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 | ₩46,920 | ₩47,027 | ₩46,627 | ₩46,653 | -0.57% | 6.7천 |
| 2026.10.08 | ₩46,814 | ₩47,000 | ₩46,814 | ₩46,947 | +0.29% | 7.4천 |
| 2026.10.07 | ₩46,520 | ₩46,520 | ₩46,026 | ₩46,333 | -0.40% | 2.1만 |
| 2026.10.06 | ₩46,427 | ₩47,174 | ₩46,427 | ₩47,174 | +1.61% | 1.3만 |
| 2026.10.05 | ₩46,240 | ₩46,974 | ₩46,240 | ₩46,613 | +0.81% | 8천 |
| 2026.10.02 | ₩46,120 | ₩46,240 | ₩45,973 | ₩46,240 | +0.26% | 1.2만 |
| 2026.10.01 | ₩45,212 | ₩46,000 | ₩45,212 | ₩46,000 | +1.74% | 2.9만 |
| 2026.09.30 | ₩46,093 | ₩46,093 | ₩45,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,546 |
| -1.19% |
| 2.4만 |
| 2026.09.29 | ₩46,333 | ₩46,333 | ₩45,893 | ₩45,893 | -0.95% | 3.1만 |
|---|
| 2026.09.28 | ₩46,427 | ₩46,667 | ₩46,160 | ₩46,547 | +0.26% | 1.6만 |
|---|
| 2026.09.25 | ₩47,307 | ₩47,307 | ₩46,280 | ₩46,600 | -1.50% | 1.2만 |
|---|
| 2026.09.24 | ₩47,307 | ₩47,507 | ₩47,134 | ₩47,174 | -0.28% | 2.8만 |
|---|
| 2026.09.23 | ₩47,481 | ₩47,881 | ₩47,321 | ₩47,321 | -0.34% | 1.5만 |
|---|
| 2026.09.22 | ₩47,521 | ₩48,055 | ₩47,294 | ₩47,321 | -0.42% | 6.8천 |
|---|
| 2026.09.21 | ₩48,028 | ₩48,188 | ₩47,828 | ₩47,828 | -0.42% | 3만 |
|---|
| 2026.09.18 | ₩48,722 | ₩48,722 | ₩48,415 | ₩48,415 | -0.63% | 2.5천 |
|---|
| 2026.09.17 | ₩47,734 | ₩48,428 | ₩47,734 | ₩48,295 | +1.17% | 3.4만 |
|---|
| 2026.09.16 | ₩48,308 | ₩48,508 | ₩47,734 | ₩48,095 | -0.44% | 1.9만 |
|---|
| 2026.09.15 | ₩48,962 | ₩48,962 | ₩48,362 | ₩48,508 | -0.93% | 1.3만 |
|---|
| 2026.09.14 | ₩49,202 | ₩49,202 | ₩48,602 | ₩48,735 | -0.95% | 4.3만 |
|---|
| 2026.09.11 | ₩48,962 | ₩49,069 | ₩48,802 | ₩49,055 | +0.19% | 3.4천 |
|---|
| 2026.09.10 | ₩49,362 | ₩49,362 | ₩49,002 | ₩49,015 | -0.70% | 1.4만 |
|---|
| 2026.09.09 | ₩49,870 | ₩49,870 | ₩49,296 | ₩49,563 | -0.62% | 1.5만 |
|---|
| 2026.09.08 | ₩49,055 | ₩49,723 | ₩49,055 | ₩49,629 | +1.17% | 2.4만 |
|---|
| 2026.09.04 | ₩48,762 | ₩49,296 | ₩48,762 | ₩49,296 | +1.09% | 4.3천 |
|---|
| 2026.09.03 | ₩49,616 | ₩49,629 | ₩49,096 | ₩49,096 | -1.05% | 4.1천 |
|---|
| 2026.09.02 | ₩49,042 | ₩49,549 | ₩49,042 | ₩49,402 | +0.73% | 2.9만 |
|---|
| 2026.09.01 | ₩49,709 | ₩49,709 | ₩49,376 | ₩49,563 | -0.30% | 1.3만 |
|---|
| 2026.08.31 | ₩49,376 | ₩49,376 | ₩48,922 | ₩49,362 | -0.03% | 3.2만 |
|---|
| 2026.08.28 | ₩49,496 | ₩49,496 | ₩48,869 | ₩48,869 | -1.27% | 1.9만 |
|---|
| 2026.08.27 | ₩49,469 | ₩49,763 | ₩49,296 | ₩49,509 | +0.08% | 1.5만 |
|---|
| 2026.08.26 | ₩49,229 | ₩49,803 | ₩49,229 | ₩49,776 | +1.11% | 6.7천 |
|---|
| 2026.08.25 | ₩48,749 | ₩48,975 | ₩48,628 | ₩48,628 | -0.25% | 2만 |
|---|
| 2026.08.24 | ₩48,695 | ₩49,082 | ₩48,575 | ₩48,989 | +0.60% | 5.7천 |
|---|
| 2026.08.21 | ₩49,549 | ₩49,549 | ₩48,895 | ₩48,975 | -1.16% | 8천 |
|---|
| 2026.08.20 | ₩49,576 | ₩49,696 | ₩49,176 | ₩49,242 | -0.67% | 2.3천 |
|---|
| 2026.08.19 | ₩49,656 | ₩49,656 | ₩49,015 | ₩49,176 | -0.97% | 1.1만 |
|---|
| 2026.08.18 | ₩49,736 | ₩49,883 | ₩49,616 | ₩49,723 | -0.03% | 11.9만 |
|---|
| 2026.08.17 | ₩49,096 | ₩49,096 | ₩48,789 | ₩48,895 | -0.41% | 3.3천 |
|---|
| 2026.08.14 | ₩49,002 | ₩49,202 | ₩48,789 | ₩49,202 | +0.41% | 2.4천 |
|---|
| 2026.08.13 | ₩48,682 | ₩48,735 | ₩48,495 | ₩48,495 | -0.38% | 3.1천 |
|---|
| 2026.08.12 | ₩48,375 | ₩48,628 | ₩48,375 | ₩48,602 | +0.47% | 1.8만 |
|---|
| 2026.08.11 | ₩48,201 | ₩48,455 | ₩47,961 | ₩48,201 | 0.00% | 5.3천 |
|---|
| 2026.08.10 | ₩47,054 | ₩47,988 | ₩47,054 | ₩47,908 | +1.82% | 2만 |
|---|
| 2026.08.07 | ₩47,921 | ₩47,921 | ₩47,094 | ₩47,094 | -1.73% | 8.2천 |
|---|
| 2026.08.06 | ₩48,001 | ₩48,028 | ₩47,614 | ₩47,801 | -0.42% | 1.5만 |
|---|
| 2026.08.05 | ₩47,321 | ₩47,427 | ₩47,187 | ₩47,187 | -0.28% | 7.2천 |
|---|
| 2026.08.04 | ₩47,841 | ₩48,041 | ₩47,401 | ₩47,921 | +0.17% | 2.2천 |
|---|
| 2026.08.03 | ₩47,881 | ₩48,188 | ₩47,788 | ₩48,095 | +0.45% | 8.7천 |
|---|
| 2026.07.31 | ₩48,108 | ₩48,455 | ₩47,921 | ₩48,455 | +0.72% | 1.4만 |
|---|
| 2026.07.30 | ₩47,761 | ₩48,175 | ₩47,721 | ₩48,041 | +0.59% | 1.2만 |
|---|
| 2026.07.29 | ₩48,535 | ₩48,588 | ₩48,081 | ₩48,095 | -0.91% | 1.2만 |
|---|
| 2026.07.28 | ₩47,948 | ₩48,308 | ₩47,734 | ₩47,988 | +0.08% | 1.9만 |
|---|
| 2026.07.27 | ₩48,028 | ₩48,135 | ₩47,774 | ₩47,774 | -0.53% | 1.3만 |
|---|
| 2026.07.24 | ₩49,456 | ₩49,616 | ₩49,002 | ₩49,002 | -0.92% | 1.4만 |
|---|
| 2026.07.23 | ₩48,909 | ₩49,202 | ₩48,909 | ₩49,082 | +0.35% | 9.2천 |
|---|
| 2026.07.22 | ₩48,829 | ₩48,829 | ₩48,722 | ₩48,749 | -0.16% | 6천 |
|---|
| 2026.07.21 | ₩48,909 | ₩48,909 | ₩48,041 | ₩48,161 | -1.53% | 1.8만 |
|---|
| 2026.07.20 | ₩48,655 | ₩48,922 | ₩48,428 | ₩48,428 | -0.47% | 2.7만 |
|---|
| 2026.07.17 | ₩48,535 | ₩48,535 | ₩48,135 | ₩48,228 | -0.63% | 2.8천 |
|---|
| 2026.07.16 | ₩47,868 | ₩48,188 | ₩47,814 | ₩48,121 | +0.53% | 5.4천 |
|---|
| 2026.07.15 | ₩47,681 | ₩47,681 | ₩47,427 | ₩47,427 | -0.53% | 2.9천 |
|---|
| 2026.07.14 | ₩47,894 | ₩47,975 | ₩47,801 | ₩47,975 | +0.17% | 2.3천 |
|---|
| 2026.07.13 | ₩47,187 | ₩47,801 | ₩47,187 | ₩47,734 | +1.16% | 1.7천 |
|---|
| 2026.07.10 | ₩46,693 | ₩46,894 | ₩46,573 | ₩46,894 | +0.43% | 3천 |
|---|
| 2026.07.09 | ₩47,347 | ₩47,347 | ₩47,040 | ₩47,040 | -0.65% | 2.6만 |
|---|
| 2026.07.08 | ₩47,201 | ₩47,534 | ₩47,040 | ₩47,441 | +0.51% | 1.4만 |
|---|
| 2026.07.07 | ₩46,560 | ₩47,147 | ₩46,560 | ₩47,147 | +1.26% | 6.2만 |
|---|
| 2026.07.06 | ₩46,186 | ₩46,413 | ₩45,946 | ₩45,946 | -0.52% | 4.7천 |
|---|
| 2026.07.02 | ₩45,466 | ₩46,066 | ₩45,466 | ₩46,066 | +1.32% | 3.6천 |
|---|
| 2026.07.01 | ₩45,679 | ₩46,000 | ₩45,546 | ₩45,599 | -0.18% | 7.2천 |
|---|
| 2026.06.30 | ₩46,200 | ₩46,560 | ₩46,066 | ₩46,066 | -0.29% | 2.9만 |
|---|
| 2026.06.29 | ₩46,453 | ₩46,453 | ₩46,080 | ₩46,173 | -0.60% | 1만 |
|---|
| 2026.06.26 | ₩46,293 | ₩46,440 | ₩46,200 | ₩46,440 | +0.32% | 2.2만 |
|---|
| 2026.06.25 | ₩45,613 | ₩46,253 | ₩45,572 | ₩46,133 | +1.14% | 4.5천 |
|---|
| 2026.06.24 | ₩45,492 | ₩45,813 | ₩45,239 | ₩45,452 | -0.09% | 1만 |
|---|
| 2026.06.23 | ₩45,292 | ₩46,186 | ₩45,292 | ₩46,186 | +1.97% | 5천 |
|---|
| 2026.06.22 | ₩44,985 | ₩45,452 | ₩44,812 | ₩45,346 | +0.80% | 2.2만 |
|---|
| 2026.06.18 | ₩44,692 | ₩45,159 | ₩44,331 | ₩45,052 | +0.81% | 9.2천 |
|---|
| 2026.06.17 | ₩45,145 | ₩45,185 | ₩44,892 | ₩44,985 | -0.35% | 1.8만 |
|---|
| 2026.06.16 | ₩45,372 | ₩45,519 | ₩45,159 | ₩45,292 | -0.18% | 9.2천 |
|---|
| 2026.06.15 | ₩45,773 | ₩45,839 | ₩45,372 | ₩45,586 | -0.41% | 4.5만 |
|---|
| 2026.06.12 | ₩45,506 | ₩46,600 | ₩45,506 | ₩46,306 | +1.76% | 2.8만 |
|---|
| 2026.06.11 | ₩46,346 | ₩46,747 | ₩46,093 | ₩46,093 | -0.55% | 8.3천 |
|---|
| 2026.06.10 | ₩46,240 | ₩46,840 | ₩46,240 | ₩46,560 | +0.69% | 9.7천 |
|---|
| 2026.06.09 | ₩45,839 | ₩45,986 | ₩45,666 | ₩45,826 | -0.03% | 1.1만 |
|---|
| 2026.06.08 | ₩46,186 | ₩46,186 | ₩45,959 | ₩46,040 | -0.32% | 2.3만 |
|---|
| 2026.06.05 | ₩46,293 | ₩46,774 | ₩46,293 | ₩46,306 | +0.03% | 9.5천 |
|---|
| 2026.06.04 | ₩45,613 | ₩46,720 | ₩45,613 | ₩46,720 | +2.43% | 5.9천 |
|---|
| 2026.06.03 | ₩45,919 | ₩46,613 | ₩45,879 | ₩46,080 | +0.35% | 3.3만 |
|---|
| 2026.06.02 | ₩45,119 | ₩46,186 | ₩45,119 | ₩46,053 | +2.07% | 2.6만 |
|---|
| 2026.06.01 | ₩44,985 | ₩45,706 | ₩44,985 | ₩45,479 | +1.10% | 3.2만 |
|---|
| 2026.05.29 | ₩45,546 | ₩45,559 | ₩45,039 | ₩45,039 | -1.11% | 1.7만 |
|---|
| 2026.05.28 | ₩47,174 | ₩47,174 | ₩46,493 | ₩46,600 | -1.22% | 3.2만 |
|---|
| 2026.05.27 | ₩47,214 | ₩47,521 | ₩46,947 | ₩46,947 | -0.57% | 1.3만 |
|---|
| 2026.05.26 | ₩48,615 | ₩48,668 | ₩47,854 | ₩47,854 | -1.56% | 1.1만 |
|---|
| 2026.05.22 | ₩48,722 | ₩48,855 | ₩48,615 | ₩48,855 | +0.27% | 7.2천 |
|---|
| 2026.05.21 | ₩48,735 | ₩48,935 | ₩48,281 | ₩48,428 | -0.63% | 1.7만 |
|---|
| 2026.05.20 | ₩49,122 | ₩49,122 | ₩48,388 | ₩48,468 | -1.33% | 1.2만 |
|---|
| 2026.05.19 | ₩48,588 | ₩49,082 | ₩48,548 | ₩49,055 | +0.96% | 1.1만 |
|---|
| 2026.05.18 | ₩48,335 | ₩48,642 | ₩48,335 | ₩48,628 | +0.61% | 5천 |
|---|
| 2026.05.15 | ₩48,148 | ₩48,335 | ₩47,948 | ₩48,148 | 0.00% | 4.2천 |
|---|
| 2026.05.14 | ₩46,827 | ₩47,881 | ₩46,827 | ₩47,881 | +2.25% | 1만 |
|---|
| 2026.05.13 | ₩46,960 | ₩47,120 | ₩46,613 | ₩47,120 | +0.34% | 8.6천 |
|---|
| 2026.05.12 | ₩46,280 | ₩46,867 | ₩46,280 | ₩46,854 | +1.24% | 1.3만 |
|---|
| 2026.05.11 | ₩45,706 | ₩46,427 | ₩45,706 | ₩46,400 | +1.52% | 1.5만 |
|---|
| 2026.05.08 | ₩46,146 | ₩46,320 | ₩45,666 | ₩45,679 | -1.01% | 2만 |
|---|
| 2026.05.07 | ₩45,492 | ₩46,200 | ₩45,319 | ₩46,200 | +1.55% | 2.5천 |
|---|
| 2026.05.06 | ₩46,707 | ₩46,707 | ₩45,799 | ₩46,040 | -1.43% | 1.5만 |
|---|
| 2026.05.05 | ₩47,174 | ₩47,401 | ₩47,040 | ₩47,201 | +0.06% | 2.1만 |
|---|
| 2026.05.04 | ₩46,733 | ₩47,307 | ₩46,720 | ₩47,174 | +0.94% | 2.2만 |
|---|
| 2026.05.01 | ₩47,067 | ₩47,067 | ₩46,560 | ₩46,733 | -0.71% | 4만 |
|---|
| 2026.04.30 | ₩46,240 | ₩47,294 | ₩46,240 | ₩47,241 | +2.16% | 2.5만 |
|---|
| 2026.04.29 | ₩45,933 | ₩46,080 | ₩45,853 | ₩46,080 | +0.32% | 1.4만 |
|---|
| 2026.04.28 | ₩45,399 | ₩45,639 | ₩45,212 | ₩45,506 | +0.24% | 1.9만 |
|---|
| 2026.04.27 | ₩44,425 | ₩44,865 | ₩44,425 | ₩44,785 | +0.81% | 3.2만 |
|---|
| 2026.04.24 | ₩44,532 | ₩44,732 | ₩44,438 | ₩44,732 | +0.45% | 1.9만 |
|---|
| 2026.04.23 | ₩44,518 | ₩44,772 | ₩44,398 | ₩44,772 | +0.57% | 1.3만 |
|---|
| 2026.04.22 | ₩44,505 | ₩44,505 | ₩44,291 | ₩44,505 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩43,824 | ₩44,131 | ₩43,731 | ₩43,971 | +0.33% | 2.4만 |
|---|
| 2026.04.20 | ₩44,678 | ₩44,678 | ₩43,904 | ₩44,024 | -1.46% | 7.6천 |
|---|
| 2026.04.17 | ₩43,637 | ₩44,091 | ₩43,411 | ₩44,024 | +0.89% | 7.5만 |
|---|
| 2026.04.16 | ₩44,251 | ₩44,665 | ₩44,251 | ₩44,438 | +0.42% | 1.7만 |
|---|
| 2026.04.15 | ₩44,345 | ₩44,452 | ₩44,171 | ₩44,185 | -0.36% | 4.6만 |
|---|
| 2026.04.14 | ₩44,291 | ₩44,678 | ₩44,251 | ₩44,452 | +0.36% | 3.4만 |
|---|
| 2026.04.13 | ₩45,426 | ₩45,466 | ₩44,718 | ₩44,879 | -1.20% | 8.3천 |
|---|
| 2026.04.10 | ₩45,546 | ₩45,546 | ₩45,172 | ₩45,279 | -0.59% | 1.5만 |
|---|
| 2026.04.09 | ₩45,132 | ₩46,360 | ₩45,132 | ₩45,412 | +0.62% | 4.7만 |
|---|
| 2026.04.08 | ₩44,839 | ₩45,613 | ₩44,839 | ₩45,613 | +1.73% | 1.3만 |
|---|
| 2026.04.07 | ₩45,893 | ₩46,240 | ₩45,893 | ₩46,120 | +0.49% | 7.3천 |
|---|
| 2026.04.06 | ₩45,199 | ₩45,599 | ₩45,199 | ₩45,519 | +0.71% | 2.4만 |
|---|
| 2026.04.02 | ₩45,613 | ₩45,666 | ₩45,532 | ₩45,586 | -0.06% | 2.7천 |
|---|
| 2026.04.01 | ₩44,959 | ₩45,266 | ₩44,892 | ₩45,212 | +0.56% | 6.3천 |
|---|
| 2026.03.31 | ₩46,667 | ₩46,680 | ₩45,599 | ₩45,919 | -1.60% | 2.8만 |
|---|
| 2026.03.30 | ₩47,040 | ₩47,040 | ₩46,453 | ₩46,613 | -0.91% | 20.5만 |
|---|
| 2026.03.27 | ₩47,294 | ₩47,521 | ₩46,907 | ₩46,907 | -0.82% | 3.7만 |
|---|
| 2026.03.26 | ₩46,600 | ₩47,054 | ₩46,533 | ₩47,054 | +0.97% | 18.4만 |
|---|
| 2026.03.25 | ₩46,774 | ₩46,774 | ₩46,373 | ₩46,560 | -0.46% | 3.1만 |
|---|
| 2026.03.24 | ₩46,387 | ₩47,014 | ₩46,387 | ₩46,667 | +0.60% | 1.1만 |
|---|
| 2026.03.23 | ₩45,372 | ₩46,306 | ₩45,372 | ₩46,160 | +1.74% | 4.8천 |
|---|
| 2026.03.20 | ₩46,293 | ₩46,346 | ₩45,653 | ₩45,653 | -1.38% | 2.1만 |
|---|
| 2026.03.19 | ₩45,666 | ₩46,066 | ₩45,666 | ₩46,066 | +0.88% | 1.7만 |
|---|
| 2026.03.18 | ₩45,239 | ₩45,279 | ₩45,105 | ₩45,239 | 0.00% | 1만 |
|---|
| 2026.03.17 | ₩45,613 | ₩45,679 | ₩45,346 | ₩45,346 | -0.59% | 4.4천 |
|---|
| 2026.03.16 | ₩44,879 | ₩45,252 | ₩44,865 | ₩45,185 | +0.68% | 2.9만 |
|---|
| 2026.03.13 | ₩45,039 | ₩45,279 | ₩44,892 | ₩45,119 | +0.18% | 1.7만 |
|---|
| 2026.03.12 | ₩45,105 | ₩45,452 | ₩44,879 | ₩44,879 | -0.50% | 8.7천 |
|---|
| 2026.03.11 | ₩44,585 | ₩45,252 | ₩44,585 | ₩45,252 | +1.50% | 4.2만 |
|---|
| 2026.03.10 | ₩44,745 | ₩45,145 | ₩44,665 | ₩44,692 | -0.12% | 9.7천 |
|---|
| 2026.03.09 | ₩45,372 | ₩45,452 | ₩45,079 | ₩45,132 | -0.53% | 1.3만 |
|---|
| 2026.03.06 | ₩45,506 | ₩45,733 | ₩45,386 | ₩45,506 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩45,746 | ₩45,773 | ₩45,346 | ₩45,439 | -0.67% | 2.7만 |
|---|
| 2026.03.04 | ₩45,065 | ₩45,439 | ₩44,785 | ₩45,439 | +0.83% | 9.2천 |
|---|
| 2026.03.03 | ₩45,759 | ₩45,759 | ₩44,972 | ₩45,372 | -0.85% | 4.3만 |
|---|
| 2026.03.02 | ₩45,025 | ₩45,586 | ₩44,985 | ₩45,519 | +1.10% | 8.3천 |
|---|
| 2026.02.27 | ₩44,972 | ₩45,199 | ₩44,945 | ₩45,199 | +0.50% | 1.4만 |
|---|
| 2026.02.26 | ₩44,758 | ₩45,119 | ₩44,758 | ₩44,865 | +0.24% | 1.3만 |
|---|
| 2026.02.25 | ₩44,011 | ₩44,505 | ₩44,011 | ₩44,411 | +0.91% | 1.3만 |
|---|
| 2026.02.24 | ₩44,678 | ₩44,678 | ₩44,065 | ₩44,505 | -0.39% | 2.4만 |
|---|
| 2026.02.23 | ₩44,331 | ₩45,025 | ₩44,331 | ₩44,625 | +0.66% | 4.5천 |
|---|
| 2026.02.20 | ₩43,864 | ₩44,638 | ₩43,864 | ₩44,638 | +1.76% | 1.9만 |
|---|
| 2026.02.19 | ₩44,198 | ₩44,331 | ₩43,958 | ₩44,278 | +0.18% | 1.2만 |
|---|
| 2026.02.18 | ₩43,958 | ₩44,452 | ₩43,958 | ₩44,145 | +0.43% | 2.5만 |
|---|
| 2026.02.17 | ₩43,851 | ₩44,078 | ₩43,557 | ₩43,971 | +0.27% | 8.6천 |
|---|
| 2026.02.13 | ₩43,237 | ₩44,131 | ₩43,117 | ₩44,038 | +1.85% | 2만 |
|---|
| 2026.02.12 | ₩43,411 | ₩43,531 | ₩42,917 | ₩42,984 | -0.98% | 3.2만 |
|---|
| 2026.02.11 | ₩43,050 | ₩43,197 | ₩42,823 | ₩43,090 | +0.09% | 6.2만 |
|---|
| 2026.02.10 | ₩42,717 | ₩42,717 | ₩42,436 | ₩42,557 | -0.37% | 8.4만 |
|---|
| 2026.02.09 | ₩42,023 | ₩42,423 | ₩41,903 | ₩42,410 | +0.92% | 3.1만 |
|---|
| 2026.02.06 | ₩41,943 | ₩42,236 | ₩41,889 | ₩42,036 | +0.22% | 6.1만 |
|---|
| 2026.02.05 | ₩41,315 | ₩41,956 | ₩41,315 | ₩41,903 | +1.42% | 6.8만 |
|---|
| 2026.02.04 | ₩41,582 | ₩41,809 | ₩41,356 | ₩41,809 | +0.55% | 6.3만 |
|---|
| 2026.02.03 | ₩41,222 | ₩41,556 | ₩41,209 | ₩41,556 | +0.81% | 8.9천 |
|---|
| 2026.02.02 | ₩41,062 | ₩41,062 | ₩40,608 | ₩40,675 | -0.94% | 2.4만 |
|---|
| 2026.01.30 | ₩41,302 | ₩41,315 | ₩40,622 | ₩41,235 | -0.16% | 1.7만 |
|---|
| 2026.01.29 | ₩41,609 | ₩41,609 | ₩41,262 | ₩41,422 | -0.45% | 1.8만 |
|---|
| 2026.01.28 | ₩40,915 | ₩41,169 | ₩40,915 | ₩41,075 | +0.39% | 3.8만 |
|---|
| 2026.01.27 | ₩40,501 | ₩40,728 | ₩40,461 | ₩40,688 | +0.46% | 6.3천 |
|---|
| 2026.01.26 | ₩40,328 | ₩40,328 | ₩40,128 | ₩40,195 | -0.33% | 11.2만 |
|---|
| 2026.01.23 | ₩40,742 | ₩40,742 | ₩40,381 | ₩40,381 | -0.88% | 9.6만 |
|---|
| 2026.01.22 | ₩40,208 | ₩40,395 | ₩39,954 | ₩40,315 | +0.27% | 8.2만 |
|---|
| 2026.01.21 | ₩40,341 | ₩40,341 | ₩39,754 | ₩39,874 | -1.16% | 1.5만 |
|---|
| 2026.01.20 | ₩39,914 | ₩40,048 | ₩39,607 | ₩39,634 | -0.70% | 3.5만 |
|---|
| 2026.01.16 | ₩39,274 | ₩39,901 | ₩39,274 | ₩39,901 | +1.60% | 2.9천 |
|---|
| 2026.01.15 | ₩39,381 | ₩39,501 | ₩39,381 | ₩39,434 | +0.14% | 2.4천 |
|---|
| 2026.01.14 | ₩39,421 | ₩39,794 | ₩39,421 | ₩39,541 | +0.30% | 3.1만 |
|---|
| 2026.01.13 | ₩38,860 | ₩39,407 | ₩38,860 | ₩39,327 | +1.20% | 4천 |
|---|
| 2026.01.12 | ₩38,647 | ₩38,833 | ₩38,633 | ₩38,833 | +0.48% | 3.3만 |
|---|
| 2026.01.09 | ₩38,179 | ₩38,713 | ₩38,179 | ₩38,593 | +1.08% | 7.2천 |
|---|
| 2026.01.08 | ₩38,139 | ₩38,486 | ₩38,113 | ₩38,420 | +0.73% | 2.7만 |
|---|
| 2026.01.07 | ₩37,859 | ₩38,073 | ₩37,792 | ₩37,926 | +0.18% | 1.7만 |
|---|
| 2026.01.06 | ₩38,873 | ₩38,873 | ₩37,819 | ₩37,886 | -2.54% | 3만 |
|---|
| 2026.01.05 | ₩38,847 | ₩38,847 | ₩38,033 | ₩38,553 | -0.76% | 7.3만 |
|---|
| 2026.01.02 | ₩38,233 | ₩38,940 | ₩38,139 | ₩38,753 | +1.36% | 1.5만 |
|---|
| 2025.12.31 | ₩38,500 | ₩38,526 | ₩38,313 | ₩38,393 | -0.28% | 5.7만 |
|---|
| 2025.12.30 | ₩38,393 | ₩38,566 | ₩38,380 | ₩38,566 | +0.45% | 8.8천 |
|---|
| 2025.12.29 | ₩38,460 | ₩38,486 | ₩38,313 | ₩38,366 | -0.24% | 1.2만 |
|---|
| 2025.12.26 | ₩38,260 | ₩38,260 | ₩38,126 | ₩38,246 | -0.03% | 3.2만 |
|---|
| 2025.12.24 | ₩38,420 | ₩38,540 | ₩38,273 | ₩38,433 | +0.03% | 8.9만 |
|---|
| 2025.12.23 | ₩38,153 | ₩38,460 | ₩38,153 | ₩38,460 | +0.80% | 3.8만 |
|---|
| 2025.12.22 | ₩37,792 | ₩38,113 | ₩37,792 | ₩38,113 | +0.85% | 1.9만 |
|---|
| 2025.12.19 | ₩37,739 | ₩37,966 | ₩37,739 | ₩37,752 | +0.04% | 2.3만 |
|---|
| 2025.12.18 | ₩38,126 | ₩38,233 | ₩37,739 | ₩37,739 | -1.02% | 1.4만 |
|---|
| 2025.12.17 | ₩37,966 | ₩38,166 | ₩37,806 | ₩38,086 | +0.32% | 4만 |
|---|
| 2025.12.16 | ₩38,073 | ₩38,073 | ₩37,712 | ₩37,712 | -0.95% | 1.8만 |
|---|
| 2025.12.15 | ₩38,300 | ₩38,460 | ₩38,300 | ₩38,460 | +0.42% | 9.1천 |
|---|
| 2025.12.12 | ₩38,513 | ₩38,540 | ₩38,193 | ₩38,446 | -0.17% | 4.5천 |
|---|
| 2025.12.11 | ₩38,059 | ₩38,500 | ₩38,059 | ₩38,393 | +0.88% | 4만 |
|---|
| 2025.12.10 | ₩38,513 | ₩38,513 | ₩38,193 | ₩38,380 | -0.35% | 2만 |
|---|
| 2025.12.09 | ₩38,873 | ₩39,007 | ₩38,553 | ₩38,553 | -0.82% | 1.8만 |
|---|
| 2025.12.08 | ₩39,180 | ₩39,180 | ₩38,660 | ₩38,727 | -1.16% | 2.3만 |
|---|
| 2025.12.05 | ₩39,007 | ₩39,247 | ₩38,913 | ₩39,034 | +0.07% | 1.3만 |
|---|
| 2025.12.04 | ₩38,660 | ₩39,060 | ₩38,660 | ₩39,060 | +1.04% | 1.2만 |
|---|
| 2025.12.03 | ₩38,313 | ₩38,700 | ₩38,286 | ₩38,540 | +0.59% | 1.8만 |
|---|
| 2025.12.02 | ₩38,580 | ₩38,580 | ₩38,139 | ₩38,139 | -1.14% | 5.8만 |
|---|
| 2025.12.01 | ₩38,607 | ₩38,713 | ₩38,607 | ₩38,607 | 0.00% | 2만 |
|---|
| 2025.11.28 | ₩38,807 | ₩39,020 | ₩38,807 | ₩39,020 | +0.55% | 1.2천 |
|---|
| 2025.11.26 | ₩38,526 | ₩38,767 | ₩38,526 | ₩38,633 | +0.28% | 2.1만 |
|---|
| 2025.11.25 | ₩38,059 | ₩38,433 | ₩38,059 | ₩38,380 | +0.84% | 1만 |
|---|
| 2025.11.24 | ₩38,633 | ₩38,633 | ₩38,046 | ₩38,220 | -1.07% | 2.1만 |
|---|
| 2025.11.21 | ₩38,233 | ₩38,486 | ₩38,099 | ₩38,420 | +0.49% | 9.9천 |
|---|
| 2025.11.20 | ₩38,206 | ₩38,446 | ₩38,166 | ₩38,166 | -0.10% | 1.1만 |
|---|
| 2025.11.19 | ₩37,886 | ₩38,380 | ₩37,886 | ₩38,273 | +1.02% | 5.3천 |
|---|
| 2025.11.18 | ₩37,886 | ₩38,353 | ₩37,886 | ₩38,260 | +0.99% | 1.1만 |
|---|
| 2025.11.17 | ₩38,446 | ₩38,673 | ₩38,246 | ₩38,246 | -0.52% | 5.9만 |
|---|
| 2025.11.14 | ₩38,473 | ₩38,593 | ₩38,473 | ₩38,553 | +0.21% | 5.2천 |
|---|
| 2025.11.13 | ₩38,113 | ₩38,153 | ₩37,699 | ₩37,766 | -0.91% | 2.5만 |
|---|
| 2025.11.12 | ₩38,286 | ₩38,286 | ₩37,913 | ₩38,019 | -0.70% | 9.2천 |
|---|
| 2025.11.11 | ₩37,926 | ₩38,073 | ₩37,926 | ₩38,073 | +0.39% | 5.9천 |
|---|
| 2025.11.10 | ₩37,619 | ₩37,873 | ₩37,499 | ₩37,873 | +0.67% | 1만 |
|---|
| 2025.11.07 | ₩36,992 | ₩37,619 | ₩36,992 | ₩37,619 | +1.70% | 5.1천 |
|---|
| 2025.11.06 | ₩37,192 | ₩37,352 | ₩37,125 | ₩37,219 | +0.07% | 16.4만 |
|---|
| 2025.11.05 | ₩37,045 | ₩37,232 | ₩37,045 | ₩37,152 | +0.29% | 10.9만 |
|---|
| 2025.11.04 | ₩36,832 | ₩36,872 | ₩36,778 | ₩36,778 | -0.14% | 1.1만 |
|---|
| 2025.11.03 | ₩36,818 | ₩37,059 | ₩36,631 | ₩37,018 | +0.54% | 1.8만 |
|---|
| 2025.10.31 | ₩37,099 | ₩37,192 | ₩36,992 | ₩37,072 | -0.07% | 21.4만 |
|---|
| 2025.10.30 | ₩37,045 | ₩37,232 | ₩37,005 | ₩37,059 | +0.04% | 1.6만 |
|---|
| 2025.10.29 | ₩37,112 | ₩37,165 | ₩36,845 | ₩36,858 | -0.68% | 6.9천 |
|---|
| 2025.10.28 | ₩37,032 | ₩37,219 | ₩36,978 | ₩37,125 | +0.25% | 4.9만 |
|---|
| 2025.10.27 | ₩37,045 | ₩37,232 | ₩37,045 | ₩37,205 | +0.43% | 9.6천 |
|---|
| 2025.10.24 | ₩37,285 | ₩37,285 | ₩36,965 | ₩37,005 | -0.75% | 1.3만 |
|---|
| 2025.10.23 | ₩37,752 | ₩37,752 | ₩37,259 | ₩37,325 | -1.13% | 2.3만 |
|---|
| 2025.10.22 | ₩37,099 | ₩37,512 | ₩36,938 | ₩37,379 | +0.76% | 1.5만 |
|---|
| 2025.10.21 | ₩36,978 | ₩37,018 | ₩36,898 | ₩36,992 | +0.04% | 3.8만 |
|---|
| 2025.10.20 | ₩36,338 | ₩36,978 | ₩36,338 | ₩36,952 | +1.69% | 2.8만 |
|---|
| 2025.10.17 | ₩36,458 | ₩36,578 | ₩36,391 | ₩36,578 | +0.33% | 4.1만 |
|---|
| 2025.10.16 | ₩36,912 | ₩37,045 | ₩36,445 | ₩36,538 | -1.01% | 2.4만 |
|---|
| 2025.10.15 | ₩37,245 | ₩37,245 | ₩36,872 | ₩37,005 | -0.64% | 1.6만 |
|---|
| 2025.10.14 | ₩36,445 | ₩36,738 | ₩36,445 | ₩36,712 | +0.73% | 6.7천 |
|---|
| 2025.10.13 | ₩36,725 | ₩36,912 | ₩36,698 | ₩36,818 | +0.25% | 2.3만 |
|---|
| 2025.10.10 | ₩37,099 | ₩37,165 | ₩36,538 | ₩36,538 | -1.51% | 3.5만 |
|---|