시장 데이터를 불러오는 중
전체 종목
Alerian MLP ETF 과거 주가
Alerian MLP ETF · AMLP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alerian MLP ETF · AMLP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,610 | ₩71,132 | ₩70,262 | ₩70,356 | -0.36% | 129.1만 |
| 2026.10.08 | ₩70,664 | ₩71,012 | ₩70,449 | ₩70,784 | +0.17% | 126.5만 |
| 2026.10.07 | ₩71,627 | ₩71,748 | ₩69,566 | ₩70,088 | -2.15% | 186.6만 |
| 2026.10.06 | ₩70,851 | ₩71,668 | ₩70,543 | ₩71,547 | +0.98% | 138.1만 |
| 2026.10.05 | ₩70,168 | ₩71,427 | ₩70,075 | ₩70,905 | +1.05% | 131.2만 |
| 2026.10.02 | ₩69,579 | ₩70,490 | ₩69,539 | ₩70,463 | +1.27% | 208.8만 |
| 2026.10.01 | ₩69,432 | ₩70,075 | ₩68,910 | ₩69,954 | +0.75% | 134.5만 |
| 2026.09.30 | ₩70,302 | ₩70,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,432 |
| -1.24% |
| 184.2만 |
| 2026.09.29 | ₩70,557 | ₩70,690 | ₩69,686 | ₩69,954 | -0.85% | 185.7만 |
|---|
| 2026.09.28 | ₩71,440 | ₩71,614 | ₩70,436 | ₩70,851 | -0.82% | 140.9만 |
|---|
| 2026.09.25 | ₩71,494 | ₩71,507 | ₩70,623 | ₩71,012 | -0.67% | 122.5만 |
|---|
| 2026.09.24 | ₩71,962 | ₩72,390 | ₩71,440 | ₩71,480 | -0.67% | 157만 |
|---|
| 2026.09.23 | ₩72,297 | ₩72,618 | ₩71,668 | ₩71,721 | -0.80% | 79.1만 |
|---|
| 2026.09.22 | ₩72,484 | ₩73,113 | ₩71,801 | ₩71,842 | -0.89% | 125.2만 |
|---|
| 2026.09.21 | ₩73,475 | ₩73,488 | ₩72,698 | ₩72,752 | -0.98% | 80.8만 |
|---|
| 2026.09.18 | ₩73,716 | ₩73,957 | ₩73,354 | ₩73,595 | -0.16% | 102.8만 |
|---|
| 2026.09.17 | ₩73,421 | ₩73,823 | ₩73,167 | ₩73,635 | +0.29% | 79.3만 |
|---|
| 2026.09.16 | ₩73,997 | ₩74,331 | ₩72,805 | ₩73,260 | -0.99% | 127.7만 |
|---|
| 2026.09.15 | ₩74,318 | ₩74,532 | ₩73,943 | ₩74,023 | -0.40% | 101.7만 |
|---|
| 2026.09.14 | ₩75,175 | ₩75,255 | ₩74,117 | ₩74,264 | -1.21% | 110.9만 |
|---|
| 2026.09.11 | ₩74,693 | ₩75,001 | ₩74,197 | ₩74,840 | +0.20% | 118.2만 |
|---|
| 2026.09.10 | ₩75,536 | ₩75,536 | ₩74,559 | ₩74,626 | -1.21% | 143만 |
|---|
| 2026.09.09 | ₩75,121 | ₩75,349 | ₩74,880 | ₩75,215 | +0.12% | 81.6만 |
|---|
| 2026.09.08 | ₩74,693 | ₩75,268 | ₩74,412 | ₩74,920 | +0.30% | 121.8만 |
|---|
| 2026.09.04 | ₩74,157 | ₩74,666 | ₩73,649 | ₩74,586 | +0.58% | 114.6만 |
|---|
| 2026.09.03 | ₩74,746 | ₩75,041 | ₩74,157 | ₩74,184 | -0.75% | 100.3만 |
|---|
| 2026.09.02 | ₩74,693 | ₩75,014 | ₩74,117 | ₩74,679 | -0.02% | 96만 |
|---|
| 2026.09.01 | ₩74,706 | ₩74,934 | ₩74,331 | ₩74,773 | +0.09% | 127.2만 |
|---|
| 2026.08.31 | ₩74,358 | ₩74,479 | ₩73,890 | ₩74,412 | +0.07% | 89.9만 |
|---|
| 2026.08.28 | ₩74,037 | ₩74,278 | ₩73,809 | ₩73,943 | -0.13% | 81.9만 |
|---|
| 2026.08.27 | ₩74,010 | ₩74,305 | ₩73,327 | ₩74,037 | +0.04% | 85만 |
|---|
| 2026.08.26 | ₩73,046 | ₩74,291 | ₩72,993 | ₩74,264 | +1.67% | 116.8만 |
|---|
| 2026.08.25 | ₩73,354 | ₩73,635 | ₩73,060 | ₩73,100 | -0.35% | 100.2만 |
|---|
| 2026.08.24 | ₩73,180 | ₩73,595 | ₩72,979 | ₩73,515 | +0.46% | 70.7만 |
|---|
| 2026.08.21 | ₩73,542 | ₩73,997 | ₩72,939 | ₩73,287 | -0.35% | 124.1만 |
|---|
| 2026.08.20 | ₩73,769 | ₩74,224 | ₩73,394 | ₩73,501 | -0.36% | 119.8만 |
|---|
| 2026.08.19 | ₩74,291 | ₩74,291 | ₩73,207 | ₩73,488 | -1.08% | 121.8만 |
|---|
| 2026.08.18 | ₩73,515 | ₩74,211 | ₩73,488 | ₩74,037 | +0.71% | 206.9만 |
|---|
| 2026.08.17 | ₩73,823 | ₩74,023 | ₩72,953 | ₩73,207 | -0.83% | 168.7만 |
|---|
| 2026.08.14 | ₩72,953 | ₩73,609 | ₩72,872 | ₩73,568 | +0.84% | 137.4만 |
|---|
| 2026.08.13 | ₩72,859 | ₩73,260 | ₩72,658 | ₩72,752 | -0.15% | 134만 |
|---|
| 2026.08.12 | ₩72,631 | ₩73,301 | ₩72,551 | ₩73,180 | +0.76% | 100.6만 |
|---|
| 2026.08.11 | ₩73,448 | ₩74,505 | ₩73,448 | ₩74,090 | +0.87% | 185.3만 |
|---|
| 2026.08.10 | ₩73,060 | ₩73,702 | ₩73,060 | ₩73,689 | +0.86% | 109만 |
|---|
| 2026.08.07 | ₩73,354 | ₩73,622 | ₩72,564 | ₩72,765 | -0.80% | 167.1만 |
|---|
| 2026.08.06 | ₩73,220 | ₩73,809 | ₩73,033 | ₩73,662 | +0.60% | 103.5만 |
|---|
| 2026.08.05 | ₩73,957 | ₩73,957 | ₩72,618 | ₩72,765 | -1.61% | 101만 |
|---|
| 2026.08.04 | ₩73,622 | ₩73,890 | ₩72,752 | ₩73,622 | 0.00% | 154만 |
|---|
| 2026.08.03 | ₩73,501 | ₩74,010 | ₩73,234 | ₩73,809 | +0.42% | 149.5만 |
|---|
| 2026.07.31 | ₩73,381 | ₩74,117 | ₩73,073 | ₩74,050 | +0.91% | 211.7만 |
|---|
| 2026.07.30 | ₩73,220 | ₩73,649 | ₩72,979 | ₩73,394 | +0.24% | 136.9만 |
|---|
| 2026.07.29 | ₩74,050 | ₩74,305 | ₩73,274 | ₩73,381 | -0.90% | 162.9만 |
|---|
| 2026.07.28 | ₩72,792 | ₩73,662 | ₩72,685 | ₩73,354 | +0.77% | 133.9만 |
|---|
| 2026.07.27 | ₩72,953 | ₩73,368 | ₩72,551 | ₩72,591 | -0.50% | 105만 |
|---|
| 2026.07.24 | ₩73,649 | ₩74,452 | ₩73,595 | ₩73,609 | -0.05% | 91.4만 |
|---|
| 2026.07.23 | ₩73,622 | ₩73,836 | ₩73,434 | ₩73,528 | -0.13% | 100.4만 |
|---|
| 2026.07.22 | ₩73,167 | ₩73,595 | ₩73,167 | ₩73,381 | +0.29% | 75만 |
|---|
| 2026.07.21 | ₩73,100 | ₩73,341 | ₩72,471 | ₩72,819 | -0.38% | 75.1만 |
|---|
| 2026.07.20 | ₩72,283 | ₩73,368 | ₩72,283 | ₩72,912 | +0.87% | 93.4만 |
|---|
| 2026.07.17 | ₩72,618 | ₩72,846 | ₩72,123 | ₩72,323 | -0.41% | 94.6만 |
|---|
| 2026.07.16 | ₩71,266 | ₩72,431 | ₩71,266 | ₩72,216 | +1.33% | 97.3만 |
|---|
| 2026.07.15 | ₩72,056 | ₩72,404 | ₩71,159 | ₩71,212 | -1.17% | 92.1만 |
|---|
| 2026.07.14 | ₩72,096 | ₩72,404 | ₩71,694 | ₩72,042 | -0.07% | 114.4만 |
|---|
| 2026.07.13 | ₩71,146 | ₩72,123 | ₩71,119 | ₩71,868 | +1.02% | 112.9만 |
|---|
| 2026.07.10 | ₩70,757 | ₩71,065 | ₩70,115 | ₩70,543 | -0.30% | 83.5만 |
|---|
| 2026.07.09 | ₩71,119 | ₩71,453 | ₩70,784 | ₩70,878 | -0.34% | 81.5만 |
|---|
| 2026.07.08 | ₩71,132 | ₩71,400 | ₩70,784 | ₩71,346 | +0.30% | 120.8만 |
|---|
| 2026.07.07 | ₩69,887 | ₩71,159 | ₩69,874 | ₩70,771 | +1.26% | 163.5만 |
|---|
| 2026.07.06 | ₩69,660 | ₩70,316 | ₩69,446 | ₩69,499 | -0.23% | 108.4만 |
|---|
| 2026.07.02 | ₩69,272 | ₩69,753 | ₩69,057 | ₩69,686 | +0.60% | 108.7만 |
|---|
| 2026.07.01 | ₩69,365 | ₩69,566 | ₩68,910 | ₩69,097 | -0.39% | 96.6만 |
|---|
| 2026.06.30 | ₩69,325 | ₩69,740 | ₩69,245 | ₩69,405 | +0.12% | 126.9만 |
|---|
| 2026.06.29 | ₩68,897 | ₩69,459 | ₩68,763 | ₩69,218 | +0.47% | 128.2만 |
|---|
| 2026.06.26 | ₩68,375 | ₩68,897 | ₩68,308 | ₩68,857 | +0.70% | 68.9만 |
|---|
| 2026.06.25 | ₩67,411 | ₩68,723 | ₩67,223 | ₩68,401 | +1.47% | 103.7만 |
|---|
| 2026.06.24 | ₩68,575 | ₩68,950 | ₩67,424 | ₩67,451 | -1.64% | 340.2만 |
|---|
| 2026.06.23 | ₩67,746 | ₩69,298 | ₩67,558 | ₩69,138 | +2.05% | 288.5만 |
|---|
| 2026.06.22 | ₩67,826 | ₩68,201 | ₩67,264 | ₩67,812 | -0.02% | 125.7만 |
|---|
| 2026.06.18 | ₩67,572 | ₩68,308 | ₩66,862 | ₩67,826 | +0.38% | 216.8만 |
|---|
| 2026.06.17 | ₩68,388 | ₩68,669 | ₩67,438 | ₩67,746 | -0.94% | 226.5만 |
|---|
| 2026.06.16 | ₩68,549 | ₩68,843 | ₩68,094 | ₩68,241 | -0.45% | 152.8만 |
|---|
| 2026.06.15 | ₩68,937 | ₩69,526 | ₩68,562 | ₩68,589 | -0.50% | 211.6만 |
|---|
| 2026.06.12 | ₩69,834 | ₩70,476 | ₩69,312 | ₩69,780 | -0.08% | 103.3만 |
|---|
| 2026.06.11 | ₩70,744 | ₩71,212 | ₩69,954 | ₩70,021 | -1.02% | 183.3만 |
|---|
| 2026.06.10 | ₩70,142 | ₩71,212 | ₩70,075 | ₩70,637 | +0.71% | 140.7만 |
|---|
| 2026.06.09 | ₩70,235 | ₩70,597 | ₩69,780 | ₩69,780 | -0.65% | 119.5만 |
|---|
| 2026.06.08 | ₩70,744 | ₩71,105 | ₩70,075 | ₩70,396 | -0.49% | 135.2만 |
|---|
| 2026.06.05 | ₩71,320 | ₩71,400 | ₩70,530 | ₩70,637 | -0.96% | 90.2만 |
|---|
| 2026.06.04 | ₩70,222 | ₩71,346 | ₩70,075 | ₩71,279 | +1.51% | 190.6만 |
|---|
| 2026.06.03 | ₩70,610 | ₩71,226 | ₩70,329 | ₩70,396 | -0.30% | 147.8만 |
|---|
| 2026.06.02 | ₩69,780 | ₩70,664 | ₩69,686 | ₩70,583 | +1.15% | 182.6만 |
|---|
| 2026.06.01 | ₩69,405 | ₩70,209 | ₩69,231 | ₩69,860 | +0.66% | 158.9만 |
|---|
| 2026.05.29 | ₩70,128 | ₩70,142 | ₩69,004 | ₩69,071 | -1.51% | 178만 |
|---|
| 2026.05.28 | ₩70,811 | ₩71,038 | ₩70,021 | ₩70,195 | -0.87% | 97.5만 |
|---|
| 2026.05.27 | ₩71,146 | ₩71,360 | ₩70,516 | ₩70,530 | -0.87% | 159.6만 |
|---|
| 2026.05.26 | ₩72,538 | ₩72,819 | ₩71,346 | ₩71,386 | -1.59% | 204.5만 |
|---|
| 2026.05.22 | ₩72,497 | ₩73,100 | ₩72,216 | ₩72,979 | +0.66% | 86.2만 |
|---|
| 2026.05.21 | ₩73,167 | ₩73,461 | ₩72,190 | ₩72,524 | -0.88% | 172.7만 |
|---|
| 2026.05.20 | ₩73,060 | ₩73,916 | ₩72,497 | ₩72,819 | -0.33% | 120.7만 |
|---|
| 2026.05.19 | ₩72,966 | ₩73,542 | ₩72,605 | ₩73,408 | +0.61% | 117.2만 |
|---|
| 2026.05.18 | ₩72,216 | ₩73,140 | ₩71,949 | ₩72,899 | +0.95% | 187.8만 |
|---|
| 2026.05.15 | ₩72,230 | ₩72,725 | ₩72,109 | ₩72,350 | +0.17% | 181.1만 |
|---|
| 2026.05.14 | ₩71,092 | ₩72,190 | ₩71,092 | ₩72,109 | +1.43% | 161.5만 |
|---|
| 2026.05.13 | ₩70,985 | ₩71,306 | ₩70,597 | ₩71,172 | +0.26% | 117.4만 |
|---|
| 2026.05.12 | ₩71,748 | ₩72,497 | ₩71,105 | ₩72,377 | +0.88% | 129.9만 |
|---|
| 2026.05.11 | ₩71,360 | ₩71,855 | ₩70,945 | ₩71,534 | +0.24% | 142만 |
|---|
| 2026.05.08 | ₩71,413 | ₩71,922 | ₩70,878 | ₩71,159 | -0.36% | 166.8만 |
|---|
| 2026.05.07 | ₩70,463 | ₩71,467 | ₩69,887 | ₩71,427 | +1.37% | 120.9만 |
|---|
| 2026.05.06 | ₩71,226 | ₩71,494 | ₩70,329 | ₩70,664 | -0.79% | 202.2만 |
|---|
| 2026.05.05 | ₩72,056 | ₩72,618 | ₩71,735 | ₩72,149 | +0.13% | 122.6만 |
|---|
| 2026.05.04 | ₩72,056 | ₩72,578 | ₩71,654 | ₩72,176 | +0.17% | 170.2만 |
|---|
| 2026.05.01 | ₩72,230 | ₩72,390 | ₩71,494 | ₩71,775 | -0.63% | 161.7만 |
|---|
| 2026.04.30 | ₩70,824 | ₩72,484 | ₩70,717 | ₩72,444 | +2.29% | 187.7만 |
|---|
| 2026.04.29 | ₩70,878 | ₩71,226 | ₩70,490 | ₩71,119 | +0.34% | 114.3만 |
|---|
| 2026.04.28 | ₩70,195 | ₩70,557 | ₩69,847 | ₩70,449 | +0.36% | 152.6만 |
|---|
| 2026.04.27 | ₩69,686 | ₩70,115 | ₩69,446 | ₩69,633 | -0.08% | 97.1만 |
|---|
| 2026.04.24 | ₩69,606 | ₩69,753 | ₩69,017 | ₩69,472 | -0.19% | 143.6만 |
|---|
| 2026.04.23 | ₩69,700 | ₩69,954 | ₩69,419 | ₩69,820 | +0.17% | 159만 |
|---|
| 2026.04.22 | ₩69,057 | ₩69,539 | ₩69,044 | ₩69,486 | +0.62% | 204.8만 |
|---|
| 2026.04.21 | ₩68,763 | ₩69,218 | ₩68,294 | ₩68,883 | +0.18% | 101.8만 |
|---|
| 2026.04.20 | ₩68,522 | ₩68,763 | ₩68,174 | ₩68,602 | +0.12% | 109.8만 |
|---|
| 2026.04.17 | ₩68,589 | ₩68,589 | ₩67,625 | ₩68,415 | -0.25% | 208.6만 |
|---|
| 2026.04.16 | ₩68,790 | ₩69,459 | ₩68,629 | ₩69,138 | +0.51% | 102.1만 |
|---|
| 2026.04.15 | ₩68,950 | ₩69,084 | ₩68,575 | ₩68,709 | -0.35% | 116.7만 |
|---|
| 2026.04.14 | ₩69,620 | ₩69,767 | ₩68,669 | ₩69,004 | -0.88% | 155만 |
|---|
| 2026.04.13 | ₩70,543 | ₩70,597 | ₩69,285 | ₩69,686 | -1.21% | 144.6만 |
|---|
| 2026.04.10 | ₩70,048 | ₩70,503 | ₩69,901 | ₩70,008 | -0.06% | 69만 |
|---|
| 2026.04.09 | ₩70,409 | ₩71,346 | ₩69,968 | ₩70,088 | -0.46% | 130만 |
|---|
| 2026.04.08 | ₩69,205 | ₩70,342 | ₩68,749 | ₩70,289 | +1.57% | 193.7만 |
|---|
| 2026.04.07 | ₩70,048 | ₩70,824 | ₩70,008 | ₩70,583 | +0.76% | 151만 |
|---|
| 2026.04.06 | ₩69,860 | ₩70,329 | ₩69,673 | ₩69,954 | +0.13% | 113.2만 |
|---|
| 2026.04.02 | ₩70,463 | ₩70,731 | ₩69,660 | ₩70,101 | -0.51% | 145.8만 |
|---|
| 2026.04.01 | ₩69,780 | ₩70,035 | ₩68,763 | ₩69,727 | -0.08% | 468.9만 |
|---|
| 2026.03.31 | ₩71,373 | ₩71,587 | ₩69,794 | ₩70,463 | -1.28% | 286.8만 |
|---|
| 2026.03.30 | ₩72,083 | ₩72,283 | ₩70,985 | ₩71,293 | -1.10% | 136.2만 |
|---|
| 2026.03.27 | ₩72,310 | ₩72,551 | ₩71,427 | ₩71,587 | -1.00% | 214.2만 |
|---|
| 2026.03.26 | ₩71,654 | ₩72,310 | ₩71,333 | ₩72,029 | +0.52% | 219.8만 |
|---|
| 2026.03.25 | ₩71,480 | ₩71,721 | ₩71,146 | ₩71,440 | -0.06% | 114.3만 |
|---|
| 2026.03.24 | ₩71,239 | ₩72,323 | ₩71,239 | ₩71,654 | +0.58% | 210.7만 |
|---|
| 2026.03.23 | ₩70,650 | ₩71,346 | ₩69,767 | ₩71,092 | +0.63% | 146.9만 |
|---|
| 2026.03.20 | ₩71,172 | ₩71,614 | ₩70,583 | ₩70,757 | -0.58% | 229.2만 |
|---|
| 2026.03.19 | ₩70,289 | ₩71,266 | ₩70,289 | ₩71,025 | +1.05% | 247만 |
|---|
| 2026.03.18 | ₩70,557 | ₩70,717 | ₩70,088 | ₩70,289 | -0.38% | 123.3만 |
|---|
| 2026.03.17 | ₩70,182 | ₩70,905 | ₩70,142 | ₩70,490 | +0.44% | 130.6만 |
|---|
| 2026.03.16 | ₩69,887 | ₩70,262 | ₩69,593 | ₩70,021 | +0.19% | 83.3만 |
|---|
| 2026.03.13 | ₩69,660 | ₩70,235 | ₩69,405 | ₩69,887 | +0.33% | 142.5만 |
|---|
| 2026.03.12 | ₩70,275 | ₩70,409 | ₩69,646 | ₩69,686 | -0.84% | 120.3만 |
|---|
| 2026.03.11 | ₩69,392 | ₩70,249 | ₩69,272 | ₩70,155 | +1.10% | 126.1만 |
|---|
| 2026.03.10 | ₩69,740 | ₩70,383 | ₩69,325 | ₩69,419 | -0.46% | 222만 |
|---|
| 2026.03.09 | ₩70,918 | ₩71,065 | ₩69,780 | ₩69,994 | -1.30% | 151.8만 |
|---|
| 2026.03.06 | ₩70,891 | ₩71,119 | ₩70,329 | ₩70,409 | -0.68% | 190만 |
|---|
| 2026.03.05 | ₩70,543 | ₩71,212 | ₩70,168 | ₩70,490 | -0.08% | 122.8만 |
|---|
| 2026.03.04 | ₩69,860 | ₩70,530 | ₩69,459 | ₩70,436 | +0.82% | 138.7만 |
|---|
| 2026.03.03 | ₩70,811 | ₩70,811 | ₩69,566 | ₩70,302 | -0.72% | 184.4만 |
|---|
| 2026.03.02 | ₩70,677 | ₩70,690 | ₩69,713 | ₩70,516 | -0.23% | 229.9만 |
|---|
| 2026.02.27 | ₩69,499 | ₩69,700 | ₩69,205 | ₩69,660 | +0.23% | 102.7만 |
|---|
| 2026.02.26 | ₩68,790 | ₩69,405 | ₩68,335 | ₩69,338 | +0.80% | 90.9만 |
|---|
| 2026.02.25 | ₩69,151 | ₩69,205 | ₩68,241 | ₩68,709 | -0.64% | 99.3만 |
|---|
| 2026.02.24 | ₩69,325 | ₩69,472 | ₩68,589 | ₩69,044 | -0.41% | 158.1만 |
|---|
| 2026.02.23 | ₩69,258 | ₩69,780 | ₩68,709 | ₩69,218 | -0.06% | 122.1만 |
|---|
| 2026.02.20 | ₩68,923 | ₩69,365 | ₩68,709 | ₩69,325 | +0.58% | 95.4만 |
|---|
| 2026.02.19 | ₩69,017 | ₩69,205 | ₩68,535 | ₩68,950 | -0.10% | 157만 |
|---|
| 2026.02.18 | ₩69,164 | ₩69,834 | ₩69,017 | ₩69,017 | -0.21% | 161.2만 |
|---|
| 2026.02.17 | ₩68,468 | ₩69,124 | ₩68,080 | ₩68,790 | +0.47% | 254.9만 |
|---|
| 2026.02.13 | ₩67,464 | ₩68,830 | ₩67,157 | ₩68,683 | +1.81% | 226.6만 |
|---|
| 2026.02.12 | ₩67,786 | ₩68,214 | ₩66,996 | ₩67,290 | -0.73% | 167.7만 |
|---|
| 2026.02.11 | ₩67,598 | ₩67,960 | ₩67,371 | ₩67,585 | -0.02% | 140.2만 |
|---|
| 2026.02.10 | ₩68,147 | ₩68,656 | ₩68,080 | ₩68,549 | +0.59% | 206.4만 |
|---|
| 2026.02.09 | ₩67,920 | ₩68,401 | ₩67,531 | ₩68,201 | +0.41% | 185.9만 |
|---|
| 2026.02.06 | ₩67,879 | ₩68,227 | ₩67,638 | ₩67,839 | -0.06% | 202.1만 |
|---|
| 2026.02.05 | ₩67,531 | ₩67,960 | ₩66,942 | ₩67,893 | +0.54% | 160.8만 |
|---|
| 2026.02.04 | ₩67,478 | ₩67,986 | ₩67,197 | ₩67,759 | +0.42% | 195.2만 |
|---|
| 2026.02.03 | ₩66,755 | ₩67,464 | ₩66,514 | ₩67,384 | +0.94% | 181.2만 |
|---|
| 2026.02.02 | ₩66,474 | ₩66,755 | ₩66,059 | ₩66,380 | -0.14% | 277만 |
|---|
| 2026.01.30 | ₩67,210 | ₩67,438 | ₩65,938 | ₩66,969 | -0.36% | 196만 |
|---|
| 2026.01.29 | ₩67,438 | ₩67,799 | ₩67,116 | ₩67,398 | -0.06% | 342.1만 |
|---|
| 2026.01.28 | ₩66,768 | ₩67,130 | ₩66,635 | ₩66,983 | +0.32% | 156.8만 |
|---|
| 2026.01.27 | ₩66,153 | ₩66,715 | ₩66,086 | ₩66,635 | +0.73% | 172.7만 |
|---|
| 2026.01.26 | ₩66,313 | ₩66,340 | ₩65,631 | ₩66,032 | -0.42% | 152.5만 |
|---|
| 2026.01.23 | ₩66,394 | ₩66,568 | ₩65,818 | ₩65,925 | -0.71% | 181.5만 |
|---|
| 2026.01.22 | ₩65,791 | ₩66,019 | ₩65,497 | ₩65,831 | +0.06% | 214.3만 |
|---|
| 2026.01.21 | ₩66,179 | ₩66,568 | ₩65,457 | ₩65,644 | -0.81% | 198.5만 |
|---|
| 2026.01.20 | ₩66,112 | ₩66,340 | ₩65,390 | ₩65,550 | -0.85% | 181만 |
|---|
| 2026.01.16 | ₩65,992 | ₩66,193 | ₩65,778 | ₩66,019 | +0.04% | 191.7만 |
|---|
| 2026.01.15 | ₩65,631 | ₩65,885 | ₩65,175 | ₩65,724 | +0.14% | 193.3만 |
|---|
| 2026.01.14 | ₩65,738 | ₩66,193 | ₩65,617 | ₩65,751 | +0.02% | 184.1만 |
|---|
| 2026.01.13 | ₩64,814 | ₩65,778 | ₩64,814 | ₩65,631 | +1.26% | 211.6만 |
|---|
| 2026.01.12 | ₩64,319 | ₩64,801 | ₩64,292 | ₩64,801 | +0.75% | 161.2만 |
|---|
| 2026.01.09 | ₩63,797 | ₩64,386 | ₩63,797 | ₩64,292 | +0.78% | 175.8만 |
|---|
| 2026.01.08 | ₩62,913 | ₩63,931 | ₩62,846 | ₩63,663 | +1.19% | 127.4만 |
|---|
| 2026.01.07 | ₩62,820 | ₩63,074 | ₩62,458 | ₩62,913 | +0.15% | 177만 |
|---|
| 2026.01.06 | ₩63,583 | ₩63,596 | ₩62,538 | ₩62,538 | -1.64% | 447.1만 |
|---|
| 2026.01.05 | ₩63,904 | ₩63,971 | ₩62,646 | ₩63,542 | -0.57% | 220.6만 |
|---|
| 2026.01.02 | ₩62,994 | ₩63,676 | ₩62,512 | ₩63,489 | +0.79% | 185.8만 |
|---|
| 2025.12.31 | ₩63,061 | ₩63,114 | ₩62,712 | ₩62,940 | -0.19% | 141.6만 |
|---|
| 2025.12.30 | ₩62,927 | ₩63,208 | ₩62,873 | ₩63,181 | +0.40% | 140.1만 |
|---|
| 2025.12.29 | ₩62,940 | ₩63,248 | ₩62,779 | ₩62,886 | -0.09% | 216.8만 |
|---|
| 2025.12.26 | ₩63,168 | ₩63,235 | ₩62,659 | ₩62,886 | -0.45% | 128.2만 |
|---|
| 2025.12.24 | ₩63,181 | ₩63,355 | ₩62,980 | ₩63,154 | -0.04% | 86.7만 |
|---|
| 2025.12.23 | ₩63,007 | ₩63,235 | ₩62,886 | ₩63,168 | +0.25% | 129.2만 |
|---|
| 2025.12.22 | ₩62,779 | ₩63,141 | ₩62,472 | ₩62,860 | +0.13% | 175.1만 |
|---|
| 2025.12.19 | ₩62,659 | ₩62,913 | ₩62,445 | ₩62,512 | -0.23% | 196.6만 |
|---|
| 2025.12.18 | ₩63,114 | ₩63,315 | ₩62,498 | ₩62,672 | -0.70% | 138.4만 |
|---|
| 2025.12.17 | ₩62,886 | ₩63,208 | ₩62,605 | ₩63,007 | +0.19% | 146.7만 |
|---|
| 2025.12.16 | ₩63,368 | ₩63,556 | ₩62,525 | ₩62,646 | -1.14% | 196.2만 |
|---|
| 2025.12.15 | ₩63,609 | ₩63,716 | ₩63,114 | ₩63,623 | +0.02% | 170.5만 |
|---|
| 2025.12.12 | ₩63,529 | ₩63,770 | ₩63,248 | ₩63,462 | -0.11% | 115.1만 |
|---|
| 2025.12.11 | ₩63,248 | ₩63,690 | ₩63,061 | ₩63,355 | +0.17% | 144.9만 |
|---|
| 2025.12.10 | ₩63,542 | ₩63,663 | ₩63,168 | ₩63,449 | -0.15% | 189.8만 |
|---|
| 2025.12.09 | ₩63,931 | ₩64,238 | ₩63,422 | ₩63,475 | -0.71% | 86.3만 |
|---|
| 2025.12.08 | ₩64,131 | ₩64,225 | ₩63,770 | ₩63,783 | -0.54% | 117.5만 |
|---|
| 2025.12.05 | ₩64,319 | ₩64,627 | ₩64,038 | ₩64,225 | -0.15% | 156.1만 |
|---|
| 2025.12.04 | ₩63,810 | ₩64,412 | ₩63,810 | ₩64,359 | +0.86% | 130.2만 |
|---|
| 2025.12.03 | ₩63,368 | ₩63,971 | ₩63,221 | ₩63,716 | +0.55% | 116.9만 |
|---|
| 2025.12.02 | ₩63,931 | ₩63,931 | ₩63,127 | ₩63,168 | -1.19% | 151.1만 |
|---|
| 2025.12.01 | ₩63,917 | ₩64,038 | ₩63,716 | ₩63,864 | -0.08% | 111.1만 |
|---|
| 2025.11.28 | ₩63,569 | ₩64,064 | ₩63,422 | ₩63,797 | +0.36% | 134.8만 |
|---|
| 2025.11.26 | ₩63,221 | ₩63,649 | ₩63,168 | ₩63,435 | +0.34% | 191.7만 |
|---|
| 2025.11.25 | ₩62,686 | ₩63,194 | ₩62,579 | ₩63,114 | +0.68% | 169.4만 |
|---|
| 2025.11.24 | ₩62,806 | ₩63,007 | ₩62,257 | ₩62,820 | +0.02% | 249.3만 |
|---|
| 2025.11.21 | ₩62,552 | ₩63,101 | ₩62,298 | ₩62,913 | +0.58% | 142.6만 |
|---|
| 2025.11.20 | ₩62,726 | ₩63,261 | ₩62,311 | ₩62,632 | -0.15% | 151.1만 |
|---|
| 2025.11.19 | ₩62,485 | ₩62,886 | ₩62,030 | ₩62,659 | +0.28% | 85만 |
|---|
| 2025.11.18 | ₩62,324 | ₩62,726 | ₩62,123 | ₩62,632 | +0.49% | 125.5만 |
|---|
| 2025.11.17 | ₩63,127 | ₩63,141 | ₩62,351 | ₩62,351 | -1.23% | 191.6만 |
|---|
| 2025.11.14 | ₩62,284 | ₩63,154 | ₩61,949 | ₩62,846 | +0.90% | 258.9만 |
|---|
| 2025.11.13 | ₩61,976 | ₩62,271 | ₩61,628 | ₩61,909 | -0.11% | 172.1만 |
|---|
| 2025.11.12 | ₩62,217 | ₩62,298 | ₩61,682 | ₩61,869 | -0.56% | 198.6만 |
|---|
| 2025.11.11 | ₩63,449 | ₩63,783 | ₩63,355 | ₩63,542 | +0.15% | 193.8만 |
|---|
| 2025.11.10 | ₩63,462 | ₩63,516 | ₩62,753 | ₩63,382 | -0.13% | 217.1만 |
|---|
| 2025.11.07 | ₩62,980 | ₩63,221 | ₩62,458 | ₩63,181 | +0.32% | 116.7만 |
|---|
| 2025.11.06 | ₩62,833 | ₩63,168 | ₩62,699 | ₩62,967 | +0.21% | 168.9만 |
|---|
| 2025.11.05 | ₩62,271 | ₩63,020 | ₩62,244 | ₩62,873 | +0.97% | 175.7만 |
|---|
| 2025.11.04 | ₩62,244 | ₩62,565 | ₩61,963 | ₩62,311 | +0.11% | 166.8만 |
|---|
| 2025.11.03 | ₩62,860 | ₩62,860 | ₩62,043 | ₩62,405 | -0.72% | 173.1만 |
|---|
| 2025.10.31 | ₩62,886 | ₩62,900 | ₩62,324 | ₩62,431 | -0.72% | 170.2만 |
|---|
| 2025.10.30 | ₩62,498 | ₩62,980 | ₩62,311 | ₩62,793 | +0.47% | 204.6만 |
|---|
| 2025.10.29 | ₩63,020 | ₩63,047 | ₩62,405 | ₩62,472 | -0.87% | 152.2만 |
|---|
| 2025.10.28 | ₩62,779 | ₩63,061 | ₩62,418 | ₩62,846 | +0.11% | 212만 |
|---|
| 2025.10.27 | ₩62,712 | ₩62,793 | ₩62,431 | ₩62,793 | +0.13% | 112.7만 |
|---|
| 2025.10.24 | ₩62,940 | ₩63,034 | ₩62,418 | ₩62,565 | -0.60% | 95.5만 |
|---|
| 2025.10.23 | ₩62,927 | ₩63,061 | ₩62,431 | ₩62,820 | -0.17% | 161.9만 |
|---|
| 2025.10.22 | ₩62,150 | ₩62,605 | ₩61,535 | ₩62,391 | +0.39% | 157.2만 |
|---|
| 2025.10.21 | ₩62,043 | ₩62,244 | ₩61,494 | ₩61,909 | -0.22% | 137.8만 |
|---|
| 2025.10.20 | ₩61,146 | ₩62,043 | ₩61,146 | ₩62,043 | +1.47% | 227.2만 |
|---|
| 2025.10.17 | ₩60,825 | ₩61,106 | ₩60,531 | ₩61,079 | +0.42% | 114만 |
|---|
| 2025.10.16 | ₩61,575 | ₩61,575 | ₩60,664 | ₩60,838 | -1.20% | 185.7만 |
|---|
| 2025.10.15 | ₩60,892 | ₩61,682 | ₩60,825 | ₩61,387 | +0.81% | 200.5만 |
|---|
| 2025.10.14 | ₩60,276 | ₩60,919 | ₩59,995 | ₩60,651 | +0.62% | 166.7만 |
|---|
| 2025.10.13 | ₩60,330 | ₩60,879 | ₩59,942 | ₩60,838 | +0.84% | 232.3만 |
|---|
| 2025.10.10 | ₩60,986 | ₩61,079 | ₩59,754 | ₩59,808 | -1.93% | 256.4만 |
|---|