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 | ₩46,968 | ₩47,075 | ₩46,674 | ₩46,701 | -0.57% | 6.7천 |
| 2026.10.08 | ₩46,861 | ₩47,048 | ₩46,861 | ₩46,994 | +0.29% | 7.4천 |
| 2026.10.07 | ₩46,567 | ₩46,567 | ₩46,073 | ₩46,380 | -0.40% | 2.1만 |
| 2026.10.06 | ₩46,474 | ₩47,222 | ₩46,474 | ₩47,222 | +1.61% | 1.3만 |
| 2026.10.05 | ₩46,287 | ₩47,021 | ₩46,287 | ₩46,661 | +0.81% | 8천 |
| 2026.10.02 | ₩46,166 | ₩46,287 | ₩46,019 | ₩46,287 | +0.26% | 1.2만 |
| 2026.10.01 | ₩45,258 | ₩46,046 | ₩45,258 | ₩46,046 | +1.74% | 2.9만 |
| 2026.09.30 | ₩46,140 | ₩46,140 | ₩45,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,592 |
| -1.19% |
| 2.4만 |
| 2026.09.29 | ₩46,380 | ₩46,380 | ₩45,939 | ₩45,939 | -0.95% | 3.1만 |
|---|
| 2026.09.28 | ₩46,474 | ₩46,714 | ₩46,206 | ₩46,594 | +0.26% | 1.6만 |
|---|
| 2026.09.25 | ₩47,355 | ₩47,355 | ₩46,327 | ₩46,647 | -1.50% | 1.2만 |
|---|
| 2026.09.24 | ₩47,355 | ₩47,556 | ₩47,182 | ₩47,222 | -0.28% | 2.8만 |
|---|
| 2026.09.23 | ₩47,529 | ₩47,930 | ₩47,369 | ₩47,369 | -0.34% | 1.5만 |
|---|
| 2026.09.22 | ₩47,569 | ₩48,103 | ₩47,342 | ₩47,369 | -0.42% | 6.8천 |
|---|
| 2026.09.21 | ₩48,077 | ₩48,237 | ₩47,876 | ₩47,876 | -0.42% | 3만 |
|---|
| 2026.09.18 | ₩48,771 | ₩48,771 | ₩48,464 | ₩48,464 | -0.63% | 2.5천 |
|---|
| 2026.09.17 | ₩47,783 | ₩48,477 | ₩47,783 | ₩48,344 | +1.17% | 3.4만 |
|---|
| 2026.09.16 | ₩48,357 | ₩48,557 | ₩47,783 | ₩48,143 | -0.44% | 1.9만 |
|---|
| 2026.09.15 | ₩49,012 | ₩49,012 | ₩48,410 | ₩48,557 | -0.93% | 1.3만 |
|---|
| 2026.09.14 | ₩49,252 | ₩49,252 | ₩48,651 | ₩48,785 | -0.95% | 4.3만 |
|---|
| 2026.09.11 | ₩49,012 | ₩49,118 | ₩48,851 | ₩49,105 | +0.19% | 3.4천 |
|---|
| 2026.09.10 | ₩49,412 | ₩49,412 | ₩49,052 | ₩49,065 | -0.70% | 1.4만 |
|---|
| 2026.09.09 | ₩49,920 | ₩49,920 | ₩49,346 | ₩49,613 | -0.62% | 1.5만 |
|---|
| 2026.09.08 | ₩49,105 | ₩49,773 | ₩49,105 | ₩49,680 | +1.17% | 2.4만 |
|---|
| 2026.09.04 | ₩48,811 | ₩49,346 | ₩48,811 | ₩49,346 | +1.09% | 4.3천 |
|---|
| 2026.09.03 | ₩49,666 | ₩49,680 | ₩49,145 | ₩49,145 | -1.05% | 4.1천 |
|---|
| 2026.09.02 | ₩49,092 | ₩49,599 | ₩49,092 | ₩49,452 | +0.73% | 2.9만 |
|---|
| 2026.09.01 | ₩49,760 | ₩49,760 | ₩49,426 | ₩49,613 | -0.30% | 1.3만 |
|---|
| 2026.08.31 | ₩49,426 | ₩49,426 | ₩48,972 | ₩49,412 | -0.03% | 3.2만 |
|---|
| 2026.08.28 | ₩49,546 | ₩49,546 | ₩48,918 | ₩48,918 | -1.27% | 1.9만 |
|---|
| 2026.08.27 | ₩49,519 | ₩49,813 | ₩49,346 | ₩49,559 | +0.08% | 1.5만 |
|---|
| 2026.08.26 | ₩49,279 | ₩49,853 | ₩49,279 | ₩49,826 | +1.11% | 6.7천 |
|---|
| 2026.08.25 | ₩48,798 | ₩49,025 | ₩48,678 | ₩48,678 | -0.25% | 2만 |
|---|
| 2026.08.24 | ₩48,744 | ₩49,132 | ₩48,624 | ₩49,038 | +0.60% | 5.7천 |
|---|
| 2026.08.21 | ₩49,599 | ₩49,599 | ₩48,945 | ₩49,025 | -1.16% | 8천 |
|---|
| 2026.08.20 | ₩49,626 | ₩49,746 | ₩49,225 | ₩49,292 | -0.67% | 2.3천 |
|---|
| 2026.08.19 | ₩49,706 | ₩49,706 | ₩49,065 | ₩49,225 | -0.97% | 1.1만 |
|---|
| 2026.08.18 | ₩49,786 | ₩49,933 | ₩49,666 | ₩49,773 | -0.03% | 11.9만 |
|---|
| 2026.08.17 | ₩49,145 | ₩49,145 | ₩48,838 | ₩48,945 | -0.41% | 3.3천 |
|---|
| 2026.08.14 | ₩49,052 | ₩49,252 | ₩48,838 | ₩49,252 | +0.41% | 2.4천 |
|---|
| 2026.08.13 | ₩48,731 | ₩48,785 | ₩48,544 | ₩48,544 | -0.38% | 3.1천 |
|---|
| 2026.08.12 | ₩48,424 | ₩48,678 | ₩48,424 | ₩48,651 | +0.47% | 1.8만 |
|---|
| 2026.08.11 | ₩48,250 | ₩48,504 | ₩48,010 | ₩48,250 | 0.00% | 5.3천 |
|---|
| 2026.08.10 | ₩47,101 | ₩48,036 | ₩47,101 | ₩47,956 | +1.82% | 2만 |
|---|
| 2026.08.07 | ₩47,970 | ₩47,970 | ₩47,141 | ₩47,141 | -1.73% | 8.2천 |
|---|
| 2026.08.06 | ₩48,050 | ₩48,077 | ₩47,662 | ₩47,849 | -0.42% | 1.5만 |
|---|
| 2026.08.05 | ₩47,369 | ₩47,475 | ₩47,235 | ₩47,235 | -0.28% | 7.2천 |
|---|
| 2026.08.04 | ₩47,890 | ₩48,090 | ₩47,449 | ₩47,970 | +0.17% | 2.2천 |
|---|
| 2026.08.03 | ₩47,930 | ₩48,237 | ₩47,836 | ₩48,143 | +0.45% | 8.7천 |
|---|
| 2026.07.31 | ₩48,157 | ₩48,504 | ₩47,970 | ₩48,504 | +0.72% | 1.4만 |
|---|
| 2026.07.30 | ₩47,809 | ₩48,223 | ₩47,769 | ₩48,090 | +0.59% | 1.2만 |
|---|
| 2026.07.29 | ₩48,584 | ₩48,638 | ₩48,130 | ₩48,143 | -0.91% | 1.2만 |
|---|
| 2026.07.28 | ₩47,996 | ₩48,357 | ₩47,783 | ₩48,036 | +0.08% | 1.9만 |
|---|
| 2026.07.27 | ₩48,077 | ₩48,183 | ₩47,823 | ₩47,823 | -0.53% | 1.3만 |
|---|
| 2026.07.24 | ₩49,506 | ₩49,666 | ₩49,052 | ₩49,052 | -0.92% | 1.4만 |
|---|
| 2026.07.23 | ₩48,958 | ₩49,252 | ₩48,958 | ₩49,132 | +0.35% | 9.2천 |
|---|
| 2026.07.22 | ₩48,878 | ₩48,878 | ₩48,771 | ₩48,798 | -0.16% | 6천 |
|---|
| 2026.07.21 | ₩48,958 | ₩48,958 | ₩48,090 | ₩48,210 | -1.53% | 1.8만 |
|---|
| 2026.07.20 | ₩48,704 | ₩48,972 | ₩48,477 | ₩48,477 | -0.47% | 2.7만 |
|---|
| 2026.07.17 | ₩48,584 | ₩48,584 | ₩48,183 | ₩48,277 | -0.63% | 2.8천 |
|---|
| 2026.07.16 | ₩47,916 | ₩48,237 | ₩47,863 | ₩48,170 | +0.53% | 5.4천 |
|---|
| 2026.07.15 | ₩47,729 | ₩47,729 | ₩47,475 | ₩47,475 | -0.53% | 2.9천 |
|---|
| 2026.07.14 | ₩47,943 | ₩48,023 | ₩47,849 | ₩48,023 | +0.17% | 2.3천 |
|---|
| 2026.07.13 | ₩47,235 | ₩47,849 | ₩47,235 | ₩47,783 | +1.16% | 1.7천 |
|---|
| 2026.07.10 | ₩46,741 | ₩46,941 | ₩46,620 | ₩46,941 | +0.43% | 3천 |
|---|
| 2026.07.09 | ₩47,395 | ₩47,395 | ₩47,088 | ₩47,088 | -0.65% | 2.6만 |
|---|
| 2026.07.08 | ₩47,248 | ₩47,582 | ₩47,088 | ₩47,489 | +0.51% | 1.4만 |
|---|
| 2026.07.07 | ₩46,607 | ₩47,195 | ₩46,607 | ₩47,195 | +1.26% | 6.2만 |
|---|
| 2026.07.06 | ₩46,233 | ₩46,460 | ₩45,993 | ₩45,993 | -0.52% | 4.7천 |
|---|
| 2026.07.02 | ₩45,512 | ₩46,113 | ₩45,512 | ₩46,113 | +1.32% | 3.6천 |
|---|
| 2026.07.01 | ₩45,725 | ₩46,046 | ₩45,592 | ₩45,645 | -0.18% | 7.2천 |
|---|
| 2026.06.30 | ₩46,246 | ₩46,607 | ₩46,113 | ₩46,113 | -0.29% | 2.9만 |
|---|
| 2026.06.29 | ₩46,500 | ₩46,500 | ₩46,126 | ₩46,220 | -0.60% | 1만 |
|---|
| 2026.06.26 | ₩46,340 | ₩46,487 | ₩46,246 | ₩46,487 | +0.32% | 2.2만 |
|---|
| 2026.06.25 | ₩45,659 | ₩46,300 | ₩45,619 | ₩46,180 | +1.14% | 4.5천 |
|---|
| 2026.06.24 | ₩45,538 | ₩45,859 | ₩45,285 | ₩45,498 | -0.09% | 1만 |
|---|
| 2026.06.23 | ₩45,338 | ₩46,233 | ₩45,338 | ₩46,233 | +1.97% | 5천 |
|---|
| 2026.06.22 | ₩45,031 | ₩45,498 | ₩44,857 | ₩45,392 | +0.80% | 2.2만 |
|---|
| 2026.06.18 | ₩44,737 | ₩45,204 | ₩44,376 | ₩45,098 | +0.81% | 9.2천 |
|---|
| 2026.06.17 | ₩45,191 | ₩45,231 | ₩44,937 | ₩45,031 | -0.35% | 1.8만 |
|---|
| 2026.06.16 | ₩45,418 | ₩45,565 | ₩45,204 | ₩45,338 | -0.18% | 9.2천 |
|---|
| 2026.06.15 | ₩45,819 | ₩45,886 | ₩45,418 | ₩45,632 | -0.41% | 4.5만 |
|---|
| 2026.06.12 | ₩45,552 | ₩46,647 | ₩45,552 | ₩46,353 | +1.76% | 2.8만 |
|---|
| 2026.06.11 | ₩46,393 | ₩46,794 | ₩46,140 | ₩46,140 | -0.55% | 8.3천 |
|---|
| 2026.06.10 | ₩46,287 | ₩46,888 | ₩46,287 | ₩46,607 | +0.69% | 9.7천 |
|---|
| 2026.06.09 | ₩45,886 | ₩46,033 | ₩45,712 | ₩45,872 | -0.03% | 1.1만 |
|---|
| 2026.06.08 | ₩46,233 | ₩46,233 | ₩46,006 | ₩46,086 | -0.32% | 2.3만 |
|---|
| 2026.06.05 | ₩46,340 | ₩46,821 | ₩46,340 | ₩46,353 | +0.03% | 9.5천 |
|---|
| 2026.06.04 | ₩45,659 | ₩46,767 | ₩45,659 | ₩46,767 | +2.43% | 5.9천 |
|---|
| 2026.06.03 | ₩45,966 | ₩46,661 | ₩45,926 | ₩46,126 | +0.35% | 3.3만 |
|---|
| 2026.06.02 | ₩45,164 | ₩46,233 | ₩45,164 | ₩46,099 | +2.07% | 2.6만 |
|---|
| 2026.06.01 | ₩45,031 | ₩45,752 | ₩45,031 | ₩45,525 | +1.10% | 3.2만 |
|---|
| 2026.05.29 | ₩45,592 | ₩45,605 | ₩45,084 | ₩45,084 | -1.11% | 1.7만 |
|---|
| 2026.05.28 | ₩47,222 | ₩47,222 | ₩46,540 | ₩46,647 | -1.22% | 3.2만 |
|---|
| 2026.05.27 | ₩47,262 | ₩47,569 | ₩46,994 | ₩46,994 | -0.57% | 1.3만 |
|---|
| 2026.05.26 | ₩48,664 | ₩48,718 | ₩47,903 | ₩47,903 | -1.56% | 1.1만 |
|---|
| 2026.05.22 | ₩48,771 | ₩48,905 | ₩48,664 | ₩48,905 | +0.27% | 7.2천 |
|---|
| 2026.05.21 | ₩48,785 | ₩48,985 | ₩48,330 | ₩48,477 | -0.63% | 1.7만 |
|---|
| 2026.05.20 | ₩49,172 | ₩49,172 | ₩48,437 | ₩48,517 | -1.33% | 1.2만 |
|---|
| 2026.05.19 | ₩48,638 | ₩49,132 | ₩48,597 | ₩49,105 | +0.96% | 1.1만 |
|---|
| 2026.05.18 | ₩48,384 | ₩48,691 | ₩48,384 | ₩48,678 | +0.61% | 5천 |
|---|
| 2026.05.15 | ₩48,197 | ₩48,384 | ₩47,996 | ₩48,197 | 0.00% | 4.2천 |
|---|
| 2026.05.14 | ₩46,874 | ₩47,930 | ₩46,874 | ₩47,930 | +2.25% | 1만 |
|---|
| 2026.05.13 | ₩47,008 | ₩47,168 | ₩46,661 | ₩47,168 | +0.34% | 8.6천 |
|---|
| 2026.05.12 | ₩46,327 | ₩46,914 | ₩46,327 | ₩46,901 | +1.24% | 1.3만 |
|---|
| 2026.05.11 | ₩45,752 | ₩46,474 | ₩45,752 | ₩46,447 | +1.52% | 1.5만 |
|---|
| 2026.05.08 | ₩46,193 | ₩46,367 | ₩45,712 | ₩45,725 | -1.01% | 2만 |
|---|
| 2026.05.07 | ₩45,538 | ₩46,246 | ₩45,365 | ₩46,246 | +1.55% | 2.5천 |
|---|
| 2026.05.06 | ₩46,754 | ₩46,754 | ₩45,846 | ₩46,086 | -1.43% | 1.5만 |
|---|
| 2026.05.05 | ₩47,222 | ₩47,449 | ₩47,088 | ₩47,248 | +0.06% | 2.1만 |
|---|
| 2026.05.04 | ₩46,781 | ₩47,355 | ₩46,767 | ₩47,222 | +0.94% | 2.2만 |
|---|
| 2026.05.01 | ₩47,115 | ₩47,115 | ₩46,607 | ₩46,781 | -0.71% | 4만 |
|---|
| 2026.04.30 | ₩46,287 | ₩47,342 | ₩46,287 | ₩47,288 | +2.16% | 2.5만 |
|---|
| 2026.04.29 | ₩45,979 | ₩46,126 | ₩45,899 | ₩46,126 | +0.32% | 1.4만 |
|---|
| 2026.04.28 | ₩45,445 | ₩45,685 | ₩45,258 | ₩45,552 | +0.24% | 1.9만 |
|---|
| 2026.04.27 | ₩44,470 | ₩44,911 | ₩44,470 | ₩44,830 | +0.81% | 3.2만 |
|---|
| 2026.04.24 | ₩44,577 | ₩44,777 | ₩44,483 | ₩44,777 | +0.45% | 1.9만 |
|---|
| 2026.04.23 | ₩44,563 | ₩44,817 | ₩44,443 | ₩44,817 | +0.57% | 1.3만 |
|---|
| 2026.04.22 | ₩44,550 | ₩44,550 | ₩44,336 | ₩44,550 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩43,869 | ₩44,176 | ₩43,775 | ₩44,016 | +0.33% | 2.4만 |
|---|
| 2026.04.20 | ₩44,724 | ₩44,724 | ₩43,949 | ₩44,069 | -1.46% | 7.6천 |
|---|
| 2026.04.17 | ₩43,682 | ₩44,136 | ₩43,455 | ₩44,069 | +0.89% | 7.5만 |
|---|
| 2026.04.16 | ₩44,296 | ₩44,710 | ₩44,296 | ₩44,483 | +0.42% | 1.7만 |
|---|
| 2026.04.15 | ₩44,390 | ₩44,496 | ₩44,216 | ₩44,229 | -0.36% | 4.6만 |
|---|
| 2026.04.14 | ₩44,336 | ₩44,724 | ₩44,296 | ₩44,496 | +0.36% | 3.4만 |
|---|
| 2026.04.13 | ₩45,472 | ₩45,512 | ₩44,764 | ₩44,924 | -1.20% | 8.3천 |
|---|
| 2026.04.10 | ₩45,592 | ₩45,592 | ₩45,218 | ₩45,325 | -0.59% | 1.5만 |
|---|
| 2026.04.09 | ₩45,178 | ₩46,407 | ₩45,178 | ₩45,458 | +0.62% | 4.7만 |
|---|
| 2026.04.08 | ₩44,884 | ₩45,659 | ₩44,884 | ₩45,659 | +1.73% | 1.3만 |
|---|
| 2026.04.07 | ₩45,939 | ₩46,287 | ₩45,939 | ₩46,166 | +0.49% | 7.3천 |
|---|
| 2026.04.06 | ₩45,245 | ₩45,645 | ₩45,245 | ₩45,565 | +0.71% | 2.4만 |
|---|
| 2026.04.02 | ₩45,659 | ₩45,712 | ₩45,579 | ₩45,632 | -0.06% | 2.7천 |
|---|
| 2026.04.01 | ₩45,004 | ₩45,311 | ₩44,937 | ₩45,258 | +0.56% | 6.3천 |
|---|
| 2026.03.31 | ₩46,714 | ₩46,727 | ₩45,645 | ₩45,966 | -1.60% | 2.8만 |
|---|
| 2026.03.30 | ₩47,088 | ₩47,088 | ₩46,500 | ₩46,661 | -0.91% | 20.5만 |
|---|
| 2026.03.27 | ₩47,342 | ₩47,569 | ₩46,954 | ₩46,954 | -0.82% | 3.7만 |
|---|
| 2026.03.26 | ₩46,647 | ₩47,101 | ₩46,580 | ₩47,101 | +0.97% | 18.4만 |
|---|
| 2026.03.25 | ₩46,821 | ₩46,821 | ₩46,420 | ₩46,607 | -0.46% | 3.1만 |
|---|
| 2026.03.24 | ₩46,433 | ₩47,061 | ₩46,433 | ₩46,714 | +0.60% | 1.1만 |
|---|
| 2026.03.23 | ₩45,418 | ₩46,353 | ₩45,418 | ₩46,206 | +1.74% | 4.8천 |
|---|
| 2026.03.20 | ₩46,340 | ₩46,393 | ₩45,699 | ₩45,699 | -1.38% | 2.1만 |
|---|
| 2026.03.19 | ₩45,712 | ₩46,113 | ₩45,712 | ₩46,113 | +0.88% | 1.7만 |
|---|
| 2026.03.18 | ₩45,285 | ₩45,325 | ₩45,151 | ₩45,285 | 0.00% | 1만 |
|---|
| 2026.03.17 | ₩45,659 | ₩45,725 | ₩45,392 | ₩45,392 | -0.59% | 4.4천 |
|---|
| 2026.03.16 | ₩44,924 | ₩45,298 | ₩44,911 | ₩45,231 | +0.68% | 2.9만 |
|---|
| 2026.03.13 | ₩45,084 | ₩45,325 | ₩44,937 | ₩45,164 | +0.18% | 1.7만 |
|---|
| 2026.03.12 | ₩45,151 | ₩45,498 | ₩44,924 | ₩44,924 | -0.50% | 8.7천 |
|---|
| 2026.03.11 | ₩44,630 | ₩45,298 | ₩44,630 | ₩45,298 | +1.50% | 4.2만 |
|---|
| 2026.03.10 | ₩44,790 | ₩45,191 | ₩44,710 | ₩44,737 | -0.12% | 9.7천 |
|---|
| 2026.03.09 | ₩45,418 | ₩45,498 | ₩45,124 | ₩45,178 | -0.53% | 1.3만 |
|---|
| 2026.03.06 | ₩45,552 | ₩45,779 | ₩45,432 | ₩45,552 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩45,792 | ₩45,819 | ₩45,392 | ₩45,485 | -0.67% | 2.7만 |
|---|
| 2026.03.04 | ₩45,111 | ₩45,485 | ₩44,830 | ₩45,485 | +0.83% | 9.2천 |
|---|
| 2026.03.03 | ₩45,806 | ₩45,806 | ₩45,017 | ₩45,418 | -0.85% | 4.3만 |
|---|
| 2026.03.02 | ₩45,071 | ₩45,632 | ₩45,031 | ₩45,565 | +1.10% | 8.3천 |
|---|
| 2026.02.27 | ₩45,017 | ₩45,245 | ₩44,991 | ₩45,245 | +0.50% | 1.4만 |
|---|
| 2026.02.26 | ₩44,804 | ₩45,164 | ₩44,804 | ₩44,911 | +0.24% | 1.3만 |
|---|
| 2026.02.25 | ₩44,056 | ₩44,550 | ₩44,056 | ₩44,456 | +0.91% | 1.3만 |
|---|
| 2026.02.24 | ₩44,724 | ₩44,724 | ₩44,109 | ₩44,550 | -0.39% | 2.4만 |
|---|
| 2026.02.23 | ₩44,376 | ₩45,071 | ₩44,376 | ₩44,670 | +0.66% | 4.5천 |
|---|
| 2026.02.20 | ₩43,909 | ₩44,684 | ₩43,909 | ₩44,684 | +1.76% | 1.9만 |
|---|
| 2026.02.19 | ₩44,243 | ₩44,376 | ₩44,002 | ₩44,323 | +0.18% | 1.2만 |
|---|
| 2026.02.18 | ₩44,002 | ₩44,496 | ₩44,002 | ₩44,189 | +0.43% | 2.5만 |
|---|
| 2026.02.17 | ₩43,895 | ₩44,122 | ₩43,601 | ₩44,016 | +0.27% | 8.6천 |
|---|
| 2026.02.13 | ₩43,281 | ₩44,176 | ₩43,161 | ₩44,082 | +1.85% | 2만 |
|---|
| 2026.02.12 | ₩43,455 | ₩43,575 | ₩42,960 | ₩43,027 | -0.98% | 3.2만 |
|---|
| 2026.02.11 | ₩43,094 | ₩43,241 | ₩42,867 | ₩43,134 | +0.09% | 6.2만 |
|---|
| 2026.02.10 | ₩42,760 | ₩42,760 | ₩42,479 | ₩42,600 | -0.37% | 8.4만 |
|---|
| 2026.02.09 | ₩42,065 | ₩42,466 | ₩41,945 | ₩42,453 | +0.92% | 3.1만 |
|---|
| 2026.02.06 | ₩41,985 | ₩42,279 | ₩41,932 | ₩42,079 | +0.22% | 6.1만 |
|---|
| 2026.02.05 | ₩41,357 | ₩41,998 | ₩41,357 | ₩41,945 | +1.42% | 6.8만 |
|---|
| 2026.02.04 | ₩41,624 | ₩41,852 | ₩41,397 | ₩41,852 | +0.55% | 6.3만 |
|---|
| 2026.02.03 | ₩41,264 | ₩41,598 | ₩41,250 | ₩41,598 | +0.81% | 8.9천 |
|---|
| 2026.02.02 | ₩41,103 | ₩41,103 | ₩40,649 | ₩40,716 | -0.94% | 2.4만 |
|---|
| 2026.01.30 | ₩41,344 | ₩41,357 | ₩40,663 | ₩41,277 | -0.16% | 1.7만 |
|---|
| 2026.01.29 | ₩41,651 | ₩41,651 | ₩41,304 | ₩41,464 | -0.45% | 1.8만 |
|---|
| 2026.01.28 | ₩40,957 | ₩41,210 | ₩40,957 | ₩41,117 | +0.39% | 3.8만 |
|---|
| 2026.01.27 | ₩40,542 | ₩40,770 | ₩40,502 | ₩40,729 | +0.46% | 6.3천 |
|---|
| 2026.01.26 | ₩40,369 | ₩40,369 | ₩40,168 | ₩40,235 | -0.33% | 11.2만 |
|---|
| 2026.01.23 | ₩40,783 | ₩40,783 | ₩40,422 | ₩40,422 | -0.88% | 9.6만 |
|---|
| 2026.01.22 | ₩40,249 | ₩40,436 | ₩39,995 | ₩40,355 | +0.27% | 8.2만 |
|---|
| 2026.01.21 | ₩40,382 | ₩40,382 | ₩39,794 | ₩39,915 | -1.16% | 1.5만 |
|---|
| 2026.01.20 | ₩39,955 | ₩40,088 | ₩39,647 | ₩39,674 | -0.70% | 3.5만 |
|---|
| 2026.01.16 | ₩39,313 | ₩39,941 | ₩39,313 | ₩39,941 | +1.60% | 2.9천 |
|---|
| 2026.01.15 | ₩39,420 | ₩39,541 | ₩39,420 | ₩39,474 | +0.14% | 2.4천 |
|---|
| 2026.01.14 | ₩39,460 | ₩39,834 | ₩39,460 | ₩39,581 | +0.30% | 3.1만 |
|---|
| 2026.01.13 | ₩38,899 | ₩39,447 | ₩38,899 | ₩39,367 | +1.20% | 4천 |
|---|
| 2026.01.12 | ₩38,686 | ₩38,873 | ₩38,672 | ₩38,873 | +0.48% | 3.3만 |
|---|
| 2026.01.09 | ₩38,218 | ₩38,752 | ₩38,218 | ₩38,632 | +1.08% | 7.2천 |
|---|
| 2026.01.08 | ₩38,178 | ₩38,525 | ₩38,151 | ₩38,459 | +0.73% | 2.7만 |
|---|
| 2026.01.07 | ₩37,897 | ₩38,111 | ₩37,831 | ₩37,964 | +0.18% | 1.7만 |
|---|
| 2026.01.06 | ₩38,913 | ₩38,913 | ₩37,857 | ₩37,924 | -2.54% | 3만 |
|---|
| 2026.01.05 | ₩38,886 | ₩38,886 | ₩38,071 | ₩38,592 | -0.76% | 7.3만 |
|---|
| 2026.01.02 | ₩38,272 | ₩38,980 | ₩38,178 | ₩38,793 | +1.36% | 1.5만 |
|---|
| 2025.12.31 | ₩38,539 | ₩38,565 | ₩38,352 | ₩38,432 | -0.28% | 5.7만 |
|---|
| 2025.12.30 | ₩38,432 | ₩38,605 | ₩38,418 | ₩38,605 | +0.45% | 8.8천 |
|---|
| 2025.12.29 | ₩38,499 | ₩38,525 | ₩38,352 | ₩38,405 | -0.24% | 1.2만 |
|---|
| 2025.12.26 | ₩38,298 | ₩38,298 | ₩38,165 | ₩38,285 | -0.03% | 3.2만 |
|---|
| 2025.12.24 | ₩38,459 | ₩38,579 | ₩38,312 | ₩38,472 | +0.03% | 8.9만 |
|---|
| 2025.12.23 | ₩38,191 | ₩38,499 | ₩38,191 | ₩38,499 | +0.80% | 3.8만 |
|---|
| 2025.12.22 | ₩37,831 | ₩38,151 | ₩37,831 | ₩38,151 | +0.85% | 1.9만 |
|---|
| 2025.12.19 | ₩37,777 | ₩38,004 | ₩37,777 | ₩37,791 | +0.04% | 2.3만 |
|---|
| 2025.12.18 | ₩38,165 | ₩38,272 | ₩37,777 | ₩37,777 | -1.02% | 1.4만 |
|---|
| 2025.12.17 | ₩38,004 | ₩38,205 | ₩37,844 | ₩38,125 | +0.32% | 4만 |
|---|
| 2025.12.16 | ₩38,111 | ₩38,111 | ₩37,751 | ₩37,751 | -0.95% | 1.8만 |
|---|
| 2025.12.15 | ₩38,338 | ₩38,499 | ₩38,338 | ₩38,499 | +0.42% | 9.1천 |
|---|
| 2025.12.12 | ₩38,552 | ₩38,579 | ₩38,231 | ₩38,485 | -0.17% | 4.5천 |
|---|
| 2025.12.11 | ₩38,098 | ₩38,539 | ₩38,098 | ₩38,432 | +0.88% | 4만 |
|---|
| 2025.12.10 | ₩38,552 | ₩38,552 | ₩38,231 | ₩38,418 | -0.35% | 2만 |
|---|
| 2025.12.09 | ₩38,913 | ₩39,046 | ₩38,592 | ₩38,592 | -0.82% | 1.8만 |
|---|
| 2025.12.08 | ₩39,220 | ₩39,220 | ₩38,699 | ₩38,766 | -1.16% | 2.3만 |
|---|
| 2025.12.05 | ₩39,046 | ₩39,287 | ₩38,953 | ₩39,073 | +0.07% | 1.3만 |
|---|
| 2025.12.04 | ₩38,699 | ₩39,100 | ₩38,699 | ₩39,100 | +1.04% | 1.2만 |
|---|
| 2025.12.03 | ₩38,352 | ₩38,739 | ₩38,325 | ₩38,579 | +0.59% | 1.8만 |
|---|
| 2025.12.02 | ₩38,619 | ₩38,619 | ₩38,178 | ₩38,178 | -1.14% | 5.8만 |
|---|
| 2025.12.01 | ₩38,646 | ₩38,752 | ₩38,646 | ₩38,646 | 0.00% | 2만 |
|---|
| 2025.11.28 | ₩38,846 | ₩39,060 | ₩38,846 | ₩39,060 | +0.55% | 1.2천 |
|---|
| 2025.11.26 | ₩38,565 | ₩38,806 | ₩38,565 | ₩38,672 | +0.28% | 2.1만 |
|---|
| 2025.11.25 | ₩38,098 | ₩38,472 | ₩38,098 | ₩38,418 | +0.84% | 1만 |
|---|
| 2025.11.24 | ₩38,672 | ₩38,672 | ₩38,085 | ₩38,258 | -1.07% | 2.1만 |
|---|
| 2025.11.21 | ₩38,272 | ₩38,525 | ₩38,138 | ₩38,459 | +0.49% | 9.9천 |
|---|
| 2025.11.20 | ₩38,245 | ₩38,485 | ₩38,205 | ₩38,205 | -0.10% | 1.1만 |
|---|
| 2025.11.19 | ₩37,924 | ₩38,418 | ₩37,924 | ₩38,312 | +1.02% | 5.3천 |
|---|
| 2025.11.18 | ₩37,924 | ₩38,392 | ₩37,924 | ₩38,298 | +0.99% | 1.1만 |
|---|
| 2025.11.17 | ₩38,485 | ₩38,712 | ₩38,285 | ₩38,285 | -0.52% | 5.9만 |
|---|
| 2025.11.14 | ₩38,512 | ₩38,632 | ₩38,512 | ₩38,592 | +0.21% | 5.2천 |
|---|
| 2025.11.13 | ₩38,151 | ₩38,191 | ₩37,737 | ₩37,804 | -0.91% | 2.5만 |
|---|
| 2025.11.12 | ₩38,325 | ₩38,325 | ₩37,951 | ₩38,058 | -0.70% | 9.2천 |
|---|
| 2025.11.11 | ₩37,964 | ₩38,111 | ₩37,964 | ₩38,111 | +0.39% | 5.9천 |
|---|
| 2025.11.10 | ₩37,657 | ₩37,911 | ₩37,537 | ₩37,911 | +0.67% | 1만 |
|---|
| 2025.11.07 | ₩37,029 | ₩37,657 | ₩37,029 | ₩37,657 | +1.70% | 5.1천 |
|---|
| 2025.11.06 | ₩37,230 | ₩37,390 | ₩37,163 | ₩37,256 | +0.07% | 16.4만 |
|---|
| 2025.11.05 | ₩37,083 | ₩37,270 | ₩37,083 | ₩37,190 | +0.29% | 10.9만 |
|---|
| 2025.11.04 | ₩36,869 | ₩36,909 | ₩36,815 | ₩36,815 | -0.14% | 1.1만 |
|---|
| 2025.11.03 | ₩36,856 | ₩37,096 | ₩36,669 | ₩37,056 | +0.54% | 1.8만 |
|---|
| 2025.10.31 | ₩37,136 | ₩37,230 | ₩37,029 | ₩37,109 | -0.07% | 21.4만 |
|---|
| 2025.10.30 | ₩37,083 | ₩37,270 | ₩37,043 | ₩37,096 | +0.04% | 1.6만 |
|---|
| 2025.10.29 | ₩37,149 | ₩37,203 | ₩36,882 | ₩36,896 | -0.68% | 6.9천 |
|---|
| 2025.10.28 | ₩37,069 | ₩37,256 | ₩37,016 | ₩37,163 | +0.25% | 4.9만 |
|---|
| 2025.10.27 | ₩37,083 | ₩37,270 | ₩37,083 | ₩37,243 | +0.43% | 9.6천 |
|---|
| 2025.10.24 | ₩37,323 | ₩37,323 | ₩37,002 | ₩37,043 | -0.75% | 1.3만 |
|---|
| 2025.10.23 | ₩37,791 | ₩37,791 | ₩37,296 | ₩37,363 | -1.13% | 2.3만 |
|---|
| 2025.10.22 | ₩37,136 | ₩37,550 | ₩36,976 | ₩37,417 | +0.76% | 1.5만 |
|---|
| 2025.10.21 | ₩37,016 | ₩37,056 | ₩36,936 | ₩37,029 | +0.04% | 3.8만 |
|---|
| 2025.10.20 | ₩36,375 | ₩37,016 | ₩36,375 | ₩36,989 | +1.69% | 2.8만 |
|---|
| 2025.10.17 | ₩36,495 | ₩36,615 | ₩36,428 | ₩36,615 | +0.33% | 4.1만 |
|---|
| 2025.10.16 | ₩36,949 | ₩37,083 | ₩36,482 | ₩36,575 | -1.01% | 2.4만 |
|---|
| 2025.10.15 | ₩37,283 | ₩37,283 | ₩36,909 | ₩37,043 | -0.64% | 1.6만 |
|---|
| 2025.10.14 | ₩36,482 | ₩36,775 | ₩36,482 | ₩36,749 | +0.73% | 6.7천 |
|---|
| 2025.10.13 | ₩36,762 | ₩36,949 | ₩36,735 | ₩36,856 | +0.25% | 2.3만 |
|---|
| 2025.10.10 | ₩37,136 | ₩37,203 | ₩36,575 | ₩36,575 | -1.51% | 3.5만 |
|---|