,604 | ₩38,059 | +0.89% | 2.9만 |
|---|
| 2025.10.13 | ₩37,737 | ₩38,179 | ₩37,657 | ₩38,179 | +1.17% | 3.5만 |
|---|
| 2025.10.10 | ₩38,219 | ₩38,284 | ₩37,483 | ₩37,537 | -1.79% | 6.2만 |
|---|