시장 데이터를 불러오는 중
전체 종목
ETRACS Alerian MLP Index ETN Series B due July 18, 2042 과거 주가
ETRACS Alerian MLP Index ETN Series B due July 18, 2042 · AMUB · NYSE Arca
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ETRACS Alerian MLP Index ETN Series B due July 18, 2042 · AMUB · NYSE Arca
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,407 | ₩29,407 | ₩29,266 | ₩29,395 | -0.04% | 900 |
| 2026.10.08 | ₩29,631 | ₩29,631 | ₩29,631 | ₩29,631 | 0.00% | 100 |
| 2026.10.07 | ₩29,361 | ₩29,361 | ₩29,361 | ₩29,361 | 0.00% | 100 |
| 2026.10.06 | ₩29,976 | ₩30,030 | ₩29,976 | ₩30,019 | +0.14% | 700 |
| 2026.10.05 | ₩28,435 | ₩29,844 | ₩28,408 | ₩29,844 | +4.95% | 6.3천 |
| 2026.10.02 | ₩27,122 | ₩29,606 | ₩27,122 | ₩29,606 | +9.16% | 400 |
| 2026.10.01 | ₩29,332 | ₩29,332 | ₩29,332 | ₩29,332 | 0.00% | 100 |
| 2026.09.30 | ₩27,953 | ₩29,088 | ₩27,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,088 |
| +4.06% |
| 300 |
| 2026.09.29 | ₩30,753 | ₩30,753 | ₩29,226 | ₩29,290 | -4.76% | 300 |
|---|
| 2026.09.28 | ₩29,752 | ₩29,752 | ₩29,752 | ₩29,752 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩29,840 | ₩29,840 | ₩29,840 | ₩29,840 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,258 | ₩30,258 | ₩30,061 | ₩30,061 | -0.65% | 300 |
|---|
| 2026.09.23 | ₩30,197 | ₩30,197 | ₩30,197 | ₩30,197 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,321 | ₩30,321 | ₩30,321 | ₩30,321 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,881 | ₩30,881 | ₩30,744 | ₩30,744 | -0.44% | 1천 |
|---|
| 2026.09.18 | ₩31,222 | ₩31,222 | ₩30,968 | ₩31,067 | -0.50% | 300 |
|---|
| 2026.09.17 | ₩31,202 | ₩31,202 | ₩31,202 | ₩31,202 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩30,968 | ₩30,968 | ₩30,885 | ₩30,885 | -0.27% | 200 |
|---|
| 2026.09.15 | ₩31,310 | ₩31,373 | ₩31,243 | ₩31,373 | +0.20% | 600 |
|---|
| 2026.09.14 | ₩31,450 | ₩31,450 | ₩31,450 | ₩31,450 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩31,678 | ₩31,811 | ₩31,678 | ₩31,811 | +0.42% | 300 |
|---|
| 2026.09.10 | ₩31,791 | ₩31,791 | ₩31,791 | ₩31,791 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,562 | ₩32,562 | ₩31,812 | ₩31,986 | -1.77% | 500 |
|---|
| 2026.09.08 | ₩31,901 | ₩31,901 | ₩31,901 | ₩31,901 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,737 | ₩32,750 | ₩31,571 | ₩31,571 | -3.56% | 300 |
|---|
| 2026.09.03 | ₩31,665 | ₩31,665 | ₩31,665 | ₩31,665 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,799 | ₩31,884 | ₩31,651 | ₩31,884 | +0.27% | 1.8천 |
|---|
| 2026.09.01 | ₩31,611 | ₩31,883 | ₩31,611 | ₩31,883 | +0.86% | 1.6천 |
|---|
| 2026.08.31 | ₩31,504 | ₩31,713 | ₩31,504 | ₩31,713 | +0.66% | 200 |
|---|
| 2026.08.28 | ₩31,209 | ₩32,268 | ₩31,209 | ₩31,438 | +0.73% | 1.4천 |
|---|
| 2026.08.27 | ₩31,883 | ₩31,883 | ₩31,883 | ₩31,883 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,848 | ₩31,848 | ₩31,848 | ₩31,848 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,489 | ₩31,489 | ₩31,489 | ₩31,489 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩31,303 | ₩31,564 | ₩31,303 | ₩31,564 | +0.83% | 700 |
|---|
| 2026.08.21 | ₩31,540 | ₩31,540 | ₩31,540 | ₩31,540 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩31,645 | ₩31,645 | ₩31,645 | ₩31,645 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩31,630 | ₩31,630 | ₩31,630 | ₩31,630 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩31,906 | ₩31,906 | ₩31,835 | ₩31,835 | -0.22% | 700 |
|---|
| 2026.08.17 | ₩31,410 | ₩31,548 | ₩31,410 | ₩31,548 | +0.44% | 300 |
|---|
| 2026.08.14 | ₩31,423 | ₩31,634 | ₩31,423 | ₩31,634 | +0.67% | 200 |
|---|
| 2026.08.13 | ₩32,469 | ₩32,469 | ₩31,236 | ₩31,267 | -3.70% | 2.8천 |
|---|
| 2026.08.12 | ₩31,407 | ₩31,407 | ₩31,407 | ₩31,407 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩31,233 | ₩31,233 | ₩31,233 | ₩31,233 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,984 | ₩30,984 | ₩30,984 | ₩30,984 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩30,652 | ₩30,652 | ₩30,652 | ₩30,652 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩30,820 | ₩30,981 | ₩30,753 | ₩30,909 | +0.29% | 9.5만 |
|---|
| 2026.08.05 | ₩30,672 | ₩30,672 | ₩30,672 | ₩30,672 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩30,977 | ₩30,977 | ₩30,977 | ₩30,977 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,820 | ₩31,028 | ₩30,794 | ₩31,028 | +0.67% | 1.3천 |
|---|
| 2026.07.31 | ₩31,150 | ₩31,150 | ₩31,150 | ₩31,150 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩30,823 | ₩30,823 | ₩30,823 | ₩30,823 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩30,928 | ₩30,928 | ₩30,735 | ₩30,735 | -0.62% | 400 |
|---|
| 2026.07.28 | ₩30,709 | ₩30,709 | ₩30,709 | ₩30,709 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩30,368 | ₩30,368 | ₩30,368 | ₩30,368 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩30,929 | ₩30,929 | ₩30,929 | ₩30,929 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,901 | ₩30,901 | ₩30,901 | ₩30,901 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,887 | ₩30,887 | ₩30,887 | ₩30,887 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,555 | ₩30,555 | ₩30,555 | ₩30,555 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩30,599 | ₩30,599 | ₩30,558 | ₩30,558 | -0.14% | 400 |
|---|
| 2026.07.17 | ₩30,323 | ₩30,323 | ₩30,323 | ₩30,323 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,323 | ₩30,323 | ₩30,323 | ₩30,323 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩29,853 | ₩29,853 | ₩29,853 | ₩29,853 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,209 | ₩30,209 | ₩30,209 | ₩30,209 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩30,114 | ₩30,114 | ₩30,114 | ₩30,114 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩29,494 | ₩29,494 | ₩29,427 | ₩29,472 | -0.07% | 5.2천 |
|---|
| 2026.07.09 | ₩30,284 | ₩30,284 | ₩29,708 | ₩29,708 | -1.90% | 200 |
|---|
| 2026.07.08 | ₩29,931 | ₩29,931 | ₩29,931 | ₩29,931 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩29,677 | ₩29,677 | ₩29,677 | ₩29,677 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩29,212 | ₩29,212 | ₩28,978 | ₩28,978 | -0.80% | 300 |
|---|
| 2026.07.02 | ₩29,069 | ₩29,069 | ₩29,069 | ₩29,069 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩28,847 | ₩28,847 | ₩28,847 | ₩28,847 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩29,005 | ₩29,005 | ₩29,005 | ₩29,005 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩28,895 | ₩28,895 | ₩28,895 | ₩28,895 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩28,785 | ₩28,785 | ₩28,785 | ₩28,785 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩27,939 | ₩28,584 | ₩27,939 | ₩28,584 | +2.31% | 200 |
|---|
| 2026.06.24 | ₩28,076 | ₩28,076 | ₩28,076 | ₩28,076 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩28,596 | ₩28,861 | ₩28,583 | ₩28,861 | +0.93% | 3.2만 |
|---|
| 2026.06.22 | ₩28,435 | ₩28,475 | ₩28,319 | ₩28,319 | -0.41% | 5.9천 |
|---|
| 2026.06.18 | ₩28,248 | ₩28,325 | ₩28,248 | ₩28,325 | +0.28% | 200 |
|---|
| 2026.06.17 | ₩28,341 | ₩28,341 | ₩28,181 | ₩28,181 | -0.57% | 2.1천 |
|---|
| 2026.06.16 | ₩28,469 | ₩28,469 | ₩28,469 | ₩28,469 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩28,891 | ₩28,891 | ₩28,721 | ₩28,721 | -0.59% | 1.3천 |
|---|
| 2026.06.12 | ₩29,346 | ₩29,346 | ₩29,346 | ₩29,346 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩29,476 | ₩29,476 | ₩29,476 | ₩29,476 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩29,782 | ₩29,782 | ₩29,782 | ₩29,782 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩29,400 | ₩29,400 | ₩29,387 | ₩29,387 | -0.05% | 200 |
|---|
| 2026.06.08 | ₩29,606 | ₩29,606 | ₩29,606 | ₩29,606 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩29,683 | ₩29,683 | ₩29,683 | ₩29,683 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩29,628 | ₩29,980 | ₩29,628 | ₩29,980 | +1.19% | 300 |
|---|
| 2026.06.03 | ₩29,610 | ₩29,610 | ₩29,610 | ₩29,610 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩29,679 | ₩29,679 | ₩29,679 | ₩29,679 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩29,226 | ₩29,379 | ₩29,226 | ₩29,379 | +0.52% | 200 |
|---|
| 2026.05.29 | ₩28,932 | ₩28,932 | ₩28,918 | ₩28,918 | -0.05% | 600 |
|---|
| 2026.05.28 | ₩30,070 | ₩30,070 | ₩29,909 | ₩29,928 | -0.47% | 1.1천 |
|---|
| 2026.05.27 | ₩30,177 | ₩30,177 | ₩30,177 | ₩30,177 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩30,673 | ₩30,686 | ₩30,673 | ₩30,686 | +0.04% | 400 |
|---|
| 2026.05.22 | ₩31,350 | ₩31,350 | ₩31,350 | ₩31,350 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩31,164 | ₩31,164 | ₩31,164 | ₩31,164 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩31,273 | ₩31,273 | ₩31,273 | ₩31,273 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩31,552 | ₩31,552 | ₩31,552 | ₩31,552 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩31,346 | ₩31,346 | ₩31,346 | ₩31,346 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩31,082 | ₩31,082 | ₩31,082 | ₩31,082 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩30,948 | ₩30,948 | ₩30,948 | ₩30,948 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩30,284 | ₩30,421 | ₩30,258 | ₩30,421 | +0.45% | 600 |
|---|
| 2026.05.12 | ₩30,393 | ₩30,393 | ₩30,393 | ₩30,393 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩30,055 | ₩30,055 | ₩30,055 | ₩30,055 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩29,923 | ₩29,923 | ₩29,734 | ₩29,734 | -0.63% | 500 |
|---|
| 2026.05.07 | ₩29,881 | ₩29,881 | ₩29,881 | ₩29,881 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩29,585 | ₩29,585 | ₩29,585 | ₩29,585 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩30,271 | ₩30,278 | ₩30,016 | ₩30,278 | +0.02% | 1.4천 |
|---|
| 2026.05.04 | ₩30,030 | ₩30,242 | ₩30,030 | ₩30,242 | +0.71% | 2.2천 |
|---|
| 2026.05.01 | ₩29,936 | ₩29,984 | ₩29,909 | ₩29,984 | +0.16% | 5.1천 |
|---|
| 2026.04.30 | ₩30,321 | ₩30,321 | ₩30,321 | ₩30,321 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩29,765 | ₩29,765 | ₩29,765 | ₩29,765 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩29,226 | ₩29,358 | ₩29,226 | ₩29,358 | +0.45% | 1.1천 |
|---|
| 2026.04.27 | ₩28,952 | ₩28,952 | ₩28,952 | ₩28,952 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩28,860 | ₩28,860 | ₩28,860 | ₩28,860 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩28,770 | ₩29,009 | ₩28,770 | ₩29,009 | +0.83% | 800 |
|---|
| 2026.04.22 | ₩28,828 | ₩28,828 | ₩28,828 | ₩28,828 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩28,545 | ₩28,545 | ₩28,545 | ₩28,545 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩28,388 | ₩28,388 | ₩28,388 | ₩28,388 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩28,154 | ₩28,249 | ₩28,140 | ₩28,249 | +0.34% | 500 |
|---|
| 2026.04.16 | ₩28,550 | ₩28,550 | ₩28,550 | ₩28,550 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩28,549 | ₩28,549 | ₩28,387 | ₩28,387 | -0.57% | 300 |
|---|
| 2026.04.14 | ₩28,534 | ₩28,534 | ₩28,534 | ₩28,534 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩28,808 | ₩28,808 | ₩28,808 | ₩28,808 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩29,078 | ₩29,103 | ₩29,078 | ₩29,103 | +0.08% | 500 |
|---|
| 2026.04.09 | ₩29,594 | ₩29,594 | ₩29,125 | ₩29,125 | -1.58% | 500 |
|---|
| 2026.04.08 | ₩29,219 | ₩29,219 | ₩29,219 | ₩29,219 | 0.00% | 1천 |
|---|
| 2026.04.07 | ₩29,253 | ₩29,253 | ₩29,253 | ₩29,253 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩28,877 | ₩28,959 | ₩28,864 | ₩28,959 | +0.28% | 1.5천 |
|---|
| 2026.04.02 | ₩28,839 | ₩29,001 | ₩28,839 | ₩29,001 | +0.56% | 400 |
|---|
| 2026.04.01 | ₩28,794 | ₩28,794 | ₩28,794 | ₩28,794 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩29,069 | ₩29,069 | ₩29,069 | ₩29,069 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩29,494 | ₩29,494 | ₩29,463 | ₩29,463 | -0.10% | 300 |
|---|
| 2026.03.27 | ₩29,677 | ₩29,677 | ₩29,677 | ₩29,677 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩29,802 | ₩29,956 | ₩29,775 | ₩29,956 | +0.52% | 2.1천 |
|---|
| 2026.03.25 | ₩29,708 | ₩29,708 | ₩29,708 | ₩29,708 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩29,990 | ₩29,990 | ₩29,896 | ₩29,896 | -0.31% | 3.7천 |
|---|
| 2026.03.23 | ₩29,333 | ₩29,497 | ₩29,333 | ₩29,497 | +0.56% | 1.5천 |
|---|
| 2026.03.20 | ₩29,534 | ₩29,534 | ₩29,332 | ₩29,332 | -0.69% | 4.5천 |
|---|
| 2026.03.19 | ₩29,405 | ₩29,405 | ₩29,405 | ₩29,405 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩29,065 | ₩29,065 | ₩29,065 | ₩29,065 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩29,320 | ₩29,320 | ₩29,153 | ₩29,153 | -0.57% | 300 |
|---|
| 2026.03.16 | ₩28,963 | ₩28,963 | ₩28,963 | ₩28,963 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩28,757 | ₩28,883 | ₩28,757 | ₩28,883 | +0.44% | 2.6천 |
|---|
| 2026.03.12 | ₩28,931 | ₩28,931 | ₩28,760 | ₩28,760 | -0.59% | 300 |
|---|
| 2026.03.11 | ₩29,052 | ₩29,052 | ₩28,958 | ₩29,038 | -0.05% | 400 |
|---|
| 2026.03.10 | ₩28,766 | ₩28,766 | ₩28,766 | ₩28,766 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩29,145 | ₩29,145 | ₩28,934 | ₩28,934 | -0.73% | 100 |
|---|
| 2026.03.06 | ₩29,346 | ₩29,346 | ₩29,198 | ₩29,198 | -0.51% | 400 |
|---|
| 2026.03.05 | ₩29,400 | ₩29,400 | ₩29,224 | ₩29,224 | -0.60% | 600 |
|---|
| 2026.03.04 | ₩29,170 | ₩29,170 | ₩29,170 | ₩29,170 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩29,090 | ₩29,090 | ₩29,090 | ₩29,090 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩29,078 | ₩29,231 | ₩29,078 | ₩29,231 | +0.53% | 1.1천 |
|---|
| 2026.02.27 | ₩29,198 | ₩29,198 | ₩29,198 | ₩29,198 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩29,069 | ₩29,069 | ₩29,069 | ₩29,069 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩28,828 | ₩28,828 | ₩28,828 | ₩28,828 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩28,943 | ₩28,943 | ₩28,943 | ₩28,943 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩29,026 | ₩29,026 | ₩29,026 | ₩29,026 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩29,060 | ₩29,060 | ₩29,060 | ₩29,060 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩28,930 | ₩28,930 | ₩28,930 | ₩28,930 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩28,963 | ₩28,963 | ₩28,963 | ₩28,963 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩28,918 | ₩28,918 | ₩28,877 | ₩28,877 | -0.14% | 500 |
|---|
| 2026.02.13 | ₩28,827 | ₩28,827 | ₩28,827 | ₩28,827 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩28,207 | ₩28,207 | ₩28,207 | ₩28,207 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩28,362 | ₩28,362 | ₩28,317 | ₩28,317 | -0.16% | 100 |
|---|
| 2026.02.10 | ₩28,104 | ₩28,104 | ₩28,104 | ₩28,104 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩27,996 | ₩27,996 | ₩27,996 | ₩27,996 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩27,817 | ₩27,817 | ₩27,817 | ₩27,817 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩27,725 | ₩27,805 | ₩27,725 | ₩27,787 | +0.22% | 1.2천 |
|---|
| 2026.02.04 | ₩27,618 | ₩27,854 | ₩27,618 | ₩27,854 | +0.85% | 1.9천 |
|---|
| 2026.02.03 | ₩27,578 | ₩27,578 | ₩27,559 | ₩27,559 | -0.07% | 100 |
|---|
| 2026.02.02 | ₩27,223 | ₩27,223 | ₩27,123 | ₩27,123 | -0.36% | 400 |
|---|
| 2026.01.30 | ₩27,331 | ₩27,331 | ₩27,331 | ₩27,331 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩27,583 | ₩27,583 | ₩27,583 | ₩27,583 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩27,302 | ₩27,302 | ₩27,302 | ₩27,302 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩27,182 | ₩27,182 | ₩27,182 | ₩27,182 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩26,586 | ₩26,808 | ₩26,586 | ₩26,808 | +0.84% | 5.9천 |
|---|
| 2026.01.23 | ₩26,717 | ₩26,717 | ₩26,717 | ₩26,717 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩26,717 | ₩26,717 | ₩26,717 | ₩26,717 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩26,680 | ₩26,800 | ₩26,615 | ₩26,615 | -0.24% | 1.7천 |
|---|
| 2026.01.20 | ₩26,562 | ₩26,562 | ₩26,562 | ₩26,562 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩26,736 | ₩26,736 | ₩26,736 | ₩26,736 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩26,570 | ₩26,570 | ₩26,570 | ₩26,570 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩26,579 | ₩26,579 | ₩26,579 | ₩26,579 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩26,479 | ₩26,479 | ₩26,479 | ₩26,479 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩26,102 | ₩26,102 | ₩26,102 | ₩26,102 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩25,846 | ₩25,846 | ₩25,846 | ₩25,846 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩25,494 | ₩25,606 | ₩25,494 | ₩25,606 | +0.44% | 400 |
|---|
| 2026.01.07 | ₩25,159 | ₩25,159 | ₩25,159 | ₩25,159 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩25,162 | ₩25,162 | ₩25,162 | ₩25,162 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩25,326 | ₩25,554 | ₩25,326 | ₩25,554 | +0.90% | 1천 |
|---|
| 2026.01.02 | ₩25,513 | ₩25,513 | ₩25,513 | ₩25,513 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩25,314 | ₩25,314 | ₩25,314 | ₩25,314 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩25,273 | ₩25,376 | ₩25,273 | ₩25,376 | +0.41% | 300 |
|---|
| 2025.12.29 | ₩25,239 | ₩25,239 | ₩25,239 | ₩25,239 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩25,273 | ₩25,273 | ₩25,199 | ₩25,199 | -0.29% | 400 |
|---|
| 2025.12.24 | ₩25,487 | ₩25,501 | ₩25,405 | ₩25,405 | -0.32% | 1.3천 |
|---|
| 2025.12.23 | ₩25,400 | ₩25,400 | ₩25,400 | ₩25,400 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩25,340 | ₩25,340 | ₩25,297 | ₩25,297 | -0.17% | 100 |
|---|
| 2025.12.19 | ₩25,125 | ₩25,136 | ₩25,112 | ₩25,136 | +0.04% | 3.4천 |
|---|
| 2025.12.18 | ₩25,326 | ₩25,326 | ₩25,188 | ₩25,188 | -0.54% | 100 |
|---|
| 2025.12.17 | ₩25,206 | ₩25,316 | ₩25,206 | ₩25,316 | +0.44% | 1.1천 |
|---|
| 2025.12.16 | ₩25,133 | ₩25,133 | ₩25,133 | ₩25,133 | 0.00% | 2.5천 |
|---|
| 2025.12.15 | ₩25,580 | ₩25,580 | ₩25,580 | ₩25,580 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩25,527 | ₩25,635 | ₩25,501 | ₩25,552 | +0.09% | 1.5만 |
|---|
| 2025.12.11 | ₩25,588 | ₩25,661 | ₩25,533 | ₩25,533 | -0.21% | 2.3천 |
|---|
| 2025.12.10 | ₩25,474 | ₩25,581 | ₩25,474 | ₩25,495 | +0.08% | 500 |
|---|
| 2025.12.09 | ₩25,572 | ₩25,572 | ₩25,572 | ₩25,572 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩25,675 | ₩25,732 | ₩25,675 | ₩25,732 | +0.22% | 2.1천 |
|---|
| 2025.12.05 | ₩25,881 | ₩25,881 | ₩25,881 | ₩25,881 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩25,769 | ₩25,964 | ₩25,769 | ₩25,964 | +0.76% | 5천 |
|---|
| 2025.12.03 | ₩25,487 | ₩25,702 | ₩25,487 | ₩25,694 | +0.81% | 6.9천 |
|---|
| 2025.12.02 | ₩25,434 | ₩25,434 | ₩25,395 | ₩25,423 | -0.04% | 3.8천 |
|---|
| 2025.12.01 | ₩25,785 | ₩25,785 | ₩25,785 | ₩25,785 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩26,172 | ₩26,172 | ₩26,172 | ₩26,172 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩25,959 | ₩25,959 | ₩25,959 | ₩25,959 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩25,648 | ₩25,785 | ₩25,635 | ₩25,785 | +0.53% | 3천 |
|---|
| 2025.11.24 | ₩25,380 | ₩25,619 | ₩25,380 | ₩25,619 | +0.94% | 100 |
|---|
| 2025.11.21 | ₩25,691 | ₩25,691 | ₩25,691 | ₩25,691 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩25,688 | ₩25,688 | ₩25,460 | ₩25,547 | -0.55% | 1.6천 |
|---|
| 2025.11.19 | ₩25,541 | ₩25,565 | ₩25,541 | ₩25,565 | +0.09% | 2.3천 |
|---|
| 2025.11.18 | ₩25,326 | ₩25,581 | ₩25,326 | ₩25,570 | +0.96% | 2.4천 |
|---|
| 2025.11.17 | ₩25,702 | ₩25,702 | ₩25,509 | ₩25,509 | -0.75% | 700 |
|---|
| 2025.11.14 | ₩25,688 | ₩25,795 | ₩25,688 | ₩25,758 | +0.27% | 900 |
|---|
| 2025.11.13 | ₩25,318 | ₩25,318 | ₩25,269 | ₩25,269 | -0.20% | 200 |
|---|
| 2025.11.12 | ₩25,326 | ₩25,340 | ₩25,288 | ₩25,288 | -0.15% | 1천 |
|---|
| 2025.11.11 | ₩25,474 | ₩25,480 | ₩25,353 | ₩25,424 | -0.19% | 1천 |
|---|
| 2025.11.10 | ₩24,951 | ₩25,341 | ₩24,951 | ₩25,341 | +1.56% | 1.3만 |
|---|
| 2025.11.07 | ₩25,092 | ₩25,172 | ₩25,032 | ₩25,172 | +0.32% | 600 |
|---|
| 2025.11.06 | ₩24,991 | ₩25,087 | ₩24,884 | ₩25,087 | +0.38% | 12.4만 |
|---|
| 2025.11.05 | ₩24,670 | ₩24,979 | ₩24,670 | ₩24,979 | +1.25% | 1.5만 |
|---|
| 2025.11.04 | ₩24,335 | ₩24,616 | ₩24,335 | ₩24,402 | +0.28% | 6만 |
|---|
| 2025.11.03 | ₩24,670 | ₩24,670 | ₩24,670 | ₩24,670 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩24,683 | ₩24,718 | ₩24,683 | ₩24,691 | +0.03% | 5.7천 |
|---|
| 2025.10.30 | ₩24,745 | ₩24,745 | ₩24,745 | ₩24,745 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩24,871 | ₩24,871 | ₩24,664 | ₩24,664 | -0.83% | 2.8천 |
|---|
| 2025.10.28 | ₩24,737 | ₩24,829 | ₩24,710 | ₩24,829 | +0.37% | 1.4만 |
|---|
| 2025.10.27 | ₩24,723 | ₩24,769 | ₩24,656 | ₩24,769 | +0.18% | 2.2만 |
|---|
| 2025.10.24 | ₩24,689 | ₩24,689 | ₩24,689 | ₩24,689 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩24,786 | ₩24,786 | ₩24,786 | ₩24,786 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩24,689 | ₩24,689 | ₩24,689 | ₩24,689 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩24,295 | ₩24,375 | ₩24,295 | ₩24,375 | +0.33% | 7.2천 |
|---|
| 2025.10.20 | ₩24,363 | ₩24,363 | ₩24,363 | ₩24,363 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩24,053 | ₩24,053 | ₩24,053 | ₩24,053 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩24,000 | ₩24,000 | ₩24,000 | ₩24,000 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩24,187 | ₩24,238 | ₩24,187 | ₩24,238 | +0.21% | 200 |
|---|
| 2025.10.14 | ₩23,977 | ₩23,977 | ₩23,977 | ₩23,977 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩23,773 | ₩23,984 | ₩23,773 | ₩23,984 | +0.88% | 300 |
|---|
| 2025.10.10 | ₩23,655 | ₩23,655 | ₩23,655 | ₩23,655 | 0.00% | 100 |
|---|