시장 데이터를 불러오는 중
전체 종목
InfraCap MLP ETF 과거 주가
InfraCap MLP ETF · AMZA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
InfraCap MLP ETF · AMZA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,620 | ₩64,847 | ₩64,112 | ₩64,313 | -0.48% | 3.1만 |
| 2026.10.08 | ₩64,459 | ₩64,908 | ₩64,379 | ₩64,700 | +0.37% | 3.8만 |
| 2026.10.07 | ₩65,127 | ₩65,127 | ₩62,843 | ₩63,965 | -1.78% | 4.4만 |
| 2026.10.06 | ₩64,112 | ₩65,194 | ₩64,112 | ₩65,055 | +1.47% | 3.7만 |
| 2026.10.05 | ₩64,005 | ₩65,162 | ₩63,585 | ₩64,112 | +0.17% | 3만 |
| 2026.10.02 | ₩63,244 | ₩64,072 | ₩63,005 | ₩64,045 | +1.27% | 3.2만 |
| 2026.10.01 | ₩62,897 | ₩63,671 | ₩62,416 | ₩63,671 | +1.23% | 3만 |
| 2026.09.30 | ₩63,645 | ₩63,725 | ₩62,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,416 |
| -1.93% |
| 2.6만 |
| 2026.09.29 | ₩64,646 | ₩64,646 | ₩62,937 | ₩63,498 | -1.78% | 3.8만 |
|---|
| 2026.09.28 | ₩65,247 | ₩65,247 | ₩63,711 | ₩64,660 | -0.90% | 3.4만 |
|---|
| 2026.09.25 | ₩65,167 | ₩65,167 | ₩63,578 | ₩64,633 | -0.82% | 5.4만 |
|---|
| 2026.09.24 | ₩65,982 | ₩65,982 | ₩64,580 | ₩65,060 | -1.40% | 5만 |
|---|
| 2026.09.23 | ₩65,688 | ₩66,022 | ₩65,047 | ₩65,488 | -0.31% | 1.7만 |
|---|
| 2026.09.22 | ₩66,089 | ₩66,296 | ₩64,793 | ₩65,314 | -1.17% | 4.6만 |
|---|
| 2026.09.21 | ₩66,864 | ₩67,259 | ₩65,783 | ₩66,116 | -1.12% | 5.5만 |
|---|
| 2026.09.18 | ₩67,117 | ₩67,865 | ₩66,984 | ₩67,531 | +0.62% | 2.7만 |
|---|
| 2026.09.17 | ₩66,957 | ₩67,451 | ₩66,657 | ₩67,451 | +0.74% | 1.9만 |
|---|
| 2026.09.16 | ₩67,585 | ₩67,585 | ₩65,917 | ₩66,837 | -1.11% | 2.9만 |
|---|
| 2026.09.15 | ₩67,986 | ₩68,720 | ₩67,211 | ₩67,932 | -0.08% | 3.2만 |
|---|
| 2026.09.14 | ₩68,867 | ₩68,867 | ₩67,365 | ₩67,652 | -1.76% | 2.8만 |
|---|
| 2026.09.11 | ₩67,905 | ₩68,346 | ₩67,531 | ₩68,199 | +0.43% | 2.3만 |
|---|
| 2026.09.10 | ₩68,293 | ₩68,440 | ₩67,272 | ₩67,999 | -0.43% | 5.7만 |
|---|
| 2026.09.09 | ₩68,760 | ₩68,760 | ₩67,979 | ₩68,119 | -0.93% | 2.5만 |
|---|
| 2026.09.08 | ₩68,173 | ₩68,453 | ₩67,398 | ₩68,426 | +0.37% | 3.9만 |
|---|
| 2026.09.04 | ₩67,585 | ₩67,839 | ₩66,563 | ₩67,625 | +0.06% | 5.6만 |
|---|
| 2026.09.03 | ₩68,386 | ₩68,386 | ₩67,662 | ₩67,785 | -0.88% | 2.8만 |
|---|
| 2026.09.02 | ₩68,079 | ₩68,291 | ₩67,251 | ₩68,119 | +0.06% | 3.3만 |
|---|
| 2026.09.01 | ₩68,119 | ₩68,328 | ₩67,505 | ₩67,999 | -0.18% | 3.8만 |
|---|
| 2026.08.31 | ₩67,825 | ₩67,972 | ₩67,171 | ₩67,972 | +0.22% | 6.1만 |
|---|
| 2026.08.28 | ₩67,385 | ₩67,799 | ₩67,011 | ₩67,011 | -0.56% | 2.4만 |
|---|
| 2026.08.27 | ₩67,865 | ₩67,959 | ₩66,196 | ₩67,385 | -0.71% | 3.6만 |
|---|
| 2026.08.26 | ₩66,236 | ₩67,885 | ₩66,236 | ₩67,865 | +2.46% | 2.7만 |
|---|
| 2026.08.25 | ₩66,957 | ₩66,997 | ₩66,049 | ₩66,263 | -1.04% | 3.3만 |
|---|
| 2026.08.24 | ₩66,289 | ₩66,784 | ₩65,922 | ₩66,717 | +0.64% | 2.9만 |
|---|
| 2026.08.21 | ₩66,810 | ₩66,917 | ₩65,955 | ₩66,610 | -0.30% | 2.5만 |
|---|
| 2026.08.20 | ₩67,104 | ₩67,385 | ₩66,450 | ₩66,516 | -0.88% | 2.3만 |
|---|
| 2026.08.19 | ₩68,012 | ₩68,012 | ₩66,667 | ₩66,952 | -1.56% | 4만 |
|---|
| 2026.08.18 | ₩66,944 | ₩68,100 | ₩66,944 | ₩68,012 | +1.60% | 3.1만 |
|---|
| 2026.08.17 | ₩67,251 | ₩67,251 | ₩66,256 | ₩66,703 | -0.81% | 4.1만 |
|---|
| 2026.08.14 | ₩66,316 | ₩67,352 | ₩66,316 | ₩67,270 | +1.44% | 4.9만 |
|---|
| 2026.08.13 | ₩66,169 | ₩66,556 | ₩65,982 | ₩66,223 | +0.08% | 2.1만 |
|---|
| 2026.08.12 | ₩65,728 | ₩66,570 | ₩65,728 | ₩66,373 | +0.98% | 1.6만 |
|---|
| 2026.08.11 | ₩65,768 | ₩66,256 | ₩65,361 | ₩65,913 | +0.22% | 1.7만 |
|---|
| 2026.08.10 | ₩64,486 | ₩65,648 | ₩64,486 | ₩65,644 | +1.80% | 6.3만 |
|---|
| 2026.08.07 | ₩65,448 | ₩65,515 | ₩63,959 | ₩64,036 | -2.16% | 2.9만 |
|---|
| 2026.08.06 | ₩65,127 | ₩65,849 | ₩64,540 | ₩65,328 | +0.31% | 2만 |
|---|
| 2026.08.05 | ₩65,354 | ₩65,354 | ₩64,005 | ₩64,116 | -1.89% | 2.3만 |
|---|
| 2026.08.04 | ₩64,513 | ₩65,273 | ₩64,112 | ₩64,970 | +0.71% | 2.6만 |
|---|
| 2026.08.03 | ₩65,341 | ₩65,341 | ₩64,406 | ₩64,513 | -1.27% | 6.4만 |
|---|
| 2026.07.31 | ₩65,207 | ₩65,728 | ₩64,529 | ₩65,341 | +0.20% | 3.1만 |
|---|
| 2026.07.30 | ₩64,927 | ₩65,126 | ₩64,419 | ₩64,920 | -0.01% | 2만 |
|---|
| 2026.07.29 | ₩65,835 | ₩66,446 | ₩64,660 | ₩64,767 | -1.62% | 2.6만 |
|---|
| 2026.07.28 | ₩64,473 | ₩65,595 | ₩64,126 | ₩64,872 | +0.62% | 4.7만 |
|---|
| 2026.07.27 | ₩64,793 | ₩65,368 | ₩63,765 | ₩63,979 | -1.26% | 4.3만 |
|---|
| 2026.07.24 | ₩65,742 | ₩66,450 | ₩65,167 | ₩65,448 | -0.45% | 2.7만 |
|---|
| 2026.07.23 | ₩65,662 | ₩65,822 | ₩65,181 | ₩65,181 | -0.73% | 3만 |
|---|
| 2026.07.22 | ₩65,141 | ₩65,568 | ₩65,107 | ₩65,448 | +0.47% | 2.7만 |
|---|
| 2026.07.21 | ₩65,394 | ₩65,394 | ₩64,338 | ₩65,221 | -0.27% | 2.4만 |
|---|
| 2026.07.20 | ₩64,686 | ₩65,434 | ₩64,235 | ₩64,974 | +0.44% | 6.8만 |
|---|
| 2026.07.17 | ₩64,833 | ₩65,087 | ₩64,513 | ₩65,060 | +0.35% | 4.3만 |
|---|
| 2026.07.16 | ₩63,578 | ₩65,007 | ₩63,578 | ₩64,446 | +1.37% | 3.6만 |
|---|
| 2026.07.15 | ₩64,873 | ₩64,898 | ₩63,236 | ₩63,244 | -2.51% | 3.8만 |
|---|
| 2026.07.14 | ₩65,127 | ₩65,257 | ₩64,039 | ₩64,232 | -1.37% | 3.9만 |
|---|
| 2026.07.13 | ₩63,524 | ₩64,980 | ₩63,164 | ₩64,646 | +1.77% | 3.9만 |
|---|
| 2026.07.10 | ₩63,418 | ₩63,818 | ₩62,483 | ₩63,057 | -0.57% | 4.8만 |
|---|
| 2026.07.09 | ₩63,792 | ₩63,858 | ₩63,110 | ₩63,137 | -1.03% | 2.2만 |
|---|
| 2026.07.08 | ₩63,898 | ₩63,898 | ₩63,271 | ₩63,792 | -0.17% | 2.8만 |
|---|
| 2026.07.07 | ₩62,416 | ₩63,818 | ₩62,416 | ₩63,565 | +1.84% | 3.9만 |
|---|
| 2026.07.06 | ₩62,109 | ₩62,696 | ₩61,908 | ₩61,975 | -0.22% | 2.6만 |
|---|
| 2026.07.02 | ₩62,055 | ₩62,109 | ₩61,538 | ₩62,109 | +0.09% | 1.9만 |
|---|
| 2026.07.01 | ₩61,855 | ₩61,988 | ₩61,135 | ₩61,695 | -0.26% | 2.2만 |
|---|
| 2026.06.30 | ₩61,842 | ₩62,109 | ₩61,550 | ₩61,696 | -0.24% | 1.5만 |
|---|
| 2026.06.29 | ₩61,735 | ₩61,848 | ₩61,307 | ₩61,775 | +0.06% | 3.2만 |
|---|
| 2026.06.26 | ₩60,773 | ₩61,668 | ₩60,773 | ₩61,668 | +1.47% | 3.8만 |
|---|
| 2026.06.25 | ₩59,638 | ₩61,593 | ₩59,638 | ₩60,773 | +1.90% | 3.5만 |
|---|
| 2026.06.24 | ₩61,882 | ₩61,882 | ₩59,771 | ₩59,771 | -3.41% | 7.8만 |
|---|
| 2026.06.23 | ₩60,119 | ₩61,882 | ₩60,119 | ₩61,882 | +2.93% | 1.9만 |
|---|
| 2026.06.22 | ₩60,519 | ₩60,519 | ₩59,504 | ₩60,213 | -0.51% | 2.9만 |
|---|
| 2026.06.18 | ₩60,105 | ₩60,773 | ₩59,206 | ₩60,773 | +1.11% | 3.4만 |
|---|
| 2026.06.17 | ₩60,706 | ₩61,067 | ₩60,038 | ₩60,773 | +0.11% | 3.3만 |
|---|
| 2026.06.16 | ₩60,693 | ₩61,267 | ₩60,265 | ₩60,439 | -0.42% | 4.2만 |
|---|
| 2026.06.15 | ₩61,441 | ₩61,548 | ₩60,639 | ₩61,120 | -0.52% | 9.2만 |
|---|
| 2026.06.12 | ₩61,334 | ₩62,496 | ₩61,334 | ₩61,908 | +0.94% | 1.8만 |
|---|
| 2026.06.11 | ₩63,498 | ₩63,498 | ₩61,548 | ₩61,548 | -3.07% | 2.3만 |
|---|
| 2026.06.10 | ₩62,082 | ₩63,410 | ₩61,775 | ₩63,030 | +1.53% | 2.3만 |
|---|
| 2026.06.09 | ₩62,710 | ₩62,710 | ₩61,501 | ₩62,055 | -1.04% | 3만 |
|---|
| 2026.06.08 | ₩62,589 | ₩63,022 | ₩61,895 | ₩61,895 | -1.11% | 2.2만 |
|---|
| 2026.06.05 | ₩62,189 | ₩63,070 | ₩62,189 | ₩62,202 | +0.02% | 3.8만 |
|---|
| 2026.06.04 | ₩62,029 | ₩63,200 | ₩62,029 | ₩62,937 | +1.46% | 3.4만 |
|---|
| 2026.06.03 | ₩62,162 | ₩63,037 | ₩62,109 | ₩62,109 | -0.09% | 2.6만 |
|---|
| 2026.06.02 | ₩61,000 | ₩62,723 | ₩60,507 | ₩61,868 | +1.42% | 15.9만 |
|---|
| 2026.06.01 | ₩61,200 | ₩62,349 | ₩60,907 | ₩61,227 | +0.04% | 5만 |
|---|
| 2026.05.29 | ₩61,895 | ₩61,922 | ₩60,679 | ₩60,833 | -1.72% | 4.9만 |
|---|
| 2026.05.28 | ₩62,776 | ₩62,933 | ₩61,628 | ₩61,628 | -1.83% | 2.9만 |
|---|
| 2026.05.27 | ₩62,817 | ₩63,311 | ₩62,126 | ₩62,282 | -0.85% | 4.5만 |
|---|
| 2026.05.26 | ₩64,126 | ₩64,566 | ₩62,643 | ₩63,097 | -1.60% | 5.9만 |
|---|
| 2026.05.22 | ₩63,979 | ₩65,114 | ₩63,979 | ₩64,339 | +0.56% | 2.9만 |
|---|
| 2026.05.21 | ₩64,807 | ₩65,368 | ₩63,939 | ₩63,939 | -1.34% | 2.5만 |
|---|
| 2026.05.20 | ₩64,740 | ₩65,889 | ₩64,112 | ₩64,446 | -0.45% | 4만 |
|---|
| 2026.05.19 | ₩65,608 | ₩66,076 | ₩64,853 | ₩65,448 | -0.24% | 5.5만 |
|---|
| 2026.05.18 | ₩64,713 | ₩65,595 | ₩64,112 | ₩65,408 | +1.07% | 4만 |
|---|
| 2026.05.15 | ₩64,780 | ₩65,189 | ₩64,433 | ₩64,556 | -0.35% | 3.4만 |
|---|
| 2026.05.14 | ₩63,591 | ₩64,672 | ₩63,591 | ₩64,672 | +1.70% | 3.4만 |
|---|
| 2026.05.13 | ₩63,378 | ₩63,658 | ₩62,857 | ₩63,563 | +0.29% | 2.7만 |
|---|
| 2026.05.12 | ₩62,349 | ₩63,738 | ₩62,349 | ₩63,738 | +2.23% | 2.5만 |
|---|
| 2026.05.11 | ₩62,135 | ₩63,057 | ₩61,788 | ₩62,496 | +0.58% | 3.4만 |
|---|
| 2026.05.08 | ₩62,416 | ₩62,762 | ₩61,708 | ₩61,769 | -1.04% | 2.4만 |
|---|
| 2026.05.07 | ₩62,496 | ₩62,603 | ₩60,773 | ₩62,603 | +0.17% | 3만 |
|---|
| 2026.05.06 | ₩62,923 | ₩62,923 | ₩61,200 | ₩61,868 | -1.68% | 5.4만 |
|---|
| 2026.05.05 | ₩63,164 | ₩63,870 | ₩63,110 | ₩63,498 | +0.53% | 2.8만 |
|---|
| 2026.05.04 | ₩62,736 | ₩63,845 | ₩62,736 | ₩63,124 | +0.62% | 3.1만 |
|---|
| 2026.05.01 | ₩63,017 | ₩63,364 | ₩62,436 | ₩62,549 | -0.74% | 2.1만 |
|---|
| 2026.04.30 | ₩62,416 | ₩63,965 | ₩62,416 | ₩63,605 | +1.90% | 4.1만 |
|---|
| 2026.04.29 | ₩61,988 | ₩62,616 | ₩61,775 | ₩62,523 | +0.86% | 2만 |
|---|
| 2026.04.28 | ₩61,588 | ₩62,122 | ₩61,274 | ₩61,975 | +0.63% | 3.2만 |
|---|
| 2026.04.27 | ₩61,027 | ₩61,427 | ₩60,740 | ₩60,813 | -0.35% | 3만 |
|---|
| 2026.04.24 | ₩61,000 | ₩61,000 | ₩60,225 | ₩60,853 | -0.24% | 3.7만 |
|---|
| 2026.04.23 | ₩60,826 | ₩61,174 | ₩60,386 | ₩61,174 | +0.57% | 3.4만 |
|---|
| 2026.04.22 | ₩59,317 | ₩60,826 | ₩59,317 | ₩60,826 | +2.54% | 5.3만 |
|---|
| 2026.04.21 | ₩59,371 | ₩59,531 | ₩58,836 | ₩59,531 | +0.27% | 3.8만 |
|---|
| 2026.04.20 | ₩58,983 | ₩59,290 | ₩58,489 | ₩59,290 | +0.52% | 4.4만 |
|---|
| 2026.04.17 | ₩59,891 | ₩59,891 | ₩58,209 | ₩59,103 | -1.32% | 19.2만 |
|---|
| 2026.04.16 | ₩59,277 | ₩60,679 | ₩59,277 | ₩59,891 | +1.04% | 2.6만 |
|---|
| 2026.04.15 | ₩59,798 | ₩59,891 | ₩59,210 | ₩59,264 | -0.89% | 2.9만 |
|---|
| 2026.04.14 | ₩60,012 | ₩60,012 | ₩58,756 | ₩59,611 | -0.67% | 6.1만 |
|---|
| 2026.04.13 | ₩61,200 | ₩61,307 | ₩59,704 | ₩60,012 | -1.94% | 4.2만 |
|---|
| 2026.04.10 | ₩60,679 | ₩61,294 | ₩60,479 | ₩60,733 | +0.09% | 2.7만 |
|---|
| 2026.04.09 | ₩60,866 | ₩62,242 | ₩60,479 | ₩60,840 | -0.04% | 2.5만 |
|---|
| 2026.04.08 | ₩60,412 | ₩61,294 | ₩58,997 | ₩61,294 | +1.46% | 5.9만 |
|---|
| 2026.04.07 | ₩60,800 | ₩61,975 | ₩60,800 | ₩61,427 | +1.03% | 4만 |
|---|
| 2026.04.06 | ₩60,720 | ₩61,226 | ₩60,306 | ₩61,120 | +0.66% | 3.4만 |
|---|
| 2026.04.02 | ₩61,401 | ₩61,668 | ₩60,292 | ₩61,000 | -0.65% | 3.8만 |
|---|
| 2026.04.01 | ₩61,160 | ₩61,160 | ₩58,997 | ₩59,745 | -2.31% | 8.2만 |
|---|
| 2026.03.31 | ₩62,469 | ₩62,746 | ₩60,399 | ₩61,561 | -1.45% | 5.4만 |
|---|
| 2026.03.30 | ₩63,378 | ₩63,378 | ₩61,842 | ₩62,469 | -1.43% | 3.4만 |
|---|
| 2026.03.27 | ₩63,311 | ₩63,898 | ₩62,229 | ₩62,416 | -1.41% | 8.8만 |
|---|
| 2026.03.26 | ₩62,029 | ₩63,304 | ₩61,695 | ₩63,257 | +1.98% | 4.2만 |
|---|
| 2026.03.25 | ₩62,523 | ₩62,723 | ₩61,895 | ₩61,895 | -1.00% | 2.8만 |
|---|
| 2026.03.24 | ₩61,895 | ₩63,337 | ₩61,895 | ₩62,256 | +0.58% | 5.3만 |
|---|
| 2026.03.23 | ₩60,800 | ₩62,170 | ₩60,679 | ₩61,321 | +0.86% | 4.6만 |
|---|
| 2026.03.20 | ₩61,708 | ₩62,456 | ₩60,653 | ₩61,321 | -0.63% | 4.9만 |
|---|
| 2026.03.19 | ₩61,441 | ₩62,776 | ₩61,188 | ₩62,603 | +1.89% | 4.2만 |
|---|
| 2026.03.18 | ₩61,521 | ₩61,590 | ₩60,933 | ₩61,334 | -0.30% | 3.7만 |
|---|
| 2026.03.17 | ₩61,281 | ₩61,987 | ₩61,174 | ₩61,668 | +0.63% | 3.8만 |
|---|
| 2026.03.16 | ₩61,107 | ₩61,361 | ₩60,773 | ₩61,147 | +0.07% | 2.8만 |
|---|
| 2026.03.13 | ₩60,586 | ₩61,394 | ₩60,359 | ₩60,452 | -0.22% | 6만 |
|---|
| 2026.03.12 | ₩61,401 | ₩61,534 | ₩60,279 | ₩60,279 | -1.83% | 3.5만 |
|---|
| 2026.03.11 | ₩59,998 | ₩61,414 | ₩59,878 | ₩61,414 | +2.36% | 3.2만 |
|---|
| 2026.03.10 | ₩60,399 | ₩60,960 | ₩59,851 | ₩60,119 | -0.46% | 3.1만 |
|---|
| 2026.03.09 | ₩61,040 | ₩61,574 | ₩60,439 | ₩60,452 | -0.96% | 6.7만 |
|---|
| 2026.03.06 | ₩62,403 | ₩62,403 | ₩60,907 | ₩61,040 | -2.18% | 10.8만 |
|---|
| 2026.03.05 | ₩62,069 | ₩62,091 | ₩61,098 | ₩61,655 | -0.67% | 2.4만 |
|---|
| 2026.03.04 | ₩61,240 | ₩61,521 | ₩60,452 | ₩61,521 | +0.46% | 1.8만 |
|---|
| 2026.03.03 | ₩61,574 | ₩61,868 | ₩60,439 | ₩61,107 | -0.76% | 6.5만 |
|---|
| 2026.03.02 | ₩61,481 | ₩61,908 | ₩60,546 | ₩61,534 | +0.09% | 6.1만 |
|---|
| 2026.02.27 | ₩60,239 | ₩60,506 | ₩59,758 | ₩60,506 | +0.44% | 4.4만 |
|---|
| 2026.02.26 | ₩59,424 | ₩60,439 | ₩59,117 | ₩60,145 | +1.21% | 9.3만 |
|---|
| 2026.02.25 | ₩59,918 | ₩60,053 | ₩58,783 | ₩59,437 | -0.80% | 4.4만 |
|---|
| 2026.02.24 | ₩59,932 | ₩59,932 | ₩58,943 | ₩59,718 | -0.36% | 3.4만 |
|---|
| 2026.02.23 | ₩59,905 | ₩60,506 | ₩59,349 | ₩59,598 | -0.51% | 4.8만 |
|---|
| 2026.02.20 | ₩59,237 | ₩60,065 | ₩59,237 | ₩59,905 | +1.13% | 4.9만 |
|---|
| 2026.02.19 | ₩60,092 | ₩60,320 | ₩59,451 | ₩59,914 | -0.30% | 4.1만 |
|---|
| 2026.02.18 | ₩60,065 | ₩60,782 | ₩59,807 | ₩59,838 | -0.38% | 5만 |
|---|
| 2026.02.17 | ₩59,811 | ₩60,105 | ₩59,037 | ₩59,731 | -0.13% | 4.2만 |
|---|
| 2026.02.13 | ₩58,395 | ₩60,065 | ₩58,395 | ₩59,785 | +2.38% | 3.2만 |
|---|
| 2026.02.12 | ₩58,850 | ₩59,314 | ₩57,901 | ₩57,901 | -1.61% | 4.4만 |
|---|
| 2026.02.11 | ₩58,943 | ₩59,090 | ₩58,329 | ₩59,090 | +0.25% | 4.9만 |
|---|
| 2026.02.10 | ₩58,315 | ₩58,382 | ₩57,794 | ₩58,302 | -0.02% | 4.2만 |
|---|
| 2026.02.09 | ₩57,701 | ₩58,249 | ₩57,233 | ₩58,209 | +0.88% | 5.5만 |
|---|
| 2026.02.06 | ₩57,300 | ₩57,848 | ₩56,672 | ₩57,688 | +0.68% | 4.3만 |
|---|
| 2026.02.05 | ₩57,180 | ₩57,434 | ₩56,586 | ₩57,434 | +0.44% | 3.9만 |
|---|
| 2026.02.04 | ₩56,926 | ₩57,688 | ₩56,445 | ₩57,327 | +0.70% | 4.4만 |
|---|
| 2026.02.03 | ₩56,298 | ₩57,113 | ₩55,844 | ₩57,113 | +1.45% | 7만 |
|---|
| 2026.02.02 | ₩56,005 | ₩56,098 | ₩55,404 | ₩55,657 | -0.62% | 8.8만 |
|---|
| 2026.01.30 | ₩56,886 | ₩56,886 | ₩55,070 | ₩56,152 | -1.29% | 4.8만 |
|---|
| 2026.01.29 | ₩56,672 | ₩57,260 | ₩56,445 | ₩56,913 | +0.42% | 4만 |
|---|
| 2026.01.28 | ₩55,965 | ₩56,552 | ₩55,688 | ₩56,236 | +0.48% | 5.5만 |
|---|
| 2026.01.27 | ₩55,524 | ₩55,991 | ₩55,297 | ₩55,951 | +0.77% | 6.2만 |
|---|
| 2026.01.26 | ₩55,751 | ₩55,751 | ₩54,762 | ₩55,430 | -0.57% | 5.5만 |
|---|
| 2026.01.23 | ₩55,697 | ₩56,018 | ₩55,163 | ₩55,163 | -0.96% | 2.3만 |
|---|
| 2026.01.22 | ₩55,096 | ₩55,484 | ₩54,983 | ₩55,417 | +0.58% | 3.7만 |
|---|
| 2026.01.21 | ₩54,762 | ₩55,751 | ₩54,709 | ₩55,123 | +0.66% | 3.2만 |
|---|
| 2026.01.20 | ₩55,096 | ₩55,203 | ₩54,362 | ₩54,415 | -1.24% | 5.7만 |
|---|
| 2026.01.16 | ₩55,203 | ₩55,751 | ₩55,111 | ₩55,727 | +0.95% | 2.7만 |
|---|
| 2026.01.15 | ₩55,043 | ₩55,297 | ₩54,642 | ₩55,243 | +0.36% | 3.9만 |
|---|
| 2026.01.14 | ₩55,043 | ₩55,657 | ₩55,010 | ₩55,657 | +1.12% | 3.6만 |
|---|
| 2026.01.13 | ₩54,161 | ₩55,318 | ₩54,161 | ₩54,936 | +1.43% | 5.3만 |
|---|
| 2026.01.12 | ₩53,908 | ₩54,208 | ₩53,494 | ₩54,059 | +0.28% | 5만 |
|---|
| 2026.01.09 | ₩54,001 | ₩54,068 | ₩53,373 | ₩54,014 | +0.02% | 3.1만 |
|---|
| 2026.01.08 | ₩52,639 | ₩53,974 | ₩52,639 | ₩53,827 | +2.26% | 10.2만 |
|---|
| 2026.01.07 | ₩52,652 | ₩52,961 | ₩52,500 | ₩52,652 | 0.00% | 8.5만 |
|---|
| 2026.01.06 | ₩53,721 | ₩53,721 | ₩52,372 | ₩52,519 | -2.24% | 7.7만 |
|---|
| 2026.01.05 | ₩54,589 | ₩54,589 | ₩52,238 | ₩53,627 | -1.76% | 9만 |
|---|
| 2026.01.02 | ₩52,866 | ₩53,774 | ₩52,492 | ₩53,761 | +1.69% | 4.6만 |
|---|
| 2025.12.31 | ₩52,866 | ₩52,934 | ₩52,425 | ₩52,772 | -0.18% | 3.3만 |
|---|
| 2025.12.30 | ₩52,532 | ₩53,039 | ₩52,492 | ₩53,003 | +0.90% | 3만 |
|---|
| 2025.12.29 | ₩52,425 | ₩53,093 | ₩52,385 | ₩52,385 | -0.08% | 4.1만 |
|---|
| 2025.12.26 | ₩52,812 | ₩52,893 | ₩52,091 | ₩52,185 | -1.19% | 4.2만 |
|---|
| 2025.12.24 | ₩52,719 | ₩53,053 | ₩52,505 | ₩52,906 | +0.35% | 1.5만 |
|---|
| 2025.12.23 | ₩52,465 | ₩52,985 | ₩52,386 | ₩52,935 | +0.90% | 3.2만 |
|---|
| 2025.12.22 | ₩52,532 | ₩52,999 | ₩51,864 | ₩52,516 | -0.03% | 4.2만 |
|---|
| 2025.12.19 | ₩52,438 | ₩52,973 | ₩52,438 | ₩52,532 | +0.18% | 3만 |
|---|
| 2025.12.18 | ₩53,200 | ₩53,427 | ₩52,425 | ₩52,425 | -1.46% | 2.2만 |
|---|
| 2025.12.17 | ₩52,746 | ₩53,364 | ₩52,549 | ₩53,253 | +0.96% | 2.5만 |
|---|
| 2025.12.16 | ₩53,400 | ₩53,413 | ₩52,185 | ₩52,185 | -2.28% | 4.8만 |
|---|
| 2025.12.15 | ₩53,427 | ₩53,681 | ₩53,120 | ₩53,360 | -0.12% | 2.8만 |
|---|
| 2025.12.12 | ₩53,507 | ₩53,787 | ₩53,233 | ₩53,519 | +0.02% | 1.7만 |
|---|
| 2025.12.11 | ₩53,333 | ₩53,881 | ₩53,226 | ₩53,413 | +0.15% | 1.5만 |
|---|
| 2025.12.10 | ₩53,614 | ₩53,742 | ₩52,919 | ₩53,267 | -0.65% | 2.6만 |
|---|
| 2025.12.09 | ₩54,104 | ₩54,490 | ₩53,467 | ₩53,467 | -1.18% | 2.4만 |
|---|
| 2025.12.08 | ₩54,175 | ₩54,442 | ₩53,707 | ₩53,761 | -0.76% | 2.5만 |
|---|
| 2025.12.05 | ₩54,549 | ₩54,762 | ₩54,028 | ₩54,200 | -0.64% | 1.6만 |
|---|
| 2025.12.04 | ₩53,961 | ₩54,696 | ₩53,961 | ₩54,602 | +1.19% | 2.5만 |
|---|
| 2025.12.03 | ₩53,267 | ₩54,222 | ₩52,915 | ₩53,961 | +1.30% | 2.7만 |
|---|
| 2025.12.02 | ₩53,787 | ₩53,787 | ₩53,173 | ₩53,333 | -0.84% | 4.5만 |
|---|
| 2025.12.01 | ₩53,547 | ₩54,028 | ₩53,532 | ₩54,028 | +0.90% | 2.7만 |
|---|
| 2025.11.28 | ₩53,373 | ₩54,028 | ₩53,373 | ₩53,814 | +0.83% | 1.4만 |
|---|
| 2025.11.26 | ₩52,933 | ₩53,761 | ₩52,933 | ₩53,614 | +1.29% | 2만 |
|---|
| 2025.11.25 | ₩52,572 | ₩53,253 | ₩52,291 | ₩52,953 | +0.72% | 2.1만 |
|---|
| 2025.11.24 | ₩52,959 | ₩53,160 | ₩52,358 | ₩52,559 | -0.76% | 4.4만 |
|---|
| 2025.11.21 | ₩52,719 | ₩53,413 | ₩52,329 | ₩53,413 | +1.32% | 3.3만 |
|---|
| 2025.11.20 | ₩52,933 | ₩53,427 | ₩52,365 | ₩52,973 | +0.08% | 4.2만 |
|---|
| 2025.11.19 | ₩52,799 | ₩53,268 | ₩52,579 | ₩53,226 | +0.81% | 1.7만 |
|---|
| 2025.11.18 | ₩52,852 | ₩53,627 | ₩52,839 | ₩53,413 | +1.06% | 2.7만 |
|---|
| 2025.11.17 | ₩53,814 | ₩53,921 | ₩52,879 | ₩53,039 | -1.44% | 3.3만 |
|---|
| 2025.11.14 | ₩52,612 | ₩53,909 | ₩52,565 | ₩53,814 | +2.28% | 3.4만 |
|---|
| 2025.11.13 | ₩52,746 | ₩53,213 | ₩52,091 | ₩52,358 | -0.73% | 3.4만 |
|---|
| 2025.11.12 | ₩52,999 | ₩53,160 | ₩52,349 | ₩52,465 | -1.01% | 3.7만 |
|---|
| 2025.11.11 | ₩52,478 | ₩53,209 | ₩52,412 | ₩52,679 | +0.38% | 3.3만 |
|---|
| 2025.11.10 | ₩52,772 | ₩52,866 | ₩51,837 | ₩52,385 | -0.73% | 4.7만 |
|---|
| 2025.11.07 | ₩52,078 | ₩52,358 | ₩51,290 | ₩52,219 | +0.27% | 2.2만 |
|---|
| 2025.11.06 | ₩51,343 | ₩52,129 | ₩51,343 | ₩52,016 | +1.31% | 7만 |
|---|
| 2025.11.05 | ₩50,996 | ₩51,917 | ₩50,942 | ₩51,290 | +0.58% | 2.6만 |
|---|
| 2025.11.04 | ₩51,103 | ₩51,486 | ₩50,769 | ₩51,065 | -0.07% | 3만 |
|---|
| 2025.11.03 | ₩51,544 | ₩51,658 | ₩51,076 | ₩51,530 | -0.03% | 3.4만 |
|---|
| 2025.10.31 | ₩51,904 | ₩51,958 | ₩51,477 | ₩51,658 | -0.47% | 3.2만 |
|---|
| 2025.10.30 | ₩52,064 | ₩52,732 | ₩51,771 | ₩52,145 | +0.15% | 1.6만 |
|---|
| 2025.10.29 | ₩52,519 | ₩52,692 | ₩52,024 | ₩52,064 | -0.86% | 3.8만 |
|---|
| 2025.10.28 | ₩52,398 | ₩52,702 | ₩52,225 | ₩52,392 | -0.01% | 2.9만 |
|---|
| 2025.10.27 | ₩52,438 | ₩52,625 | ₩52,225 | ₩52,516 | +0.15% | 4.8만 |
|---|
| 2025.10.24 | ₩52,759 | ₩52,926 | ₩52,131 | ₩52,358 | -0.76% | 4.9만 |
|---|
| 2025.10.23 | ₩53,039 | ₩53,427 | ₩52,545 | ₩52,585 | -0.86% | 2.5만 |
|---|
| 2025.10.22 | ₩52,091 | ₩53,026 | ₩51,730 | ₩52,804 | +1.37% | 2.2만 |
|---|
| 2025.10.21 | ₩51,851 | ₩52,305 | ₩51,561 | ₩51,664 | -0.36% | 2.5만 |
|---|
| 2025.10.20 | ₩51,610 | ₩52,358 | ₩51,457 | ₩51,851 | +0.47% | 5.2만 |
|---|
| 2025.10.17 | ₩51,423 | ₩51,824 | ₩51,156 | ₩51,698 | +0.54% | 1.9만 |
|---|
| 2025.10.16 | ₩52,211 | ₩52,211 | ₩51,103 | ₩51,290 | -1.77% | 3.5만 |
|---|
| 2025.10.15 | ₩51,744 | ₩52,508 | ₩51,744 | ₩52,131 | +0.75% | 3.5만 |
|---|
| 2025.10.14 | ₩51,276 | ₩51,744 | ₩50,849 | ₩51,744 | +0.91% | 2.6만 |
|---|
| 2025.10.13 | ₩51,397 | ₩51,958 | ₩51,023 | ₩51,650 | +0.49% | 3.8만 |
|---|
| 2025.10.10 | ₩51,917 | ₩52,759 | ₩50,782 | ₩50,782 | -2.19% | 5.1만 |
|---|