시장 데이터를 불러오는 중
전체 종목
iPath Select MLP ETN 과거 주가
iPath Select MLP ETN · ATMP · Cboe BZX
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iPath Select MLP ETN · ATMP · Cboe BZX
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,146 | ₩47,253 | ₩46,851 | ₩46,878 | -0.57% | 6.7천 |
| 2026.10.08 | ₩47,039 | ₩47,226 | ₩47,039 | ₩47,173 | +0.29% | 7.4천 |
| 2026.10.07 | ₩46,744 | ₩46,744 | ₩46,248 | ₩46,556 | -0.40% | 2.1만 |
| 2026.10.06 | ₩46,650 | ₩47,401 | ₩46,650 | ₩47,401 | +1.61% | 1.3만 |
| 2026.10.05 | ₩46,462 | ₩47,200 | ₩46,462 | ₩46,838 | +0.81% | 8천 |
| 2026.10.02 | ₩46,342 | ₩46,462 | ₩46,194 | ₩46,462 | +0.26% | 1.2만 |
| 2026.10.01 | ₩45,430 | ₩46,221 | ₩45,430 | ₩46,221 | +1.74% | 2.9만 |
| 2026.09.30 | ₩46,315 | ₩46,315 | ₩45,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,765 |
| -1.19% |
| 2.4만 |
| 2026.09.29 | ₩46,556 | ₩46,556 | ₩46,114 | ₩46,114 | -0.95% | 3.1만 |
|---|
| 2026.09.28 | ₩46,650 | ₩46,891 | ₩46,382 | ₩46,771 | +0.26% | 1.6만 |
|---|
| 2026.09.25 | ₩47,535 | ₩47,535 | ₩46,502 | ₩46,824 | -1.50% | 1.2만 |
|---|
| 2026.09.24 | ₩47,535 | ₩47,736 | ₩47,361 | ₩47,401 | -0.28% | 2.8만 |
|---|
| 2026.09.23 | ₩47,709 | ₩48,111 | ₩47,548 | ₩47,548 | -0.34% | 1.5만 |
|---|
| 2026.09.22 | ₩47,749 | ₩48,286 | ₩47,521 | ₩47,548 | -0.42% | 6.8천 |
|---|
| 2026.09.21 | ₩48,259 | ₩48,420 | ₩48,058 | ₩48,058 | -0.42% | 3만 |
|---|
| 2026.09.18 | ₩48,956 | ₩48,956 | ₩48,648 | ₩48,648 | -0.63% | 2.5천 |
|---|
| 2026.09.17 | ₩47,964 | ₩48,661 | ₩47,964 | ₩48,527 | +1.17% | 3.4만 |
|---|
| 2026.09.16 | ₩48,541 | ₩48,742 | ₩47,964 | ₩48,326 | -0.44% | 1.9만 |
|---|
| 2026.09.15 | ₩49,198 | ₩49,198 | ₩48,594 | ₩48,742 | -0.93% | 1.3만 |
|---|
| 2026.09.14 | ₩49,439 | ₩49,439 | ₩48,836 | ₩48,970 | -0.95% | 4.3만 |
|---|
| 2026.09.11 | ₩49,198 | ₩49,305 | ₩49,037 | ₩49,291 | +0.19% | 3.4천 |
|---|
| 2026.09.10 | ₩49,600 | ₩49,600 | ₩49,238 | ₩49,251 | -0.70% | 1.4만 |
|---|
| 2026.09.09 | ₩50,109 | ₩50,109 | ₩49,533 | ₩49,801 | -0.62% | 1.5만 |
|---|
| 2026.09.08 | ₩49,291 | ₩49,962 | ₩49,291 | ₩49,868 | +1.17% | 2.4만 |
|---|
| 2026.09.04 | ₩48,996 | ₩49,533 | ₩48,996 | ₩49,533 | +1.09% | 4.3천 |
|---|
| 2026.09.03 | ₩49,855 | ₩49,868 | ₩49,332 | ₩49,332 | -1.05% | 4.1천 |
|---|
| 2026.09.02 | ₩49,278 | ₩49,788 | ₩49,278 | ₩49,640 | +0.73% | 2.9만 |
|---|
| 2026.09.01 | ₩49,949 | ₩49,949 | ₩49,613 | ₩49,801 | -0.30% | 1.3만 |
|---|
| 2026.08.31 | ₩49,613 | ₩49,613 | ₩49,157 | ₩49,600 | -0.03% | 3.2만 |
|---|
| 2026.08.28 | ₩49,734 | ₩49,734 | ₩49,104 | ₩49,104 | -1.27% | 1.9만 |
|---|
| 2026.08.27 | ₩49,707 | ₩50,002 | ₩49,533 | ₩49,747 | +0.08% | 1.5만 |
|---|
| 2026.08.26 | ₩49,466 | ₩50,042 | ₩49,466 | ₩50,016 | +1.11% | 6.7천 |
|---|
| 2026.08.25 | ₩48,983 | ₩49,211 | ₩48,862 | ₩48,862 | -0.25% | 2만 |
|---|
| 2026.08.24 | ₩48,929 | ₩49,318 | ₩48,809 | ₩49,224 | +0.60% | 5.7천 |
|---|
| 2026.08.21 | ₩49,788 | ₩49,788 | ₩49,131 | ₩49,211 | -1.16% | 8천 |
|---|
| 2026.08.20 | ₩49,814 | ₩49,935 | ₩49,412 | ₩49,479 | -0.67% | 2.3천 |
|---|
| 2026.08.19 | ₩49,895 | ₩49,895 | ₩49,251 | ₩49,412 | -0.97% | 1.1만 |
|---|
| 2026.08.18 | ₩49,975 | ₩50,123 | ₩49,855 | ₩49,962 | -0.03% | 11.9만 |
|---|
| 2026.08.17 | ₩49,332 | ₩49,332 | ₩49,023 | ₩49,131 | -0.41% | 3.3천 |
|---|
| 2026.08.14 | ₩49,238 | ₩49,439 | ₩49,023 | ₩49,439 | +0.41% | 2.4천 |
|---|
| 2026.08.13 | ₩48,916 | ₩48,970 | ₩48,728 | ₩48,728 | -0.38% | 3.1천 |
|---|
| 2026.08.12 | ₩48,608 | ₩48,862 | ₩48,608 | ₩48,836 | +0.47% | 1.8만 |
|---|
| 2026.08.11 | ₩48,433 | ₩48,688 | ₩48,192 | ₩48,433 | 0.00% | 5.3천 |
|---|
| 2026.08.10 | ₩47,280 | ₩48,219 | ₩47,280 | ₩48,138 | +1.82% | 2만 |
|---|
| 2026.08.07 | ₩48,152 | ₩48,152 | ₩47,320 | ₩47,320 | -1.73% | 8.2천 |
|---|
| 2026.08.06 | ₩48,232 | ₩48,259 | ₩47,843 | ₩48,031 | -0.42% | 1.5만 |
|---|
| 2026.08.05 | ₩47,548 | ₩47,656 | ₩47,414 | ₩47,414 | -0.28% | 7.2천 |
|---|
| 2026.08.04 | ₩48,071 | ₩48,272 | ₩47,629 | ₩48,152 | +0.17% | 2.2천 |
|---|
| 2026.08.03 | ₩48,111 | ₩48,420 | ₩48,018 | ₩48,326 | +0.45% | 8.7천 |
|---|
| 2026.07.31 | ₩48,339 | ₩48,688 | ₩48,152 | ₩48,688 | +0.72% | 1.4만 |
|---|
| 2026.07.30 | ₩47,991 | ₩48,406 | ₩47,951 | ₩48,272 | +0.59% | 1.2만 |
|---|
| 2026.07.29 | ₩48,769 | ₩48,822 | ₩48,313 | ₩48,326 | -0.91% | 1.2만 |
|---|
| 2026.07.28 | ₩48,179 | ₩48,541 | ₩47,964 | ₩48,219 | +0.08% | 1.9만 |
|---|
| 2026.07.27 | ₩48,259 | ₩48,366 | ₩48,004 | ₩48,004 | -0.53% | 1.3만 |
|---|
| 2026.07.24 | ₩49,694 | ₩49,855 | ₩49,238 | ₩49,238 | -0.92% | 1.4만 |
|---|
| 2026.07.23 | ₩49,144 | ₩49,439 | ₩49,144 | ₩49,318 | +0.35% | 9.2천 |
|---|
| 2026.07.22 | ₩49,064 | ₩49,064 | ₩48,956 | ₩48,983 | -0.16% | 6천 |
|---|
| 2026.07.21 | ₩49,144 | ₩49,144 | ₩48,272 | ₩48,393 | -1.53% | 1.8만 |
|---|
| 2026.07.20 | ₩48,889 | ₩49,157 | ₩48,661 | ₩48,661 | -0.47% | 2.7만 |
|---|
| 2026.07.17 | ₩48,769 | ₩48,769 | ₩48,366 | ₩48,460 | -0.63% | 2.8천 |
|---|
| 2026.07.16 | ₩48,098 | ₩48,420 | ₩48,044 | ₩48,353 | +0.53% | 5.4천 |
|---|
| 2026.07.15 | ₩47,910 | ₩47,910 | ₩47,656 | ₩47,656 | -0.53% | 2.9천 |
|---|
| 2026.07.14 | ₩48,125 | ₩48,205 | ₩48,031 | ₩48,205 | +0.17% | 2.3천 |
|---|
| 2026.07.13 | ₩47,414 | ₩48,031 | ₩47,414 | ₩47,964 | +1.16% | 1.7천 |
|---|
| 2026.07.10 | ₩46,918 | ₩47,119 | ₩46,797 | ₩47,119 | +0.43% | 3천 |
|---|
| 2026.07.09 | ₩47,575 | ₩47,575 | ₩47,267 | ₩47,267 | -0.65% | 2.6만 |
|---|
| 2026.07.08 | ₩47,428 | ₩47,763 | ₩47,267 | ₩47,669 | +0.51% | 1.4만 |
|---|
| 2026.07.07 | ₩46,784 | ₩47,374 | ₩46,784 | ₩47,374 | +1.26% | 6.2만 |
|---|
| 2026.07.06 | ₩46,409 | ₩46,637 | ₩46,167 | ₩46,167 | -0.52% | 4.7천 |
|---|
| 2026.07.02 | ₩45,684 | ₩46,288 | ₩45,684 | ₩46,288 | +1.32% | 3.6천 |
|---|
| 2026.07.01 | ₩45,899 | ₩46,221 | ₩45,765 | ₩45,819 | -0.18% | 7.2천 |
|---|
| 2026.06.30 | ₩46,422 | ₩46,784 | ₩46,288 | ₩46,288 | -0.29% | 2.9만 |
|---|
| 2026.06.29 | ₩46,677 | ₩46,677 | ₩46,301 | ₩46,395 | -0.60% | 1만 |
|---|
| 2026.06.26 | ₩46,516 | ₩46,663 | ₩46,422 | ₩46,663 | +0.32% | 2.2만 |
|---|
| 2026.06.25 | ₩45,832 | ₩46,476 | ₩45,792 | ₩46,355 | +1.14% | 4.5천 |
|---|
| 2026.06.24 | ₩45,711 | ₩46,033 | ₩45,457 | ₩45,671 | -0.09% | 1만 |
|---|
| 2026.06.23 | ₩45,510 | ₩46,409 | ₩45,510 | ₩46,409 | +1.97% | 5천 |
|---|
| 2026.06.22 | ₩45,202 | ₩45,671 | ₩45,027 | ₩45,564 | +0.80% | 2.2만 |
|---|
| 2026.06.18 | ₩44,907 | ₩45,376 | ₩44,545 | ₩45,269 | +0.81% | 9.2천 |
|---|
| 2026.06.17 | ₩45,363 | ₩45,403 | ₩45,108 | ₩45,202 | -0.35% | 1.8만 |
|---|
| 2026.06.16 | ₩45,591 | ₩45,738 | ₩45,376 | ₩45,510 | -0.18% | 9.2천 |
|---|
| 2026.06.15 | ₩45,993 | ₩46,060 | ₩45,591 | ₩45,805 | -0.41% | 4.5만 |
|---|
| 2026.06.12 | ₩45,725 | ₩46,824 | ₩45,725 | ₩46,529 | +1.76% | 2.8만 |
|---|
| 2026.06.11 | ₩46,569 | ₩46,972 | ₩46,315 | ₩46,315 | -0.55% | 8.3천 |
|---|
| 2026.06.10 | ₩46,462 | ₩47,066 | ₩46,462 | ₩46,784 | +0.69% | 9.7천 |
|---|
| 2026.06.09 | ₩46,060 | ₩46,207 | ₩45,886 | ₩46,047 | -0.03% | 1.1만 |
|---|
| 2026.06.08 | ₩46,409 | ₩46,409 | ₩46,181 | ₩46,261 | -0.32% | 2.3만 |
|---|
| 2026.06.05 | ₩46,516 | ₩46,999 | ₩46,516 | ₩46,529 | +0.03% | 9.5천 |
|---|
| 2026.06.04 | ₩45,832 | ₩46,945 | ₩45,832 | ₩46,945 | +2.43% | 5.9천 |
|---|
| 2026.06.03 | ₩46,140 | ₩46,838 | ₩46,100 | ₩46,301 | +0.35% | 3.3만 |
|---|
| 2026.06.02 | ₩45,336 | ₩46,409 | ₩45,336 | ₩46,274 | +2.07% | 2.6만 |
|---|
| 2026.06.01 | ₩45,202 | ₩45,926 | ₩45,202 | ₩45,698 | +1.10% | 3.2만 |
|---|
| 2026.05.29 | ₩45,765 | ₩45,778 | ₩45,255 | ₩45,255 | -1.11% | 1.7만 |
|---|
| 2026.05.28 | ₩47,401 | ₩47,401 | ₩46,717 | ₩46,824 | -1.22% | 3.2만 |
|---|
| 2026.05.27 | ₩47,441 | ₩47,749 | ₩47,173 | ₩47,173 | -0.57% | 1.3만 |
|---|
| 2026.05.26 | ₩48,849 | ₩48,903 | ₩48,085 | ₩48,085 | -1.56% | 1.1만 |
|---|
| 2026.05.22 | ₩48,956 | ₩49,090 | ₩48,849 | ₩49,090 | +0.27% | 7.2천 |
|---|
| 2026.05.21 | ₩48,970 | ₩49,171 | ₩48,514 | ₩48,661 | -0.63% | 1.7만 |
|---|
| 2026.05.20 | ₩49,359 | ₩49,359 | ₩48,621 | ₩48,701 | -1.33% | 1.2만 |
|---|
| 2026.05.19 | ₩48,822 | ₩49,318 | ₩48,782 | ₩49,291 | +0.96% | 1.1만 |
|---|
| 2026.05.18 | ₩48,567 | ₩48,876 | ₩48,567 | ₩48,862 | +0.61% | 5천 |
|---|
| 2026.05.15 | ₩48,380 | ₩48,567 | ₩48,179 | ₩48,380 | 0.00% | 4.2천 |
|---|
| 2026.05.14 | ₩47,052 | ₩48,111 | ₩47,052 | ₩48,111 | +2.25% | 1만 |
|---|
| 2026.05.13 | ₩47,186 | ₩47,347 | ₩46,838 | ₩47,347 | +0.34% | 8.6천 |
|---|
| 2026.05.12 | ₩46,502 | ₩47,092 | ₩46,502 | ₩47,079 | +1.24% | 1.3만 |
|---|
| 2026.05.11 | ₩45,926 | ₩46,650 | ₩45,926 | ₩46,623 | +1.52% | 1.5만 |
|---|
| 2026.05.08 | ₩46,368 | ₩46,543 | ₩45,886 | ₩45,899 | -1.01% | 2만 |
|---|
| 2026.05.07 | ₩45,711 | ₩46,422 | ₩45,537 | ₩46,422 | +1.55% | 2.5천 |
|---|
| 2026.05.06 | ₩46,932 | ₩46,932 | ₩46,020 | ₩46,261 | -1.43% | 1.5만 |
|---|
| 2026.05.05 | ₩47,401 | ₩47,629 | ₩47,267 | ₩47,428 | +0.06% | 2.1만 |
|---|
| 2026.05.04 | ₩46,958 | ₩47,535 | ₩46,945 | ₩47,401 | +0.94% | 2.2만 |
|---|
| 2026.05.01 | ₩47,294 | ₩47,294 | ₩46,784 | ₩46,958 | -0.71% | 4만 |
|---|
| 2026.04.30 | ₩46,462 | ₩47,521 | ₩46,462 | ₩47,468 | +2.16% | 2.5만 |
|---|
| 2026.04.29 | ₩46,154 | ₩46,301 | ₩46,073 | ₩46,301 | +0.32% | 1.4만 |
|---|
| 2026.04.28 | ₩45,617 | ₩45,859 | ₩45,430 | ₩45,725 | +0.24% | 1.9만 |
|---|
| 2026.04.27 | ₩44,639 | ₩45,081 | ₩44,639 | ₩45,001 | +0.81% | 3.2만 |
|---|
| 2026.04.24 | ₩44,746 | ₩44,947 | ₩44,652 | ₩44,947 | +0.45% | 1.9만 |
|---|
| 2026.04.23 | ₩44,732 | ₩44,987 | ₩44,612 | ₩44,987 | +0.57% | 1.3만 |
|---|
| 2026.04.22 | ₩44,719 | ₩44,719 | ₩44,504 | ₩44,719 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩44,035 | ₩44,344 | ₩43,941 | ₩44,183 | +0.33% | 2.4만 |
|---|
| 2026.04.20 | ₩44,893 | ₩44,893 | ₩44,116 | ₩44,236 | -1.46% | 7.6천 |
|---|
| 2026.04.17 | ₩43,847 | ₩44,303 | ₩43,619 | ₩44,236 | +0.89% | 7.5만 |
|---|
| 2026.04.16 | ₩44,464 | ₩44,880 | ₩44,464 | ₩44,652 | +0.42% | 1.7만 |
|---|
| 2026.04.15 | ₩44,558 | ₩44,665 | ₩44,384 | ₩44,397 | -0.36% | 4.6만 |
|---|
| 2026.04.14 | ₩44,504 | ₩44,893 | ₩44,464 | ₩44,665 | +0.36% | 3.4만 |
|---|
| 2026.04.13 | ₩45,644 | ₩45,684 | ₩44,934 | ₩45,094 | -1.20% | 8.3천 |
|---|
| 2026.04.10 | ₩45,765 | ₩45,765 | ₩45,389 | ₩45,497 | -0.59% | 1.5만 |
|---|
| 2026.04.09 | ₩45,349 | ₩46,583 | ₩45,349 | ₩45,631 | +0.62% | 4.7만 |
|---|
| 2026.04.08 | ₩45,054 | ₩45,832 | ₩45,054 | ₩45,832 | +1.73% | 1.3만 |
|---|
| 2026.04.07 | ₩46,114 | ₩46,462 | ₩46,114 | ₩46,342 | +0.49% | 7.3천 |
|---|
| 2026.04.06 | ₩45,416 | ₩45,819 | ₩45,416 | ₩45,738 | +0.71% | 2.4만 |
|---|
| 2026.04.02 | ₩45,832 | ₩45,886 | ₩45,752 | ₩45,805 | -0.06% | 2.7천 |
|---|
| 2026.04.01 | ₩45,175 | ₩45,483 | ₩45,108 | ₩45,430 | +0.56% | 6.3천 |
|---|
| 2026.03.31 | ₩46,891 | ₩46,905 | ₩45,819 | ₩46,140 | -1.60% | 2.8만 |
|---|
| 2026.03.30 | ₩47,267 | ₩47,267 | ₩46,677 | ₩46,838 | -0.91% | 20.5만 |
|---|
| 2026.03.27 | ₩47,521 | ₩47,749 | ₩47,133 | ₩47,133 | -0.82% | 3.7만 |
|---|
| 2026.03.26 | ₩46,824 | ₩47,280 | ₩46,757 | ₩47,280 | +0.97% | 18.4만 |
|---|
| 2026.03.25 | ₩46,999 | ₩46,999 | ₩46,596 | ₩46,784 | -0.46% | 3.1만 |
|---|
| 2026.03.24 | ₩46,610 | ₩47,240 | ₩46,610 | ₩46,891 | +0.60% | 1.1만 |
|---|
| 2026.03.23 | ₩45,591 | ₩46,529 | ₩45,591 | ₩46,382 | +1.74% | 4.8천 |
|---|
| 2026.03.20 | ₩46,516 | ₩46,569 | ₩45,872 | ₩45,872 | -1.38% | 2.1만 |
|---|
| 2026.03.19 | ₩45,886 | ₩46,288 | ₩45,886 | ₩46,288 | +0.88% | 1.7만 |
|---|
| 2026.03.18 | ₩45,457 | ₩45,497 | ₩45,322 | ₩45,457 | 0.00% | 1만 |
|---|
| 2026.03.17 | ₩45,832 | ₩45,899 | ₩45,564 | ₩45,564 | -0.59% | 4.4천 |
|---|
| 2026.03.16 | ₩45,094 | ₩45,470 | ₩45,081 | ₩45,403 | +0.68% | 2.9만 |
|---|
| 2026.03.13 | ₩45,255 | ₩45,497 | ₩45,108 | ₩45,336 | +0.18% | 1.7만 |
|---|
| 2026.03.12 | ₩45,322 | ₩45,671 | ₩45,094 | ₩45,094 | -0.50% | 8.7천 |
|---|
| 2026.03.11 | ₩44,799 | ₩45,470 | ₩44,799 | ₩45,470 | +1.50% | 4.2만 |
|---|
| 2026.03.10 | ₩44,960 | ₩45,363 | ₩44,880 | ₩44,907 | -0.12% | 9.7천 |
|---|
| 2026.03.09 | ₩45,591 | ₩45,671 | ₩45,296 | ₩45,349 | -0.53% | 1.3만 |
|---|
| 2026.03.06 | ₩45,725 | ₩45,953 | ₩45,604 | ₩45,725 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩45,966 | ₩45,993 | ₩45,564 | ₩45,658 | -0.67% | 2.7만 |
|---|
| 2026.03.04 | ₩45,282 | ₩45,658 | ₩45,001 | ₩45,658 | +0.83% | 9.2천 |
|---|
| 2026.03.03 | ₩45,979 | ₩45,979 | ₩45,188 | ₩45,591 | -0.85% | 4.3만 |
|---|
| 2026.03.02 | ₩45,242 | ₩45,805 | ₩45,202 | ₩45,738 | +1.10% | 8.3천 |
|---|
| 2026.02.27 | ₩45,188 | ₩45,416 | ₩45,162 | ₩45,416 | +0.50% | 1.4만 |
|---|
| 2026.02.26 | ₩44,974 | ₩45,336 | ₩44,974 | ₩45,081 | +0.24% | 1.3만 |
|---|
| 2026.02.25 | ₩44,223 | ₩44,719 | ₩44,223 | ₩44,625 | +0.91% | 1.3만 |
|---|
| 2026.02.24 | ₩44,893 | ₩44,893 | ₩44,277 | ₩44,719 | -0.39% | 2.4만 |
|---|
| 2026.02.23 | ₩44,545 | ₩45,242 | ₩44,545 | ₩44,840 | +0.66% | 4.5천 |
|---|
| 2026.02.20 | ₩44,075 | ₩44,853 | ₩44,075 | ₩44,853 | +1.76% | 1.9만 |
|---|
| 2026.02.19 | ₩44,411 | ₩44,545 | ₩44,169 | ₩44,491 | +0.18% | 1.2만 |
|---|
| 2026.02.18 | ₩44,169 | ₩44,665 | ₩44,169 | ₩44,357 | +0.43% | 2.5만 |
|---|
| 2026.02.17 | ₩44,062 | ₩44,290 | ₩43,767 | ₩44,183 | +0.27% | 8.6천 |
|---|
| 2026.02.13 | ₩43,445 | ₩44,344 | ₩43,324 | ₩44,250 | +1.85% | 2만 |
|---|
| 2026.02.12 | ₩43,619 | ₩43,740 | ₩43,123 | ₩43,190 | -0.98% | 3.2만 |
|---|
| 2026.02.11 | ₩43,257 | ₩43,405 | ₩43,029 | ₩43,298 | +0.09% | 6.2만 |
|---|
| 2026.02.10 | ₩42,922 | ₩42,922 | ₩42,641 | ₩42,761 | -0.37% | 8.4만 |
|---|
| 2026.02.09 | ₩42,225 | ₩42,627 | ₩42,104 | ₩42,614 | +0.92% | 3.1만 |
|---|
| 2026.02.06 | ₩42,144 | ₩42,439 | ₩42,091 | ₩42,238 | +0.22% | 6.1만 |
|---|
| 2026.02.05 | ₩41,514 | ₩42,158 | ₩41,514 | ₩42,104 | +1.42% | 6.8만 |
|---|
| 2026.02.04 | ₩41,782 | ₩42,010 | ₩41,554 | ₩42,010 | +0.55% | 6.3만 |
|---|
| 2026.02.03 | ₩41,420 | ₩41,756 | ₩41,407 | ₩41,756 | +0.81% | 8.9천 |
|---|
| 2026.02.02 | ₩41,259 | ₩41,259 | ₩40,804 | ₩40,871 | -0.94% | 2.4만 |
|---|
| 2026.01.30 | ₩41,501 | ₩41,514 | ₩40,817 | ₩41,434 | -0.16% | 1.7만 |
|---|
| 2026.01.29 | ₩41,809 | ₩41,809 | ₩41,461 | ₩41,622 | -0.45% | 1.8만 |
|---|
| 2026.01.28 | ₩41,112 | ₩41,367 | ₩41,112 | ₩41,273 | +0.39% | 3.8만 |
|---|
| 2026.01.27 | ₩40,696 | ₩40,924 | ₩40,656 | ₩40,884 | +0.46% | 6.3천 |
|---|
| 2026.01.26 | ₩40,522 | ₩40,522 | ₩40,321 | ₩40,388 | -0.33% | 11.2만 |
|---|
| 2026.01.23 | ₩40,938 | ₩40,938 | ₩40,576 | ₩40,576 | -0.88% | 9.6만 |
|---|
| 2026.01.22 | ₩40,401 | ₩40,589 | ₩40,147 | ₩40,509 | +0.27% | 8.2만 |
|---|
| 2026.01.21 | ₩40,535 | ₩40,535 | ₩39,945 | ₩40,066 | -1.16% | 1.5만 |
|---|
| 2026.01.20 | ₩40,106 | ₩40,240 | ₩39,798 | ₩39,825 | -0.70% | 3.5만 |
|---|
| 2026.01.16 | ₩39,463 | ₩40,093 | ₩39,463 | ₩40,093 | +1.60% | 2.9천 |
|---|
| 2026.01.15 | ₩39,570 | ₩39,691 | ₩39,570 | ₩39,624 | +0.14% | 2.4천 |
|---|
| 2026.01.14 | ₩39,610 | ₩39,986 | ₩39,610 | ₩39,731 | +0.30% | 3.1만 |
|---|
| 2026.01.13 | ₩39,047 | ₩39,597 | ₩39,047 | ₩39,516 | +1.20% | 4천 |
|---|
| 2026.01.12 | ₩38,832 | ₩39,020 | ₩38,819 | ₩39,020 | +0.48% | 3.3만 |
|---|
| 2026.01.09 | ₩38,363 | ₩38,900 | ₩38,363 | ₩38,779 | +1.08% | 7.2천 |
|---|
| 2026.01.08 | ₩38,323 | ₩38,672 | ₩38,296 | ₩38,605 | +0.73% | 2.7만 |
|---|
| 2026.01.07 | ₩38,041 | ₩38,256 | ₩37,974 | ₩38,108 | +0.18% | 1.7만 |
|---|
| 2026.01.06 | ₩39,060 | ₩39,060 | ₩38,001 | ₩38,068 | -2.54% | 3만 |
|---|
| 2026.01.05 | ₩39,034 | ₩39,034 | ₩38,216 | ₩38,739 | -0.76% | 7.3만 |
|---|
| 2026.01.02 | ₩38,417 | ₩39,127 | ₩38,323 | ₩38,940 | +1.36% | 1.5만 |
|---|
| 2025.12.31 | ₩38,685 | ₩38,712 | ₩38,497 | ₩38,578 | -0.28% | 5.7만 |
|---|
| 2025.12.30 | ₩38,578 | ₩38,752 | ₩38,564 | ₩38,752 | +0.45% | 8.8천 |
|---|
| 2025.12.29 | ₩38,645 | ₩38,672 | ₩38,497 | ₩38,551 | -0.24% | 1.2만 |
|---|
| 2025.12.26 | ₩38,444 | ₩38,444 | ₩38,310 | ₩38,430 | -0.03% | 3.2만 |
|---|
| 2025.12.24 | ₩38,605 | ₩38,725 | ₩38,457 | ₩38,618 | +0.03% | 8.9만 |
|---|
| 2025.12.23 | ₩38,336 | ₩38,645 | ₩38,336 | ₩38,645 | +0.80% | 3.8만 |
|---|
| 2025.12.22 | ₩37,974 | ₩38,296 | ₩37,974 | ₩38,296 | +0.85% | 1.9만 |
|---|
| 2025.12.19 | ₩37,921 | ₩38,149 | ₩37,921 | ₩37,934 | +0.04% | 2.3만 |
|---|
| 2025.12.18 | ₩38,310 | ₩38,417 | ₩37,921 | ₩37,921 | -1.02% | 1.4만 |
|---|
| 2025.12.17 | ₩38,149 | ₩38,350 | ₩37,988 | ₩38,269 | +0.32% | 4만 |
|---|
| 2025.12.16 | ₩38,256 | ₩38,256 | ₩37,894 | ₩37,894 | -0.95% | 1.8만 |
|---|
| 2025.12.15 | ₩38,484 | ₩38,645 | ₩38,484 | ₩38,645 | +0.42% | 9.1천 |
|---|
| 2025.12.12 | ₩38,698 | ₩38,725 | ₩38,377 | ₩38,631 | -0.17% | 4.5천 |
|---|
| 2025.12.11 | ₩38,242 | ₩38,685 | ₩38,242 | ₩38,578 | +0.88% | 4만 |
|---|
| 2025.12.10 | ₩38,698 | ₩38,698 | ₩38,377 | ₩38,564 | -0.35% | 2만 |
|---|
| 2025.12.09 | ₩39,060 | ₩39,195 | ₩38,739 | ₩38,739 | -0.82% | 1.8만 |
|---|
| 2025.12.08 | ₩39,369 | ₩39,369 | ₩38,846 | ₩38,913 | -1.16% | 2.3만 |
|---|
| 2025.12.05 | ₩39,195 | ₩39,436 | ₩39,101 | ₩39,221 | +0.07% | 1.3만 |
|---|
| 2025.12.04 | ₩38,846 | ₩39,248 | ₩38,846 | ₩39,248 | +1.04% | 1.2만 |
|---|
| 2025.12.03 | ₩38,497 | ₩38,886 | ₩38,470 | ₩38,725 | +0.59% | 1.8만 |
|---|
| 2025.12.02 | ₩38,765 | ₩38,765 | ₩38,323 | ₩38,323 | -1.14% | 5.8만 |
|---|
| 2025.12.01 | ₩38,792 | ₩38,900 | ₩38,792 | ₩38,792 | 0.00% | 2만 |
|---|
| 2025.11.28 | ₩38,993 | ₩39,208 | ₩38,993 | ₩39,208 | +0.55% | 1.2천 |
|---|
| 2025.11.26 | ₩38,712 | ₩38,953 | ₩38,712 | ₩38,819 | +0.28% | 2.1만 |
|---|
| 2025.11.25 | ₩38,242 | ₩38,618 | ₩38,242 | ₩38,564 | +0.84% | 1만 |
|---|
| 2025.11.24 | ₩38,819 | ₩38,819 | ₩38,229 | ₩38,403 | -1.07% | 2.1만 |
|---|
| 2025.11.21 | ₩38,417 | ₩38,672 | ₩38,283 | ₩38,605 | +0.49% | 9.9천 |
|---|
| 2025.11.20 | ₩38,390 | ₩38,631 | ₩38,350 | ₩38,350 | -0.10% | 1.1만 |
|---|
| 2025.11.19 | ₩38,068 | ₩38,564 | ₩38,068 | ₩38,457 | +1.02% | 5.3천 |
|---|
| 2025.11.18 | ₩38,068 | ₩38,537 | ₩38,068 | ₩38,444 | +0.99% | 1.1만 |
|---|
| 2025.11.17 | ₩38,631 | ₩38,859 | ₩38,430 | ₩38,430 | -0.52% | 5.9만 |
|---|
| 2025.11.14 | ₩38,658 | ₩38,779 | ₩38,658 | ₩38,739 | +0.21% | 5.2천 |
|---|
| 2025.11.13 | ₩38,296 | ₩38,336 | ₩37,880 | ₩37,947 | -0.91% | 2.5만 |
|---|
| 2025.11.12 | ₩38,470 | ₩38,470 | ₩38,095 | ₩38,202 | -0.70% | 9.2천 |
|---|
| 2025.11.11 | ₩38,108 | ₩38,256 | ₩38,108 | ₩38,256 | +0.39% | 5.9천 |
|---|
| 2025.11.10 | ₩37,800 | ₩38,055 | ₩37,679 | ₩38,055 | +0.67% | 1만 |
|---|
| 2025.11.07 | ₩37,170 | ₩37,800 | ₩37,170 | ₩37,800 | +1.70% | 5.1천 |
|---|
| 2025.11.06 | ₩37,371 | ₩37,532 | ₩37,304 | ₩37,398 | +0.07% | 16.4만 |
|---|
| 2025.11.05 | ₩37,223 | ₩37,411 | ₩37,223 | ₩37,331 | +0.29% | 10.9만 |
|---|
| 2025.11.04 | ₩37,009 | ₩37,049 | ₩36,955 | ₩36,955 | -0.14% | 1.1만 |
|---|
| 2025.11.03 | ₩36,995 | ₩37,237 | ₩36,808 | ₩37,197 | +0.54% | 1.8만 |
|---|
| 2025.10.31 | ₩37,277 | ₩37,371 | ₩37,170 | ₩37,250 | -0.07% | 21.4만 |
|---|
| 2025.10.30 | ₩37,223 | ₩37,411 | ₩37,183 | ₩37,237 | +0.04% | 1.6만 |
|---|
| 2025.10.29 | ₩37,290 | ₩37,344 | ₩37,022 | ₩37,036 | -0.68% | 6.9천 |
|---|
| 2025.10.28 | ₩37,210 | ₩37,398 | ₩37,156 | ₩37,304 | +0.25% | 4.9만 |
|---|
| 2025.10.27 | ₩37,223 | ₩37,411 | ₩37,223 | ₩37,384 | +0.43% | 9.6천 |
|---|
| 2025.10.24 | ₩37,465 | ₩37,465 | ₩37,143 | ₩37,183 | -0.75% | 1.3만 |
|---|
| 2025.10.23 | ₩37,934 | ₩37,934 | ₩37,438 | ₩37,505 | -1.13% | 2.3만 |
|---|
| 2025.10.22 | ₩37,277 | ₩37,693 | ₩37,116 | ₩37,559 | +0.76% | 1.5만 |
|---|
| 2025.10.21 | ₩37,156 | ₩37,197 | ₩37,076 | ₩37,170 | +0.04% | 3.8만 |
|---|
| 2025.10.20 | ₩36,513 | ₩37,156 | ₩36,513 | ₩37,130 | +1.69% | 2.8만 |
|---|
| 2025.10.17 | ₩36,633 | ₩36,754 | ₩36,566 | ₩36,754 | +0.33% | 4.1만 |
|---|
| 2025.10.16 | ₩37,089 | ₩37,223 | ₩36,620 | ₩36,714 | -1.01% | 2.4만 |
|---|
| 2025.10.15 | ₩37,425 | ₩37,425 | ₩37,049 | ₩37,183 | -0.64% | 1.6만 |
|---|
| 2025.10.14 | ₩36,620 | ₩36,915 | ₩36,620 | ₩36,888 | +0.73% | 6.7천 |
|---|
| 2025.10.13 | ₩36,902 | ₩37,089 | ₩36,875 | ₩36,995 | +0.25% | 2.3만 |
|---|
| 2025.10.10 | ₩37,277 | ₩37,344 | ₩36,714 | ₩36,714 | -1.51% | 3.5만 |
|---|