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 | ₩46,963 | ₩47,069 | ₩46,669 | ₩46,695 | -0.57% | 6.7천 |
| 2026.10.08 | ₩46,856 | ₩47,043 | ₩46,856 | ₩46,989 | +0.29% | 7.4천 |
| 2026.10.07 | ₩46,562 | ₩46,562 | ₩46,068 | ₩46,375 | -0.40% | 2.1만 |
| 2026.10.06 | ₩46,468 | ₩47,216 | ₩46,468 | ₩47,216 | +1.61% | 1.3만 |
| 2026.10.05 | ₩46,281 | ₩47,016 | ₩46,281 | ₩46,655 | +0.81% | 8천 |
| 2026.10.02 | ₩46,161 | ₩46,281 | ₩46,014 | ₩46,281 | +0.26% | 1.2만 |
| 2026.10.01 | ₩45,253 | ₩46,041 | ₩45,253 | ₩46,041 | +1.74% | 2.9만 |
| 2026.09.30 | ₩46,134 | ₩46,134 | ₩45,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,587 |
| -1.19% |
| 2.4만 |
| 2026.09.29 | ₩46,375 | ₩46,375 | ₩45,934 | ₩45,934 | -0.95% | 3.1만 |
|---|
| 2026.09.28 | ₩46,468 | ₩46,709 | ₩46,201 | ₩46,589 | +0.26% | 1.6만 |
|---|
| 2026.09.25 | ₩47,350 | ₩47,350 | ₩46,321 | ₩46,642 | -1.50% | 1.2만 |
|---|
| 2026.09.24 | ₩47,350 | ₩47,550 | ₩47,176 | ₩47,216 | -0.28% | 2.8만 |
|---|
| 2026.09.23 | ₩47,523 | ₩47,924 | ₩47,363 | ₩47,363 | -0.34% | 1.5만 |
|---|
| 2026.09.22 | ₩47,564 | ₩48,098 | ₩47,336 | ₩47,363 | -0.42% | 6.8천 |
|---|
| 2026.09.21 | ₩48,071 | ₩48,231 | ₩47,871 | ₩47,871 | -0.42% | 3만 |
|---|
| 2026.09.18 | ₩48,766 | ₩48,766 | ₩48,458 | ₩48,458 | -0.63% | 2.5천 |
|---|
| 2026.09.17 | ₩47,777 | ₩48,472 | ₩47,777 | ₩48,338 | +1.17% | 3.4만 |
|---|
| 2026.09.16 | ₩48,352 | ₩48,552 | ₩47,777 | ₩48,138 | -0.44% | 1.9만 |
|---|
| 2026.09.15 | ₩49,006 | ₩49,006 | ₩48,405 | ₩48,552 | -0.93% | 1.3만 |
|---|
| 2026.09.14 | ₩49,247 | ₩49,247 | ₩48,645 | ₩48,779 | -0.95% | 4.3만 |
|---|
| 2026.09.11 | ₩49,006 | ₩49,113 | ₩48,846 | ₩49,100 | +0.19% | 3.4천 |
|---|
| 2026.09.10 | ₩49,407 | ₩49,407 | ₩49,046 | ₩49,060 | -0.70% | 1.4만 |
|---|
| 2026.09.09 | ₩49,914 | ₩49,914 | ₩49,340 | ₩49,607 | -0.62% | 1.5만 |
|---|
| 2026.09.08 | ₩49,100 | ₩49,767 | ₩49,100 | ₩49,674 | +1.17% | 2.4만 |
|---|
| 2026.09.04 | ₩48,806 | ₩49,340 | ₩48,806 | ₩49,340 | +1.09% | 4.3천 |
|---|
| 2026.09.03 | ₩49,661 | ₩49,674 | ₩49,140 | ₩49,140 | -1.05% | 4.1천 |
|---|
| 2026.09.02 | ₩49,086 | ₩49,594 | ₩49,086 | ₩49,447 | +0.73% | 2.9만 |
|---|
| 2026.09.01 | ₩49,754 | ₩49,754 | ₩49,420 | ₩49,607 | -0.30% | 1.3만 |
|---|
| 2026.08.31 | ₩49,420 | ₩49,420 | ₩48,966 | ₩49,407 | -0.03% | 3.2만 |
|---|
| 2026.08.28 | ₩49,540 | ₩49,540 | ₩48,913 | ₩48,913 | -1.27% | 1.9만 |
|---|
| 2026.08.27 | ₩49,514 | ₩49,808 | ₩49,340 | ₩49,554 | +0.08% | 1.5만 |
|---|
| 2026.08.26 | ₩49,273 | ₩49,848 | ₩49,273 | ₩49,821 | +1.11% | 6.7천 |
|---|
| 2026.08.25 | ₩48,792 | ₩49,019 | ₩48,672 | ₩48,672 | -0.25% | 2만 |
|---|
| 2026.08.24 | ₩48,739 | ₩49,126 | ₩48,619 | ₩49,033 | +0.60% | 5.7천 |
|---|
| 2026.08.21 | ₩49,594 | ₩49,594 | ₩48,939 | ₩49,019 | -1.16% | 8천 |
|---|
| 2026.08.20 | ₩49,621 | ₩49,741 | ₩49,220 | ₩49,287 | -0.67% | 2.3천 |
|---|
| 2026.08.19 | ₩49,701 | ₩49,701 | ₩49,060 | ₩49,220 | -0.97% | 1.1만 |
|---|
| 2026.08.18 | ₩49,781 | ₩49,928 | ₩49,661 | ₩49,767 | -0.03% | 11.9만 |
|---|
| 2026.08.17 | ₩49,140 | ₩49,140 | ₩48,832 | ₩48,939 | -0.41% | 3.3천 |
|---|
| 2026.08.14 | ₩49,046 | ₩49,247 | ₩48,832 | ₩49,247 | +0.41% | 2.4천 |
|---|
| 2026.08.13 | ₩48,726 | ₩48,779 | ₩48,539 | ₩48,539 | -0.38% | 3.1천 |
|---|
| 2026.08.12 | ₩48,418 | ₩48,672 | ₩48,418 | ₩48,645 | +0.47% | 1.8만 |
|---|
| 2026.08.11 | ₩48,245 | ₩48,499 | ₩48,004 | ₩48,245 | 0.00% | 5.3천 |
|---|
| 2026.08.10 | ₩47,096 | ₩48,031 | ₩47,096 | ₩47,951 | +1.82% | 2만 |
|---|
| 2026.08.07 | ₩47,964 | ₩47,964 | ₩47,136 | ₩47,136 | -1.73% | 8.2천 |
|---|
| 2026.08.06 | ₩48,044 | ₩48,071 | ₩47,657 | ₩47,844 | -0.42% | 1.5만 |
|---|
| 2026.08.05 | ₩47,363 | ₩47,470 | ₩47,230 | ₩47,230 | -0.28% | 7.2천 |
|---|
| 2026.08.04 | ₩47,884 | ₩48,084 | ₩47,443 | ₩47,964 | +0.17% | 2.2천 |
|---|
| 2026.08.03 | ₩47,924 | ₩48,231 | ₩47,831 | ₩48,138 | +0.45% | 8.7천 |
|---|
| 2026.07.31 | ₩48,151 | ₩48,499 | ₩47,964 | ₩48,499 | +0.72% | 1.4만 |
|---|
| 2026.07.30 | ₩47,804 | ₩48,218 | ₩47,764 | ₩48,084 | +0.59% | 1.2만 |
|---|
| 2026.07.29 | ₩48,579 | ₩48,632 | ₩48,125 | ₩48,138 | -0.91% | 1.2만 |
|---|
| 2026.07.28 | ₩47,991 | ₩48,352 | ₩47,777 | ₩48,031 | +0.08% | 1.9만 |
|---|
| 2026.07.27 | ₩48,071 | ₩48,178 | ₩47,817 | ₩47,817 | -0.53% | 1.3만 |
|---|
| 2026.07.24 | ₩49,500 | ₩49,661 | ₩49,046 | ₩49,046 | -0.92% | 1.4만 |
|---|
| 2026.07.23 | ₩48,953 | ₩49,247 | ₩48,953 | ₩49,126 | +0.35% | 9.2천 |
|---|
| 2026.07.22 | ₩48,873 | ₩48,873 | ₩48,766 | ₩48,792 | -0.16% | 6천 |
|---|
| 2026.07.21 | ₩48,953 | ₩48,953 | ₩48,084 | ₩48,205 | -1.53% | 1.8만 |
|---|
| 2026.07.20 | ₩48,699 | ₩48,966 | ₩48,472 | ₩48,472 | -0.47% | 2.7만 |
|---|
| 2026.07.17 | ₩48,579 | ₩48,579 | ₩48,178 | ₩48,271 | -0.63% | 2.8천 |
|---|
| 2026.07.16 | ₩47,911 | ₩48,231 | ₩47,857 | ₩48,165 | +0.53% | 5.4천 |
|---|
| 2026.07.15 | ₩47,724 | ₩47,724 | ₩47,470 | ₩47,470 | -0.53% | 2.9천 |
|---|
| 2026.07.14 | ₩47,938 | ₩48,018 | ₩47,844 | ₩48,018 | +0.17% | 2.3천 |
|---|
| 2026.07.13 | ₩47,230 | ₩47,844 | ₩47,230 | ₩47,777 | +1.16% | 1.7천 |
|---|
| 2026.07.10 | ₩46,735 | ₩46,936 | ₩46,615 | ₩46,936 | +0.43% | 3천 |
|---|
| 2026.07.09 | ₩47,390 | ₩47,390 | ₩47,083 | ₩47,083 | -0.65% | 2.6만 |
|---|
| 2026.07.08 | ₩47,243 | ₩47,577 | ₩47,083 | ₩47,483 | +0.51% | 1.4만 |
|---|
| 2026.07.07 | ₩46,602 | ₩47,190 | ₩46,602 | ₩47,190 | +1.26% | 6.2만 |
|---|
| 2026.07.06 | ₩46,228 | ₩46,455 | ₩45,987 | ₩45,987 | -0.52% | 4.7천 |
|---|
| 2026.07.02 | ₩45,507 | ₩46,108 | ₩45,507 | ₩46,108 | +1.32% | 3.6천 |
|---|
| 2026.07.01 | ₩45,720 | ₩46,041 | ₩45,587 | ₩45,640 | -0.18% | 7.2천 |
|---|
| 2026.06.30 | ₩46,241 | ₩46,602 | ₩46,108 | ₩46,108 | -0.29% | 2.9만 |
|---|
| 2026.06.29 | ₩46,495 | ₩46,495 | ₩46,121 | ₩46,215 | -0.60% | 1만 |
|---|
| 2026.06.26 | ₩46,335 | ₩46,482 | ₩46,241 | ₩46,482 | +0.32% | 2.2만 |
|---|
| 2026.06.25 | ₩45,654 | ₩46,295 | ₩45,613 | ₩46,174 | +1.14% | 4.5천 |
|---|
| 2026.06.24 | ₩45,533 | ₩45,854 | ₩45,280 | ₩45,493 | -0.09% | 1만 |
|---|
| 2026.06.23 | ₩45,333 | ₩46,228 | ₩45,333 | ₩46,228 | +1.97% | 5천 |
|---|
| 2026.06.22 | ₩45,026 | ₩45,493 | ₩44,852 | ₩45,386 | +0.80% | 2.2만 |
|---|
| 2026.06.18 | ₩44,732 | ₩45,199 | ₩44,371 | ₩45,093 | +0.81% | 9.2천 |
|---|
| 2026.06.17 | ₩45,186 | ₩45,226 | ₩44,932 | ₩45,026 | -0.35% | 1.8만 |
|---|
| 2026.06.16 | ₩45,413 | ₩45,560 | ₩45,199 | ₩45,333 | -0.18% | 9.2천 |
|---|
| 2026.06.15 | ₩45,814 | ₩45,881 | ₩45,413 | ₩45,627 | -0.41% | 4.5만 |
|---|
| 2026.06.12 | ₩45,547 | ₩46,642 | ₩45,547 | ₩46,348 | +1.76% | 2.8만 |
|---|
| 2026.06.11 | ₩46,388 | ₩46,789 | ₩46,134 | ₩46,134 | -0.55% | 8.3천 |
|---|
| 2026.06.10 | ₩46,281 | ₩46,882 | ₩46,281 | ₩46,602 | +0.69% | 9.7천 |
|---|
| 2026.06.09 | ₩45,881 | ₩46,028 | ₩45,707 | ₩45,867 | -0.03% | 1.1만 |
|---|
| 2026.06.08 | ₩46,228 | ₩46,228 | ₩46,001 | ₩46,081 | -0.32% | 2.3만 |
|---|
| 2026.06.05 | ₩46,335 | ₩46,816 | ₩46,335 | ₩46,348 | +0.03% | 9.5천 |
|---|
| 2026.06.04 | ₩45,654 | ₩46,762 | ₩45,654 | ₩46,762 | +2.43% | 5.9천 |
|---|
| 2026.06.03 | ₩45,961 | ₩46,655 | ₩45,921 | ₩46,121 | +0.35% | 3.3만 |
|---|
| 2026.06.02 | ₩45,159 | ₩46,228 | ₩45,159 | ₩46,094 | +2.07% | 2.6만 |
|---|
| 2026.06.01 | ₩45,026 | ₩45,747 | ₩45,026 | ₩45,520 | +1.10% | 3.2만 |
|---|
| 2026.05.29 | ₩45,587 | ₩45,600 | ₩45,079 | ₩45,079 | -1.11% | 1.7만 |
|---|
| 2026.05.28 | ₩47,216 | ₩47,216 | ₩46,535 | ₩46,642 | -1.22% | 3.2만 |
|---|
| 2026.05.27 | ₩47,256 | ₩47,564 | ₩46,989 | ₩46,989 | -0.57% | 1.3만 |
|---|
| 2026.05.26 | ₩48,659 | ₩48,712 | ₩47,897 | ₩47,897 | -1.56% | 1.1만 |
|---|
| 2026.05.22 | ₩48,766 | ₩48,899 | ₩48,659 | ₩48,899 | +0.27% | 7.2천 |
|---|
| 2026.05.21 | ₩48,779 | ₩48,979 | ₩48,325 | ₩48,472 | -0.63% | 1.7만 |
|---|
| 2026.05.20 | ₩49,166 | ₩49,166 | ₩48,432 | ₩48,512 | -1.33% | 1.2만 |
|---|
| 2026.05.19 | ₩48,632 | ₩49,126 | ₩48,592 | ₩49,100 | +0.96% | 1.1만 |
|---|
| 2026.05.18 | ₩48,378 | ₩48,686 | ₩48,378 | ₩48,672 | +0.61% | 5천 |
|---|
| 2026.05.15 | ₩48,191 | ₩48,378 | ₩47,991 | ₩48,191 | 0.00% | 4.2천 |
|---|
| 2026.05.14 | ₩46,869 | ₩47,924 | ₩46,869 | ₩47,924 | +2.25% | 1만 |
|---|
| 2026.05.13 | ₩47,003 | ₩47,163 | ₩46,655 | ₩47,163 | +0.34% | 8.6천 |
|---|
| 2026.05.12 | ₩46,321 | ₩46,909 | ₩46,321 | ₩46,896 | +1.24% | 1.3만 |
|---|
| 2026.05.11 | ₩45,747 | ₩46,468 | ₩45,747 | ₩46,442 | +1.52% | 1.5만 |
|---|
| 2026.05.08 | ₩46,188 | ₩46,361 | ₩45,707 | ₩45,720 | -1.01% | 2만 |
|---|
| 2026.05.07 | ₩45,533 | ₩46,241 | ₩45,360 | ₩46,241 | +1.55% | 2.5천 |
|---|
| 2026.05.06 | ₩46,749 | ₩46,749 | ₩45,841 | ₩46,081 | -1.43% | 1.5만 |
|---|
| 2026.05.05 | ₩47,216 | ₩47,443 | ₩47,083 | ₩47,243 | +0.06% | 2.1만 |
|---|
| 2026.05.04 | ₩46,776 | ₩47,350 | ₩46,762 | ₩47,216 | +0.94% | 2.2만 |
|---|
| 2026.05.01 | ₩47,109 | ₩47,109 | ₩46,602 | ₩46,776 | -0.71% | 4만 |
|---|
| 2026.04.30 | ₩46,281 | ₩47,336 | ₩46,281 | ₩47,283 | +2.16% | 2.5만 |
|---|
| 2026.04.29 | ₩45,974 | ₩46,121 | ₩45,894 | ₩46,121 | +0.32% | 1.4만 |
|---|
| 2026.04.28 | ₩45,440 | ₩45,680 | ₩45,253 | ₩45,547 | +0.24% | 1.9만 |
|---|
| 2026.04.27 | ₩44,465 | ₩44,906 | ₩44,465 | ₩44,825 | +0.81% | 3.2만 |
|---|
| 2026.04.24 | ₩44,572 | ₩44,772 | ₩44,478 | ₩44,772 | +0.45% | 1.9만 |
|---|
| 2026.04.23 | ₩44,558 | ₩44,812 | ₩44,438 | ₩44,812 | +0.57% | 1.3만 |
|---|
| 2026.04.22 | ₩44,545 | ₩44,545 | ₩44,331 | ₩44,545 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩43,864 | ₩44,171 | ₩43,770 | ₩44,011 | +0.33% | 2.4만 |
|---|
| 2026.04.20 | ₩44,719 | ₩44,719 | ₩43,944 | ₩44,064 | -1.46% | 7.6천 |
|---|
| 2026.04.17 | ₩43,677 | ₩44,131 | ₩43,450 | ₩44,064 | +0.89% | 7.5만 |
|---|
| 2026.04.16 | ₩44,291 | ₩44,705 | ₩44,291 | ₩44,478 | +0.42% | 1.7만 |
|---|
| 2026.04.15 | ₩44,385 | ₩44,492 | ₩44,211 | ₩44,224 | -0.36% | 4.6만 |
|---|
| 2026.04.14 | ₩44,331 | ₩44,719 | ₩44,291 | ₩44,492 | +0.36% | 3.4만 |
|---|
| 2026.04.13 | ₩45,467 | ₩45,507 | ₩44,759 | ₩44,919 | -1.20% | 8.3천 |
|---|
| 2026.04.10 | ₩45,587 | ₩45,587 | ₩45,213 | ₩45,320 | -0.59% | 1.5만 |
|---|
| 2026.04.09 | ₩45,173 | ₩46,402 | ₩45,173 | ₩45,453 | +0.62% | 4.7만 |
|---|
| 2026.04.08 | ₩44,879 | ₩45,654 | ₩44,879 | ₩45,654 | +1.73% | 1.3만 |
|---|
| 2026.04.07 | ₩45,934 | ₩46,281 | ₩45,934 | ₩46,161 | +0.49% | 7.3천 |
|---|
| 2026.04.06 | ₩45,239 | ₩45,640 | ₩45,239 | ₩45,560 | +0.71% | 2.4만 |
|---|
| 2026.04.02 | ₩45,654 | ₩45,707 | ₩45,573 | ₩45,627 | -0.06% | 2.7천 |
|---|
| 2026.04.01 | ₩44,999 | ₩45,306 | ₩44,932 | ₩45,253 | +0.56% | 6.3천 |
|---|
| 2026.03.31 | ₩46,709 | ₩46,722 | ₩45,640 | ₩45,961 | -1.60% | 2.8만 |
|---|
| 2026.03.30 | ₩47,083 | ₩47,083 | ₩46,495 | ₩46,655 | -0.91% | 20.5만 |
|---|
| 2026.03.27 | ₩47,336 | ₩47,564 | ₩46,949 | ₩46,949 | -0.82% | 3.7만 |
|---|
| 2026.03.26 | ₩46,642 | ₩47,096 | ₩46,575 | ₩47,096 | +0.97% | 18.4만 |
|---|
| 2026.03.25 | ₩46,816 | ₩46,816 | ₩46,415 | ₩46,602 | -0.46% | 3.1만 |
|---|
| 2026.03.24 | ₩46,428 | ₩47,056 | ₩46,428 | ₩46,709 | +0.60% | 1.1만 |
|---|
| 2026.03.23 | ₩45,413 | ₩46,348 | ₩45,413 | ₩46,201 | +1.74% | 4.8천 |
|---|
| 2026.03.20 | ₩46,335 | ₩46,388 | ₩45,694 | ₩45,694 | -1.38% | 2.1만 |
|---|
| 2026.03.19 | ₩45,707 | ₩46,108 | ₩45,707 | ₩46,108 | +0.88% | 1.7만 |
|---|
| 2026.03.18 | ₩45,280 | ₩45,320 | ₩45,146 | ₩45,280 | 0.00% | 1만 |
|---|
| 2026.03.17 | ₩45,654 | ₩45,720 | ₩45,386 | ₩45,386 | -0.59% | 4.4천 |
|---|
| 2026.03.16 | ₩44,919 | ₩45,293 | ₩44,906 | ₩45,226 | +0.68% | 2.9만 |
|---|
| 2026.03.13 | ₩45,079 | ₩45,320 | ₩44,932 | ₩45,159 | +0.18% | 1.7만 |
|---|
| 2026.03.12 | ₩45,146 | ₩45,493 | ₩44,919 | ₩44,919 | -0.50% | 8.7천 |
|---|
| 2026.03.11 | ₩44,625 | ₩45,293 | ₩44,625 | ₩45,293 | +1.50% | 4.2만 |
|---|
| 2026.03.10 | ₩44,785 | ₩45,186 | ₩44,705 | ₩44,732 | -0.12% | 9.7천 |
|---|
| 2026.03.09 | ₩45,413 | ₩45,493 | ₩45,119 | ₩45,173 | -0.53% | 1.3만 |
|---|
| 2026.03.06 | ₩45,547 | ₩45,774 | ₩45,426 | ₩45,547 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩45,787 | ₩45,814 | ₩45,386 | ₩45,480 | -0.67% | 2.7만 |
|---|
| 2026.03.04 | ₩45,106 | ₩45,480 | ₩44,825 | ₩45,480 | +0.83% | 9.2천 |
|---|
| 2026.03.03 | ₩45,800 | ₩45,800 | ₩45,012 | ₩45,413 | -0.85% | 4.3만 |
|---|
| 2026.03.02 | ₩45,066 | ₩45,627 | ₩45,026 | ₩45,560 | +1.10% | 8.3천 |
|---|
| 2026.02.27 | ₩45,012 | ₩45,239 | ₩44,986 | ₩45,239 | +0.50% | 1.4만 |
|---|
| 2026.02.26 | ₩44,799 | ₩45,159 | ₩44,799 | ₩44,906 | +0.24% | 1.3만 |
|---|
| 2026.02.25 | ₩44,051 | ₩44,545 | ₩44,051 | ₩44,451 | +0.91% | 1.3만 |
|---|
| 2026.02.24 | ₩44,719 | ₩44,719 | ₩44,104 | ₩44,545 | -0.39% | 2.4만 |
|---|
| 2026.02.23 | ₩44,371 | ₩45,066 | ₩44,371 | ₩44,665 | +0.66% | 4.5천 |
|---|
| 2026.02.20 | ₩43,904 | ₩44,678 | ₩43,904 | ₩44,678 | +1.76% | 1.9만 |
|---|
| 2026.02.19 | ₩44,238 | ₩44,371 | ₩43,997 | ₩44,318 | +0.18% | 1.2만 |
|---|
| 2026.02.18 | ₩43,997 | ₩44,492 | ₩43,997 | ₩44,184 | +0.43% | 2.5만 |
|---|
| 2026.02.17 | ₩43,890 | ₩44,118 | ₩43,597 | ₩44,011 | +0.27% | 8.6천 |
|---|
| 2026.02.13 | ₩43,276 | ₩44,171 | ₩43,156 | ₩44,077 | +1.85% | 2만 |
|---|
| 2026.02.12 | ₩43,450 | ₩43,570 | ₩42,955 | ₩43,022 | -0.98% | 3.2만 |
|---|
| 2026.02.11 | ₩43,089 | ₩43,236 | ₩42,862 | ₩43,129 | +0.09% | 6.2만 |
|---|
| 2026.02.10 | ₩42,755 | ₩42,755 | ₩42,475 | ₩42,595 | -0.37% | 8.4만 |
|---|
| 2026.02.09 | ₩42,061 | ₩42,461 | ₩41,940 | ₩42,448 | +0.92% | 3.1만 |
|---|
| 2026.02.06 | ₩41,980 | ₩42,274 | ₩41,927 | ₩42,074 | +0.22% | 6.1만 |
|---|
| 2026.02.05 | ₩41,353 | ₩41,994 | ₩41,353 | ₩41,940 | +1.42% | 6.8만 |
|---|
| 2026.02.04 | ₩41,620 | ₩41,847 | ₩41,393 | ₩41,847 | +0.55% | 6.3만 |
|---|
| 2026.02.03 | ₩41,259 | ₩41,593 | ₩41,246 | ₩41,593 | +0.81% | 8.9천 |
|---|
| 2026.02.02 | ₩41,099 | ₩41,099 | ₩40,645 | ₩40,712 | -0.94% | 2.4만 |
|---|
| 2026.01.30 | ₩41,339 | ₩41,353 | ₩40,658 | ₩41,273 | -0.16% | 1.7만 |
|---|
| 2026.01.29 | ₩41,647 | ₩41,647 | ₩41,299 | ₩41,460 | -0.45% | 1.8만 |
|---|
| 2026.01.28 | ₩40,952 | ₩41,206 | ₩40,952 | ₩41,112 | +0.39% | 3.8만 |
|---|
| 2026.01.27 | ₩40,538 | ₩40,765 | ₩40,498 | ₩40,725 | +0.46% | 6.3천 |
|---|
| 2026.01.26 | ₩40,364 | ₩40,364 | ₩40,164 | ₩40,231 | -0.33% | 11.2만 |
|---|
| 2026.01.23 | ₩40,778 | ₩40,778 | ₩40,418 | ₩40,418 | -0.88% | 9.6만 |
|---|
| 2026.01.22 | ₩40,244 | ₩40,431 | ₩39,990 | ₩40,351 | +0.27% | 8.2만 |
|---|
| 2026.01.21 | ₩40,378 | ₩40,378 | ₩39,790 | ₩39,910 | -1.16% | 1.5만 |
|---|
| 2026.01.20 | ₩39,950 | ₩40,084 | ₩39,643 | ₩39,670 | -0.70% | 3.5만 |
|---|
| 2026.01.16 | ₩39,309 | ₩39,937 | ₩39,309 | ₩39,937 | +1.60% | 2.9천 |
|---|
| 2026.01.15 | ₩39,416 | ₩39,536 | ₩39,416 | ₩39,469 | +0.14% | 2.4천 |
|---|
| 2026.01.14 | ₩39,456 | ₩39,830 | ₩39,456 | ₩39,576 | +0.30% | 3.1만 |
|---|
| 2026.01.13 | ₩38,895 | ₩39,443 | ₩38,895 | ₩39,362 | +1.20% | 4천 |
|---|
| 2026.01.12 | ₩38,681 | ₩38,868 | ₩38,668 | ₩38,868 | +0.48% | 3.3만 |
|---|
| 2026.01.09 | ₩38,214 | ₩38,748 | ₩38,214 | ₩38,628 | +1.08% | 7.2천 |
|---|
| 2026.01.08 | ₩38,174 | ₩38,521 | ₩38,147 | ₩38,454 | +0.73% | 2.7만 |
|---|
| 2026.01.07 | ₩37,893 | ₩38,107 | ₩37,826 | ₩37,960 | +0.18% | 1.7만 |
|---|
| 2026.01.06 | ₩38,908 | ₩38,908 | ₩37,853 | ₩37,920 | -2.54% | 3만 |
|---|
| 2026.01.05 | ₩38,882 | ₩38,882 | ₩38,067 | ₩38,588 | -0.76% | 7.3만 |
|---|
| 2026.01.02 | ₩38,267 | ₩38,975 | ₩38,174 | ₩38,788 | +1.36% | 1.5만 |
|---|
| 2025.12.31 | ₩38,534 | ₩38,561 | ₩38,347 | ₩38,428 | -0.28% | 5.7만 |
|---|
| 2025.12.30 | ₩38,428 | ₩38,601 | ₩38,414 | ₩38,601 | +0.45% | 8.8천 |
|---|
| 2025.12.29 | ₩38,494 | ₩38,521 | ₩38,347 | ₩38,401 | -0.24% | 1.2만 |
|---|
| 2025.12.26 | ₩38,294 | ₩38,294 | ₩38,160 | ₩38,281 | -0.03% | 3.2만 |
|---|
| 2025.12.24 | ₩38,454 | ₩38,574 | ₩38,307 | ₩38,468 | +0.03% | 8.9만 |
|---|
| 2025.12.23 | ₩38,187 | ₩38,494 | ₩38,187 | ₩38,494 | +0.80% | 3.8만 |
|---|
| 2025.12.22 | ₩37,826 | ₩38,147 | ₩37,826 | ₩38,147 | +0.85% | 1.9만 |
|---|
| 2025.12.19 | ₩37,773 | ₩38,000 | ₩37,773 | ₩37,786 | +0.04% | 2.3만 |
|---|
| 2025.12.18 | ₩38,160 | ₩38,267 | ₩37,773 | ₩37,773 | -1.02% | 1.4만 |
|---|
| 2025.12.17 | ₩38,000 | ₩38,200 | ₩37,840 | ₩38,120 | +0.32% | 4만 |
|---|
| 2025.12.16 | ₩38,107 | ₩38,107 | ₩37,746 | ₩37,746 | -0.95% | 1.8만 |
|---|
| 2025.12.15 | ₩38,334 | ₩38,494 | ₩38,334 | ₩38,494 | +0.42% | 9.1천 |
|---|
| 2025.12.12 | ₩38,548 | ₩38,574 | ₩38,227 | ₩38,481 | -0.17% | 4.5천 |
|---|
| 2025.12.11 | ₩38,094 | ₩38,534 | ₩38,094 | ₩38,428 | +0.88% | 4만 |
|---|
| 2025.12.10 | ₩38,548 | ₩38,548 | ₩38,227 | ₩38,414 | -0.35% | 2만 |
|---|
| 2025.12.09 | ₩38,908 | ₩39,042 | ₩38,588 | ₩38,588 | -0.82% | 1.8만 |
|---|
| 2025.12.08 | ₩39,216 | ₩39,216 | ₩38,695 | ₩38,761 | -1.16% | 2.3만 |
|---|
| 2025.12.05 | ₩39,042 | ₩39,282 | ₩38,948 | ₩39,069 | +0.07% | 1.3만 |
|---|
| 2025.12.04 | ₩38,695 | ₩39,095 | ₩38,695 | ₩39,095 | +1.04% | 1.2만 |
|---|
| 2025.12.03 | ₩38,347 | ₩38,735 | ₩38,321 | ₩38,574 | +0.59% | 1.8만 |
|---|
| 2025.12.02 | ₩38,615 | ₩38,615 | ₩38,174 | ₩38,174 | -1.14% | 5.8만 |
|---|
| 2025.12.01 | ₩38,641 | ₩38,748 | ₩38,641 | ₩38,641 | 0.00% | 2만 |
|---|
| 2025.11.28 | ₩38,842 | ₩39,055 | ₩38,842 | ₩39,055 | +0.55% | 1.2천 |
|---|
| 2025.11.26 | ₩38,561 | ₩38,802 | ₩38,561 | ₩38,668 | +0.28% | 2.1만 |
|---|
| 2025.11.25 | ₩38,094 | ₩38,468 | ₩38,094 | ₩38,414 | +0.84% | 1만 |
|---|
| 2025.11.24 | ₩38,668 | ₩38,668 | ₩38,080 | ₩38,254 | -1.07% | 2.1만 |
|---|
| 2025.11.21 | ₩38,267 | ₩38,521 | ₩38,134 | ₩38,454 | +0.49% | 9.9천 |
|---|
| 2025.11.20 | ₩38,241 | ₩38,481 | ₩38,200 | ₩38,200 | -0.10% | 1.1만 |
|---|
| 2025.11.19 | ₩37,920 | ₩38,414 | ₩37,920 | ₩38,307 | +1.02% | 5.3천 |
|---|
| 2025.11.18 | ₩37,920 | ₩38,387 | ₩37,920 | ₩38,294 | +0.99% | 1.1만 |
|---|
| 2025.11.17 | ₩38,481 | ₩38,708 | ₩38,281 | ₩38,281 | -0.52% | 5.9만 |
|---|
| 2025.11.14 | ₩38,508 | ₩38,628 | ₩38,508 | ₩38,588 | +0.21% | 5.2천 |
|---|
| 2025.11.13 | ₩38,147 | ₩38,187 | ₩37,733 | ₩37,800 | -0.91% | 2.5만 |
|---|
| 2025.11.12 | ₩38,321 | ₩38,321 | ₩37,947 | ₩38,054 | -0.70% | 9.2천 |
|---|
| 2025.11.11 | ₩37,960 | ₩38,107 | ₩37,960 | ₩38,107 | +0.39% | 5.9천 |
|---|
| 2025.11.10 | ₩37,653 | ₩37,907 | ₩37,533 | ₩37,907 | +0.67% | 1만 |
|---|
| 2025.11.07 | ₩37,025 | ₩37,653 | ₩37,025 | ₩37,653 | +1.70% | 5.1천 |
|---|
| 2025.11.06 | ₩37,225 | ₩37,386 | ₩37,159 | ₩37,252 | +0.07% | 16.4만 |
|---|
| 2025.11.05 | ₩37,078 | ₩37,265 | ₩37,078 | ₩37,185 | +0.29% | 10.9만 |
|---|
| 2025.11.04 | ₩36,865 | ₩36,905 | ₩36,811 | ₩36,811 | -0.14% | 1.1만 |
|---|
| 2025.11.03 | ₩36,851 | ₩37,092 | ₩36,664 | ₩37,052 | +0.54% | 1.8만 |
|---|
| 2025.10.31 | ₩37,132 | ₩37,225 | ₩37,025 | ₩37,105 | -0.07% | 21.4만 |
|---|
| 2025.10.30 | ₩37,078 | ₩37,265 | ₩37,038 | ₩37,092 | +0.04% | 1.6만 |
|---|
| 2025.10.29 | ₩37,145 | ₩37,199 | ₩36,878 | ₩36,891 | -0.68% | 6.9천 |
|---|
| 2025.10.28 | ₩37,065 | ₩37,252 | ₩37,012 | ₩37,159 | +0.25% | 4.9만 |
|---|
| 2025.10.27 | ₩37,078 | ₩37,265 | ₩37,078 | ₩37,239 | +0.43% | 9.6천 |
|---|
| 2025.10.24 | ₩37,319 | ₩37,319 | ₩36,998 | ₩37,038 | -0.75% | 1.3만 |
|---|
| 2025.10.23 | ₩37,786 | ₩37,786 | ₩37,292 | ₩37,359 | -1.13% | 2.3만 |
|---|
| 2025.10.22 | ₩37,132 | ₩37,546 | ₩36,972 | ₩37,412 | +0.76% | 1.5만 |
|---|
| 2025.10.21 | ₩37,012 | ₩37,052 | ₩36,932 | ₩37,025 | +0.04% | 3.8만 |
|---|
| 2025.10.20 | ₩36,371 | ₩37,012 | ₩36,371 | ₩36,985 | +1.69% | 2.8만 |
|---|
| 2025.10.17 | ₩36,491 | ₩36,611 | ₩36,424 | ₩36,611 | +0.33% | 4.1만 |
|---|
| 2025.10.16 | ₩36,945 | ₩37,078 | ₩36,477 | ₩36,571 | -1.01% | 2.4만 |
|---|
| 2025.10.15 | ₩37,279 | ₩37,279 | ₩36,905 | ₩37,038 | -0.64% | 1.6만 |
|---|
| 2025.10.14 | ₩36,477 | ₩36,771 | ₩36,477 | ₩36,745 | +0.73% | 6.7천 |
|---|
| 2025.10.13 | ₩36,758 | ₩36,945 | ₩36,731 | ₩36,851 | +0.25% | 2.3만 |
|---|
| 2025.10.10 | ₩37,132 | ₩37,199 | ₩36,571 | ₩36,571 | -1.51% | 3.5만 |
|---|