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 | ₩46,987 | ₩47,094 | ₩46,693 | ₩46,720 | -0.57% | 6.7천 |
| 2026.10.08 | ₩46,881 | ₩47,068 | ₩46,881 | ₩47,014 | +0.29% | 7.4천 |
| 2026.10.07 | ₩46,587 | ₩46,587 | ₩46,092 | ₩46,399 | -0.40% | 2.1만 |
| 2026.10.06 | ₩46,493 | ₩47,241 | ₩46,493 | ₩47,241 | +1.61% | 1.3만 |
| 2026.10.05 | ₩46,306 | ₩47,041 | ₩46,306 | ₩46,680 | +0.81% | 8천 |
| 2026.10.02 | ₩46,186 | ₩46,306 | ₩46,039 | ₩46,306 | +0.26% | 1.2만 |
| 2026.10.01 | ₩45,277 | ₩46,065 | ₩45,277 | ₩46,065 | +1.74% | 2.9만 |
| 2026.09.30 | ₩46,159 | ₩46,159 | ₩45,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,611 |
| -1.19% |
| 2.4만 |
| 2026.09.29 | ₩46,399 | ₩46,399 | ₩45,958 | ₩45,958 | -0.95% | 3.1만 |
|---|
| 2026.09.28 | ₩46,493 | ₩46,734 | ₩46,226 | ₩46,613 | +0.26% | 1.6만 |
|---|
| 2026.09.25 | ₩47,375 | ₩47,375 | ₩46,346 | ₩46,667 | -1.50% | 1.2만 |
|---|
| 2026.09.24 | ₩47,375 | ₩47,575 | ₩47,201 | ₩47,241 | -0.28% | 2.8만 |
|---|
| 2026.09.23 | ₩47,549 | ₩47,950 | ₩47,388 | ₩47,388 | -0.34% | 1.5만 |
|---|
| 2026.09.22 | ₩47,589 | ₩48,123 | ₩47,362 | ₩47,388 | -0.42% | 6.8천 |
|---|
| 2026.09.21 | ₩48,097 | ₩48,257 | ₩47,896 | ₩47,896 | -0.42% | 3만 |
|---|
| 2026.09.18 | ₩48,792 | ₩48,792 | ₩48,484 | ₩48,484 | -0.63% | 2.5천 |
|---|
| 2026.09.17 | ₩47,803 | ₩48,498 | ₩47,803 | ₩48,364 | +1.17% | 3.4만 |
|---|
| 2026.09.16 | ₩48,377 | ₩48,578 | ₩47,803 | ₩48,163 | -0.44% | 1.9만 |
|---|
| 2026.09.15 | ₩49,032 | ₩49,032 | ₩48,431 | ₩48,578 | -0.93% | 1.3만 |
|---|
| 2026.09.14 | ₩49,273 | ₩49,273 | ₩48,671 | ₩48,805 | -0.95% | 4.3만 |
|---|
| 2026.09.11 | ₩49,032 | ₩49,139 | ₩48,872 | ₩49,126 | +0.19% | 3.4천 |
|---|
| 2026.09.10 | ₩49,433 | ₩49,433 | ₩49,072 | ₩49,086 | -0.70% | 1.4만 |
|---|
| 2026.09.09 | ₩49,941 | ₩49,941 | ₩49,366 | ₩49,634 | -0.62% | 1.5만 |
|---|
| 2026.09.08 | ₩49,126 | ₩49,794 | ₩49,126 | ₩49,700 | +1.17% | 2.4만 |
|---|
| 2026.09.04 | ₩48,832 | ₩49,366 | ₩48,832 | ₩49,366 | +1.09% | 4.3천 |
|---|
| 2026.09.03 | ₩49,687 | ₩49,700 | ₩49,166 | ₩49,166 | -1.05% | 4.1천 |
|---|
| 2026.09.02 | ₩49,112 | ₩49,620 | ₩49,112 | ₩49,473 | +0.73% | 2.9만 |
|---|
| 2026.09.01 | ₩49,781 | ₩49,781 | ₩49,446 | ₩49,634 | -0.30% | 1.3만 |
|---|
| 2026.08.31 | ₩49,446 | ₩49,446 | ₩48,992 | ₩49,433 | -0.03% | 3.2만 |
|---|
| 2026.08.28 | ₩49,567 | ₩49,567 | ₩48,939 | ₩48,939 | -1.27% | 1.9만 |
|---|
| 2026.08.27 | ₩49,540 | ₩49,834 | ₩49,366 | ₩49,580 | +0.08% | 1.5만 |
|---|
| 2026.08.26 | ₩49,299 | ₩49,874 | ₩49,299 | ₩49,847 | +1.11% | 6.7천 |
|---|
| 2026.08.25 | ₩48,818 | ₩49,046 | ₩48,698 | ₩48,698 | -0.25% | 2만 |
|---|
| 2026.08.24 | ₩48,765 | ₩49,152 | ₩48,645 | ₩49,059 | +0.60% | 5.7천 |
|---|
| 2026.08.21 | ₩49,620 | ₩49,620 | ₩48,965 | ₩49,046 | -1.16% | 8천 |
|---|
| 2026.08.20 | ₩49,647 | ₩49,767 | ₩49,246 | ₩49,313 | -0.67% | 2.3천 |
|---|
| 2026.08.19 | ₩49,727 | ₩49,727 | ₩49,086 | ₩49,246 | -0.97% | 1.1만 |
|---|
| 2026.08.18 | ₩49,807 | ₩49,954 | ₩49,687 | ₩49,794 | -0.03% | 11.9만 |
|---|
| 2026.08.17 | ₩49,166 | ₩49,166 | ₩48,858 | ₩48,965 | -0.41% | 3.3천 |
|---|
| 2026.08.14 | ₩49,072 | ₩49,273 | ₩48,858 | ₩49,273 | +0.41% | 2.4천 |
|---|
| 2026.08.13 | ₩48,752 | ₩48,805 | ₩48,564 | ₩48,564 | -0.38% | 3.1천 |
|---|
| 2026.08.12 | ₩48,444 | ₩48,698 | ₩48,444 | ₩48,671 | +0.47% | 1.8만 |
|---|
| 2026.08.11 | ₩48,270 | ₩48,524 | ₩48,030 | ₩48,270 | 0.00% | 5.3천 |
|---|
| 2026.08.10 | ₩47,121 | ₩48,057 | ₩47,121 | ₩47,976 | +1.82% | 2만 |
|---|
| 2026.08.07 | ₩47,990 | ₩47,990 | ₩47,161 | ₩47,161 | -1.73% | 8.2천 |
|---|
| 2026.08.06 | ₩48,070 | ₩48,097 | ₩47,682 | ₩47,869 | -0.42% | 1.5만 |
|---|
| 2026.08.05 | ₩47,388 | ₩47,495 | ₩47,255 | ₩47,255 | -0.28% | 7.2천 |
|---|
| 2026.08.04 | ₩47,910 | ₩48,110 | ₩47,469 | ₩47,990 | +0.17% | 2.2천 |
|---|
| 2026.08.03 | ₩47,950 | ₩48,257 | ₩47,856 | ₩48,163 | +0.45% | 8.7천 |
|---|
| 2026.07.31 | ₩48,177 | ₩48,524 | ₩47,990 | ₩48,524 | +0.72% | 1.4만 |
|---|
| 2026.07.30 | ₩47,829 | ₩48,244 | ₩47,789 | ₩48,110 | +0.59% | 1.2만 |
|---|
| 2026.07.29 | ₩48,605 | ₩48,658 | ₩48,150 | ₩48,163 | -0.91% | 1.2만 |
|---|
| 2026.07.28 | ₩48,016 | ₩48,377 | ₩47,803 | ₩48,057 | +0.08% | 1.9만 |
|---|
| 2026.07.27 | ₩48,097 | ₩48,204 | ₩47,843 | ₩47,843 | -0.53% | 1.3만 |
|---|
| 2026.07.24 | ₩49,527 | ₩49,687 | ₩49,072 | ₩49,072 | -0.92% | 1.4만 |
|---|
| 2026.07.23 | ₩48,979 | ₩49,273 | ₩48,979 | ₩49,152 | +0.35% | 9.2천 |
|---|
| 2026.07.22 | ₩48,899 | ₩48,899 | ₩48,792 | ₩48,818 | -0.16% | 6천 |
|---|
| 2026.07.21 | ₩48,979 | ₩48,979 | ₩48,110 | ₩48,230 | -1.53% | 1.8만 |
|---|
| 2026.07.20 | ₩48,725 | ₩48,992 | ₩48,498 | ₩48,498 | -0.47% | 2.7만 |
|---|
| 2026.07.17 | ₩48,605 | ₩48,605 | ₩48,204 | ₩48,297 | -0.63% | 2.8천 |
|---|
| 2026.07.16 | ₩47,936 | ₩48,257 | ₩47,883 | ₩48,190 | +0.53% | 5.4천 |
|---|
| 2026.07.15 | ₩47,749 | ₩47,749 | ₩47,495 | ₩47,495 | -0.53% | 2.9천 |
|---|
| 2026.07.14 | ₩47,963 | ₩48,043 | ₩47,869 | ₩48,043 | +0.17% | 2.3천 |
|---|
| 2026.07.13 | ₩47,255 | ₩47,869 | ₩47,255 | ₩47,803 | +1.16% | 1.7천 |
|---|
| 2026.07.10 | ₩46,760 | ₩46,961 | ₩46,640 | ₩46,961 | +0.43% | 3천 |
|---|
| 2026.07.09 | ₩47,415 | ₩47,415 | ₩47,108 | ₩47,108 | -0.65% | 2.6만 |
|---|
| 2026.07.08 | ₩47,268 | ₩47,602 | ₩47,108 | ₩47,509 | +0.51% | 1.4만 |
|---|
| 2026.07.07 | ₩46,627 | ₩47,215 | ₩46,627 | ₩47,215 | +1.26% | 6.2만 |
|---|
| 2026.07.06 | ₩46,252 | ₩46,480 | ₩46,012 | ₩46,012 | -0.52% | 4.7천 |
|---|
| 2026.07.02 | ₩45,531 | ₩46,132 | ₩45,531 | ₩46,132 | +1.32% | 3.6천 |
|---|
| 2026.07.01 | ₩45,745 | ₩46,065 | ₩45,611 | ₩45,664 | -0.18% | 7.2천 |
|---|
| 2026.06.30 | ₩46,266 | ₩46,627 | ₩46,132 | ₩46,132 | -0.29% | 2.9만 |
|---|
| 2026.06.29 | ₩46,520 | ₩46,520 | ₩46,146 | ₩46,239 | -0.60% | 1만 |
|---|
| 2026.06.26 | ₩46,359 | ₩46,506 | ₩46,266 | ₩46,506 | +0.32% | 2.2만 |
|---|
| 2026.06.25 | ₩45,678 | ₩46,319 | ₩45,638 | ₩46,199 | +1.14% | 4.5천 |
|---|
| 2026.06.24 | ₩45,558 | ₩45,878 | ₩45,304 | ₩45,517 | -0.09% | 1만 |
|---|
| 2026.06.23 | ₩45,357 | ₩46,252 | ₩45,357 | ₩46,252 | +1.97% | 5천 |
|---|
| 2026.06.22 | ₩45,050 | ₩45,517 | ₩44,876 | ₩45,411 | +0.80% | 2.2만 |
|---|
| 2026.06.18 | ₩44,756 | ₩45,223 | ₩44,395 | ₩45,117 | +0.81% | 9.2천 |
|---|
| 2026.06.17 | ₩45,210 | ₩45,250 | ₩44,956 | ₩45,050 | -0.35% | 1.8만 |
|---|
| 2026.06.16 | ₩45,437 | ₩45,584 | ₩45,223 | ₩45,357 | -0.18% | 9.2천 |
|---|
| 2026.06.15 | ₩45,838 | ₩45,905 | ₩45,437 | ₩45,651 | -0.41% | 4.5만 |
|---|
| 2026.06.12 | ₩45,571 | ₩46,667 | ₩45,571 | ₩46,373 | +1.76% | 2.8만 |
|---|
| 2026.06.11 | ₩46,413 | ₩46,814 | ₩46,159 | ₩46,159 | -0.55% | 8.3천 |
|---|
| 2026.06.10 | ₩46,306 | ₩46,907 | ₩46,306 | ₩46,627 | +0.69% | 9.7천 |
|---|
| 2026.06.09 | ₩45,905 | ₩46,052 | ₩45,731 | ₩45,892 | -0.03% | 1.1만 |
|---|
| 2026.06.08 | ₩46,252 | ₩46,252 | ₩46,025 | ₩46,105 | -0.32% | 2.3만 |
|---|
| 2026.06.05 | ₩46,359 | ₩46,840 | ₩46,359 | ₩46,373 | +0.03% | 9.5천 |
|---|
| 2026.06.04 | ₩45,678 | ₩46,787 | ₩45,678 | ₩46,787 | +2.43% | 5.9천 |
|---|
| 2026.06.03 | ₩45,985 | ₩46,680 | ₩45,945 | ₩46,146 | +0.35% | 3.3만 |
|---|
| 2026.06.02 | ₩45,183 | ₩46,252 | ₩45,183 | ₩46,119 | +2.07% | 2.6만 |
|---|
| 2026.06.01 | ₩45,050 | ₩45,771 | ₩45,050 | ₩45,544 | +1.10% | 3.2만 |
|---|
| 2026.05.29 | ₩45,611 | ₩45,624 | ₩45,103 | ₩45,103 | -1.11% | 1.7만 |
|---|
| 2026.05.28 | ₩47,241 | ₩47,241 | ₩46,560 | ₩46,667 | -1.22% | 3.2만 |
|---|
| 2026.05.27 | ₩47,281 | ₩47,589 | ₩47,014 | ₩47,014 | -0.57% | 1.3만 |
|---|
| 2026.05.26 | ₩48,685 | ₩48,738 | ₩47,923 | ₩47,923 | -1.56% | 1.1만 |
|---|
| 2026.05.22 | ₩48,792 | ₩48,925 | ₩48,685 | ₩48,925 | +0.27% | 7.2천 |
|---|
| 2026.05.21 | ₩48,805 | ₩49,005 | ₩48,351 | ₩48,498 | -0.63% | 1.7만 |
|---|
| 2026.05.20 | ₩49,193 | ₩49,193 | ₩48,457 | ₩48,538 | -1.33% | 1.2만 |
|---|
| 2026.05.19 | ₩48,658 | ₩49,152 | ₩48,618 | ₩49,126 | +0.96% | 1.1만 |
|---|
| 2026.05.18 | ₩48,404 | ₩48,711 | ₩48,404 | ₩48,698 | +0.61% | 5천 |
|---|
| 2026.05.15 | ₩48,217 | ₩48,404 | ₩48,016 | ₩48,217 | 0.00% | 4.2천 |
|---|
| 2026.05.14 | ₩46,894 | ₩47,950 | ₩46,894 | ₩47,950 | +2.25% | 1만 |
|---|
| 2026.05.13 | ₩47,028 | ₩47,188 | ₩46,680 | ₩47,188 | +0.34% | 8.6천 |
|---|
| 2026.05.12 | ₩46,346 | ₩46,934 | ₩46,346 | ₩46,921 | +1.24% | 1.3만 |
|---|
| 2026.05.11 | ₩45,771 | ₩46,493 | ₩45,771 | ₩46,466 | +1.52% | 1.5만 |
|---|
| 2026.05.08 | ₩46,212 | ₩46,386 | ₩45,731 | ₩45,745 | -1.01% | 2만 |
|---|
| 2026.05.07 | ₩45,558 | ₩46,266 | ₩45,384 | ₩46,266 | +1.55% | 2.5천 |
|---|
| 2026.05.06 | ₩46,774 | ₩46,774 | ₩45,865 | ₩46,105 | -1.43% | 1.5만 |
|---|
| 2026.05.05 | ₩47,241 | ₩47,469 | ₩47,108 | ₩47,268 | +0.06% | 2.1만 |
|---|
| 2026.05.04 | ₩46,800 | ₩47,375 | ₩46,787 | ₩47,241 | +0.94% | 2.2만 |
|---|
| 2026.05.01 | ₩47,134 | ₩47,134 | ₩46,627 | ₩46,800 | -0.71% | 4만 |
|---|
| 2026.04.30 | ₩46,306 | ₩47,362 | ₩46,306 | ₩47,308 | +2.16% | 2.5만 |
|---|
| 2026.04.29 | ₩45,999 | ₩46,146 | ₩45,918 | ₩46,146 | +0.32% | 1.4만 |
|---|
| 2026.04.28 | ₩45,464 | ₩45,705 | ₩45,277 | ₩45,571 | +0.24% | 1.9만 |
|---|
| 2026.04.27 | ₩44,488 | ₩44,929 | ₩44,488 | ₩44,849 | +0.81% | 3.2만 |
|---|
| 2026.04.24 | ₩44,595 | ₩44,796 | ₩44,502 | ₩44,796 | +0.45% | 1.9만 |
|---|
| 2026.04.23 | ₩44,582 | ₩44,836 | ₩44,462 | ₩44,836 | +0.57% | 1.3만 |
|---|
| 2026.04.22 | ₩44,569 | ₩44,569 | ₩44,355 | ₩44,569 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩43,887 | ₩44,194 | ₩43,794 | ₩44,034 | +0.33% | 2.4만 |
|---|
| 2026.04.20 | ₩44,742 | ₩44,742 | ₩43,967 | ₩44,088 | -1.46% | 7.6천 |
|---|
| 2026.04.17 | ₩43,700 | ₩44,154 | ₩43,473 | ₩44,088 | +0.89% | 7.5만 |
|---|
| 2026.04.16 | ₩44,315 | ₩44,729 | ₩44,315 | ₩44,502 | +0.42% | 1.7만 |
|---|
| 2026.04.15 | ₩44,408 | ₩44,515 | ₩44,235 | ₩44,248 | -0.36% | 4.6만 |
|---|
| 2026.04.14 | ₩44,355 | ₩44,742 | ₩44,315 | ₩44,515 | +0.36% | 3.4만 |
|---|
| 2026.04.13 | ₩45,491 | ₩45,531 | ₩44,782 | ₩44,943 | -1.20% | 8.3천 |
|---|
| 2026.04.10 | ₩45,611 | ₩45,611 | ₩45,237 | ₩45,344 | -0.59% | 1.5만 |
|---|
| 2026.04.09 | ₩45,197 | ₩46,426 | ₩45,197 | ₩45,477 | +0.62% | 4.7만 |
|---|
| 2026.04.08 | ₩44,903 | ₩45,678 | ₩44,903 | ₩45,678 | +1.73% | 1.3만 |
|---|
| 2026.04.07 | ₩45,958 | ₩46,306 | ₩45,958 | ₩46,186 | +0.49% | 7.3천 |
|---|
| 2026.04.06 | ₩45,264 | ₩45,664 | ₩45,264 | ₩45,584 | +0.71% | 2.4만 |
|---|
| 2026.04.02 | ₩45,678 | ₩45,731 | ₩45,598 | ₩45,651 | -0.06% | 2.7천 |
|---|
| 2026.04.01 | ₩45,023 | ₩45,330 | ₩44,956 | ₩45,277 | +0.56% | 6.3천 |
|---|
| 2026.03.31 | ₩46,734 | ₩46,747 | ₩45,664 | ₩45,985 | -1.60% | 2.8만 |
|---|
| 2026.03.30 | ₩47,108 | ₩47,108 | ₩46,520 | ₩46,680 | -0.91% | 20.5만 |
|---|
| 2026.03.27 | ₩47,362 | ₩47,589 | ₩46,974 | ₩46,974 | -0.82% | 3.7만 |
|---|
| 2026.03.26 | ₩46,667 | ₩47,121 | ₩46,600 | ₩47,121 | +0.97% | 18.4만 |
|---|
| 2026.03.25 | ₩46,840 | ₩46,840 | ₩46,440 | ₩46,627 | -0.46% | 3.1만 |
|---|
| 2026.03.24 | ₩46,453 | ₩47,081 | ₩46,453 | ₩46,734 | +0.60% | 1.1만 |
|---|
| 2026.03.23 | ₩45,437 | ₩46,373 | ₩45,437 | ₩46,226 | +1.74% | 4.8천 |
|---|
| 2026.03.20 | ₩46,359 | ₩46,413 | ₩45,718 | ₩45,718 | -1.38% | 2.1만 |
|---|
| 2026.03.19 | ₩45,731 | ₩46,132 | ₩45,731 | ₩46,132 | +0.88% | 1.7만 |
|---|
| 2026.03.18 | ₩45,304 | ₩45,344 | ₩45,170 | ₩45,304 | 0.00% | 1만 |
|---|
| 2026.03.17 | ₩45,678 | ₩45,745 | ₩45,411 | ₩45,411 | -0.59% | 4.4천 |
|---|
| 2026.03.16 | ₩44,943 | ₩45,317 | ₩44,929 | ₩45,250 | +0.68% | 2.9만 |
|---|
| 2026.03.13 | ₩45,103 | ₩45,344 | ₩44,956 | ₩45,183 | +0.18% | 1.7만 |
|---|
| 2026.03.12 | ₩45,170 | ₩45,517 | ₩44,943 | ₩44,943 | -0.50% | 8.7천 |
|---|
| 2026.03.11 | ₩44,649 | ₩45,317 | ₩44,649 | ₩45,317 | +1.50% | 4.2만 |
|---|
| 2026.03.10 | ₩44,809 | ₩45,210 | ₩44,729 | ₩44,756 | -0.12% | 9.7천 |
|---|
| 2026.03.09 | ₩45,437 | ₩45,517 | ₩45,143 | ₩45,197 | -0.53% | 1.3만 |
|---|
| 2026.03.06 | ₩45,571 | ₩45,798 | ₩45,451 | ₩45,571 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩45,811 | ₩45,838 | ₩45,411 | ₩45,504 | -0.67% | 2.7만 |
|---|
| 2026.03.04 | ₩45,130 | ₩45,504 | ₩44,849 | ₩45,504 | +0.83% | 9.2천 |
|---|
| 2026.03.03 | ₩45,825 | ₩45,825 | ₩45,036 | ₩45,437 | -0.85% | 4.3만 |
|---|
| 2026.03.02 | ₩45,090 | ₩45,651 | ₩45,050 | ₩45,584 | +1.10% | 8.3천 |
|---|
| 2026.02.27 | ₩45,036 | ₩45,264 | ₩45,010 | ₩45,264 | +0.50% | 1.4만 |
|---|
| 2026.02.26 | ₩44,823 | ₩45,183 | ₩44,823 | ₩44,929 | +0.24% | 1.3만 |
|---|
| 2026.02.25 | ₩44,074 | ₩44,569 | ₩44,074 | ₩44,475 | +0.91% | 1.3만 |
|---|
| 2026.02.24 | ₩44,742 | ₩44,742 | ₩44,128 | ₩44,569 | -0.39% | 2.4만 |
|---|
| 2026.02.23 | ₩44,395 | ₩45,090 | ₩44,395 | ₩44,689 | +0.66% | 4.5천 |
|---|
| 2026.02.20 | ₩43,927 | ₩44,702 | ₩43,927 | ₩44,702 | +1.76% | 1.9만 |
|---|
| 2026.02.19 | ₩44,261 | ₩44,395 | ₩44,021 | ₩44,341 | +0.18% | 1.2만 |
|---|
| 2026.02.18 | ₩44,021 | ₩44,515 | ₩44,021 | ₩44,208 | +0.43% | 2.5만 |
|---|
| 2026.02.17 | ₩43,914 | ₩44,141 | ₩43,620 | ₩44,034 | +0.27% | 8.6천 |
|---|
| 2026.02.13 | ₩43,299 | ₩44,194 | ₩43,179 | ₩44,101 | +1.85% | 2만 |
|---|
| 2026.02.12 | ₩43,473 | ₩43,593 | ₩42,978 | ₩43,045 | -0.98% | 3.2만 |
|---|
| 2026.02.11 | ₩43,112 | ₩43,259 | ₩42,885 | ₩43,152 | +0.09% | 6.2만 |
|---|
| 2026.02.10 | ₩42,778 | ₩42,778 | ₩42,497 | ₩42,617 | -0.37% | 8.4만 |
|---|
| 2026.02.09 | ₩42,083 | ₩42,484 | ₩41,963 | ₩42,470 | +0.92% | 3.1만 |
|---|
| 2026.02.06 | ₩42,003 | ₩42,297 | ₩41,949 | ₩42,096 | +0.22% | 6.1만 |
|---|
| 2026.02.05 | ₩41,375 | ₩42,016 | ₩41,375 | ₩41,963 | +1.42% | 6.8만 |
|---|
| 2026.02.04 | ₩41,642 | ₩41,869 | ₩41,415 | ₩41,869 | +0.55% | 6.3만 |
|---|
| 2026.02.03 | ₩41,281 | ₩41,615 | ₩41,268 | ₩41,615 | +0.81% | 8.9천 |
|---|
| 2026.02.02 | ₩41,121 | ₩41,121 | ₩40,666 | ₩40,733 | -0.94% | 2.4만 |
|---|
| 2026.01.30 | ₩41,361 | ₩41,375 | ₩40,680 | ₩41,294 | -0.16% | 1.7만 |
|---|
| 2026.01.29 | ₩41,669 | ₩41,669 | ₩41,321 | ₩41,482 | -0.45% | 1.8만 |
|---|
| 2026.01.28 | ₩40,974 | ₩41,228 | ₩40,974 | ₩41,134 | +0.39% | 3.8만 |
|---|
| 2026.01.27 | ₩40,559 | ₩40,787 | ₩40,519 | ₩40,747 | +0.46% | 6.3천 |
|---|
| 2026.01.26 | ₩40,386 | ₩40,386 | ₩40,185 | ₩40,252 | -0.33% | 11.2만 |
|---|
| 2026.01.23 | ₩40,800 | ₩40,800 | ₩40,439 | ₩40,439 | -0.88% | 9.6만 |
|---|
| 2026.01.22 | ₩40,265 | ₩40,453 | ₩40,012 | ₩40,372 | +0.27% | 8.2만 |
|---|
| 2026.01.21 | ₩40,399 | ₩40,399 | ₩39,811 | ₩39,931 | -1.16% | 1.5만 |
|---|
| 2026.01.20 | ₩39,971 | ₩40,105 | ₩39,664 | ₩39,691 | -0.70% | 3.5만 |
|---|
| 2026.01.16 | ₩39,330 | ₩39,958 | ₩39,330 | ₩39,958 | +1.60% | 2.9천 |
|---|
| 2026.01.15 | ₩39,437 | ₩39,557 | ₩39,437 | ₩39,490 | +0.14% | 2.4천 |
|---|
| 2026.01.14 | ₩39,477 | ₩39,851 | ₩39,477 | ₩39,597 | +0.30% | 3.1만 |
|---|
| 2026.01.13 | ₩38,916 | ₩39,464 | ₩38,916 | ₩39,383 | +1.20% | 4천 |
|---|
| 2026.01.12 | ₩38,702 | ₩38,889 | ₩38,688 | ₩38,889 | +0.48% | 3.3만 |
|---|
| 2026.01.09 | ₩38,234 | ₩38,769 | ₩38,234 | ₩38,648 | +1.08% | 7.2천 |
|---|
| 2026.01.08 | ₩38,194 | ₩38,541 | ₩38,167 | ₩38,475 | +0.73% | 2.7만 |
|---|
| 2026.01.07 | ₩37,913 | ₩38,127 | ₩37,847 | ₩37,980 | +0.18% | 1.7만 |
|---|
| 2026.01.06 | ₩38,929 | ₩38,929 | ₩37,873 | ₩37,940 | -2.54% | 3만 |
|---|
| 2026.01.05 | ₩38,902 | ₩38,902 | ₩38,087 | ₩38,608 | -0.76% | 7.3만 |
|---|
| 2026.01.02 | ₩38,288 | ₩38,996 | ₩38,194 | ₩38,809 | +1.36% | 1.5만 |
|---|
| 2025.12.31 | ₩38,555 | ₩38,582 | ₩38,368 | ₩38,448 | -0.28% | 5.7만 |
|---|
| 2025.12.30 | ₩38,448 | ₩38,622 | ₩38,435 | ₩38,622 | +0.45% | 8.8천 |
|---|
| 2025.12.29 | ₩38,515 | ₩38,541 | ₩38,368 | ₩38,421 | -0.24% | 1.2만 |
|---|
| 2025.12.26 | ₩38,314 | ₩38,314 | ₩38,181 | ₩38,301 | -0.03% | 3.2만 |
|---|
| 2025.12.24 | ₩38,475 | ₩38,595 | ₩38,328 | ₩38,488 | +0.03% | 8.9만 |
|---|
| 2025.12.23 | ₩38,207 | ₩38,515 | ₩38,207 | ₩38,515 | +0.80% | 3.8만 |
|---|
| 2025.12.22 | ₩37,847 | ₩38,167 | ₩37,847 | ₩38,167 | +0.85% | 1.9만 |
|---|
| 2025.12.19 | ₩37,793 | ₩38,020 | ₩37,793 | ₩37,806 | +0.04% | 2.3만 |
|---|
| 2025.12.18 | ₩38,181 | ₩38,288 | ₩37,793 | ₩37,793 | -1.02% | 1.4만 |
|---|
| 2025.12.17 | ₩38,020 | ₩38,221 | ₩37,860 | ₩38,141 | +0.32% | 4만 |
|---|
| 2025.12.16 | ₩38,127 | ₩38,127 | ₩37,766 | ₩37,766 | -0.95% | 1.8만 |
|---|
| 2025.12.15 | ₩38,354 | ₩38,515 | ₩38,354 | ₩38,515 | +0.42% | 9.1천 |
|---|
| 2025.12.12 | ₩38,568 | ₩38,595 | ₩38,247 | ₩38,501 | -0.17% | 4.5천 |
|---|
| 2025.12.11 | ₩38,114 | ₩38,555 | ₩38,114 | ₩38,448 | +0.88% | 4만 |
|---|
| 2025.12.10 | ₩38,568 | ₩38,568 | ₩38,247 | ₩38,435 | -0.35% | 2만 |
|---|
| 2025.12.09 | ₩38,929 | ₩39,063 | ₩38,608 | ₩38,608 | -0.82% | 1.8만 |
|---|
| 2025.12.08 | ₩39,236 | ₩39,236 | ₩38,715 | ₩38,782 | -1.16% | 2.3만 |
|---|
| 2025.12.05 | ₩39,063 | ₩39,303 | ₩38,969 | ₩39,089 | +0.07% | 1.3만 |
|---|
| 2025.12.04 | ₩38,715 | ₩39,116 | ₩38,715 | ₩39,116 | +1.04% | 1.2만 |
|---|
| 2025.12.03 | ₩38,368 | ₩38,755 | ₩38,341 | ₩38,595 | +0.59% | 1.8만 |
|---|
| 2025.12.02 | ₩38,635 | ₩38,635 | ₩38,194 | ₩38,194 | -1.14% | 5.8만 |
|---|
| 2025.12.01 | ₩38,662 | ₩38,769 | ₩38,662 | ₩38,662 | 0.00% | 2만 |
|---|
| 2025.11.28 | ₩38,862 | ₩39,076 | ₩38,862 | ₩39,076 | +0.55% | 1.2천 |
|---|
| 2025.11.26 | ₩38,582 | ₩38,822 | ₩38,582 | ₩38,688 | +0.28% | 2.1만 |
|---|
| 2025.11.25 | ₩38,114 | ₩38,488 | ₩38,114 | ₩38,435 | +0.84% | 1만 |
|---|
| 2025.11.24 | ₩38,688 | ₩38,688 | ₩38,100 | ₩38,274 | -1.07% | 2.1만 |
|---|
| 2025.11.21 | ₩38,288 | ₩38,541 | ₩38,154 | ₩38,475 | +0.49% | 9.9천 |
|---|
| 2025.11.20 | ₩38,261 | ₩38,501 | ₩38,221 | ₩38,221 | -0.10% | 1.1만 |
|---|
| 2025.11.19 | ₩37,940 | ₩38,435 | ₩37,940 | ₩38,328 | +1.02% | 5.3천 |
|---|
| 2025.11.18 | ₩37,940 | ₩38,408 | ₩37,940 | ₩38,314 | +0.99% | 1.1만 |
|---|
| 2025.11.17 | ₩38,501 | ₩38,729 | ₩38,301 | ₩38,301 | -0.52% | 5.9만 |
|---|
| 2025.11.14 | ₩38,528 | ₩38,648 | ₩38,528 | ₩38,608 | +0.21% | 5.2천 |
|---|
| 2025.11.13 | ₩38,167 | ₩38,207 | ₩37,753 | ₩37,820 | -0.91% | 2.5만 |
|---|
| 2025.11.12 | ₩38,341 | ₩38,341 | ₩37,967 | ₩38,074 | -0.70% | 9.2천 |
|---|
| 2025.11.11 | ₩37,980 | ₩38,127 | ₩37,980 | ₩38,127 | +0.39% | 5.9천 |
|---|
| 2025.11.10 | ₩37,673 | ₩37,927 | ₩37,553 | ₩37,927 | +0.67% | 1만 |
|---|
| 2025.11.07 | ₩37,045 | ₩37,673 | ₩37,045 | ₩37,673 | +1.70% | 5.1천 |
|---|
| 2025.11.06 | ₩37,245 | ₩37,406 | ₩37,178 | ₩37,272 | +0.07% | 16.4만 |
|---|
| 2025.11.05 | ₩37,098 | ₩37,285 | ₩37,098 | ₩37,205 | +0.29% | 10.9만 |
|---|
| 2025.11.04 | ₩36,884 | ₩36,924 | ₩36,831 | ₩36,831 | -0.14% | 1.1만 |
|---|
| 2025.11.03 | ₩36,871 | ₩37,112 | ₩36,684 | ₩37,071 | +0.54% | 1.8만 |
|---|
| 2025.10.31 | ₩37,152 | ₩37,245 | ₩37,045 | ₩37,125 | -0.07% | 21.4만 |
|---|
| 2025.10.30 | ₩37,098 | ₩37,285 | ₩37,058 | ₩37,112 | +0.04% | 1.6만 |
|---|
| 2025.10.29 | ₩37,165 | ₩37,218 | ₩36,898 | ₩36,911 | -0.68% | 6.9천 |
|---|
| 2025.10.28 | ₩37,085 | ₩37,272 | ₩37,031 | ₩37,178 | +0.25% | 4.9만 |
|---|
| 2025.10.27 | ₩37,098 | ₩37,285 | ₩37,098 | ₩37,259 | +0.43% | 9.6천 |
|---|
| 2025.10.24 | ₩37,339 | ₩37,339 | ₩37,018 | ₩37,058 | -0.75% | 1.3만 |
|---|
| 2025.10.23 | ₩37,806 | ₩37,806 | ₩37,312 | ₩37,379 | -1.13% | 2.3만 |
|---|
| 2025.10.22 | ₩37,152 | ₩37,566 | ₩36,991 | ₩37,432 | +0.76% | 1.5만 |
|---|
| 2025.10.21 | ₩37,031 | ₩37,071 | ₩36,951 | ₩37,045 | +0.04% | 3.8만 |
|---|
| 2025.10.20 | ₩36,390 | ₩37,031 | ₩36,390 | ₩37,005 | +1.69% | 2.8만 |
|---|
| 2025.10.17 | ₩36,510 | ₩36,630 | ₩36,443 | ₩36,630 | +0.33% | 4.1만 |
|---|
| 2025.10.16 | ₩36,965 | ₩37,098 | ₩36,497 | ₩36,590 | -1.01% | 2.4만 |
|---|
| 2025.10.15 | ₩37,299 | ₩37,299 | ₩36,924 | ₩37,058 | -0.64% | 1.6만 |
|---|
| 2025.10.14 | ₩36,497 | ₩36,791 | ₩36,497 | ₩36,764 | +0.73% | 6.7천 |
|---|
| 2025.10.13 | ₩36,777 | ₩36,965 | ₩36,751 | ₩36,871 | +0.25% | 2.3만 |
|---|
| 2025.10.10 | ₩37,152 | ₩37,218 | ₩36,590 | ₩36,590 | -1.51% | 3.5만 |
|---|