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 | ₩47,001 | ₩47,108 | ₩46,707 | ₩46,734 | -0.57% | 6.7천 |
| 2026.10.08 | ₩46,894 | ₩47,081 | ₩46,894 | ₩47,028 | +0.29% | 7.4천 |
| 2026.10.07 | ₩46,600 | ₩46,600 | ₩46,106 | ₩46,413 | -0.40% | 2.1만 |
| 2026.10.06 | ₩46,507 | ₩47,255 | ₩46,507 | ₩47,255 | +1.61% | 1.3만 |
| 2026.10.05 | ₩46,319 | ₩47,055 | ₩46,319 | ₩46,694 | +0.81% | 8천 |
| 2026.10.02 | ₩46,199 | ₩46,319 | ₩46,052 | ₩46,319 | +0.26% | 1.2만 |
| 2026.10.01 | ₩45,290 | ₩46,079 | ₩45,290 | ₩46,079 | +1.74% | 2.9만 |
| 2026.09.30 | ₩46,172 | ₩46,172 | ₩45,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,624 |
| -1.19% |
| 2.4만 |
| 2026.09.29 | ₩46,413 | ₩46,413 | ₩45,972 | ₩45,972 | -0.95% | 3.1만 |
|---|
| 2026.09.28 | ₩46,507 | ₩46,747 | ₩46,239 | ₩46,627 | +0.26% | 1.6만 |
|---|
| 2026.09.25 | ₩47,389 | ₩47,389 | ₩46,360 | ₩46,680 | -1.50% | 1.2만 |
|---|
| 2026.09.24 | ₩47,389 | ₩47,589 | ₩47,215 | ₩47,255 | -0.28% | 2.8만 |
|---|
| 2026.09.23 | ₩47,563 | ₩47,964 | ₩47,402 | ₩47,402 | -0.34% | 1.5만 |
|---|
| 2026.09.22 | ₩47,603 | ₩48,137 | ₩47,375 | ₩47,402 | -0.42% | 6.8천 |
|---|
| 2026.09.21 | ₩48,111 | ₩48,271 | ₩47,910 | ₩47,910 | -0.42% | 3만 |
|---|
| 2026.09.18 | ₩48,806 | ₩48,806 | ₩48,498 | ₩48,498 | -0.63% | 2.5천 |
|---|
| 2026.09.17 | ₩47,817 | ₩48,512 | ₩47,817 | ₩48,378 | +1.17% | 3.4만 |
|---|
| 2026.09.16 | ₩48,391 | ₩48,592 | ₩47,817 | ₩48,178 | -0.44% | 1.9만 |
|---|
| 2026.09.15 | ₩49,046 | ₩49,046 | ₩48,445 | ₩48,592 | -0.93% | 1.3만 |
|---|
| 2026.09.14 | ₩49,287 | ₩49,287 | ₩48,686 | ₩48,819 | -0.95% | 4.3만 |
|---|
| 2026.09.11 | ₩49,046 | ₩49,153 | ₩48,886 | ₩49,140 | +0.19% | 3.4천 |
|---|
| 2026.09.10 | ₩49,447 | ₩49,447 | ₩49,087 | ₩49,100 | -0.70% | 1.4만 |
|---|
| 2026.09.09 | ₩49,955 | ₩49,955 | ₩49,381 | ₩49,648 | -0.62% | 1.5만 |
|---|
| 2026.09.08 | ₩49,140 | ₩49,808 | ₩49,140 | ₩49,715 | +1.17% | 2.4만 |
|---|
| 2026.09.04 | ₩48,846 | ₩49,381 | ₩48,846 | ₩49,381 | +1.09% | 4.3천 |
|---|
| 2026.09.03 | ₩49,701 | ₩49,715 | ₩49,180 | ₩49,180 | -1.05% | 4.1천 |
|---|
| 2026.09.02 | ₩49,127 | ₩49,635 | ₩49,127 | ₩49,488 | +0.73% | 2.9만 |
|---|
| 2026.09.01 | ₩49,795 | ₩49,795 | ₩49,461 | ₩49,648 | -0.30% | 1.3만 |
|---|
| 2026.08.31 | ₩49,461 | ₩49,461 | ₩49,006 | ₩49,447 | -0.03% | 3.2만 |
|---|
| 2026.08.28 | ₩49,581 | ₩49,581 | ₩48,953 | ₩48,953 | -1.27% | 1.9만 |
|---|
| 2026.08.27 | ₩49,554 | ₩49,849 | ₩49,381 | ₩49,595 | +0.08% | 1.5만 |
|---|
| 2026.08.26 | ₩49,314 | ₩49,889 | ₩49,314 | ₩49,862 | +1.11% | 6.7천 |
|---|
| 2026.08.25 | ₩48,833 | ₩49,060 | ₩48,712 | ₩48,712 | -0.25% | 2만 |
|---|
| 2026.08.24 | ₩48,779 | ₩49,167 | ₩48,659 | ₩49,073 | +0.60% | 5.7천 |
|---|
| 2026.08.21 | ₩49,635 | ₩49,635 | ₩48,980 | ₩49,060 | -1.16% | 8천 |
|---|
| 2026.08.20 | ₩49,661 | ₩49,782 | ₩49,260 | ₩49,327 | -0.67% | 2.3천 |
|---|
| 2026.08.19 | ₩49,742 | ₩49,742 | ₩49,100 | ₩49,260 | -0.97% | 1.1만 |
|---|
| 2026.08.18 | ₩49,822 | ₩49,969 | ₩49,701 | ₩49,808 | -0.03% | 11.9만 |
|---|
| 2026.08.17 | ₩49,180 | ₩49,180 | ₩48,873 | ₩48,980 | -0.41% | 3.3천 |
|---|
| 2026.08.14 | ₩49,087 | ₩49,287 | ₩48,873 | ₩49,287 | +0.41% | 2.4천 |
|---|
| 2026.08.13 | ₩48,766 | ₩48,819 | ₩48,579 | ₩48,579 | -0.38% | 3.1천 |
|---|
| 2026.08.12 | ₩48,458 | ₩48,712 | ₩48,458 | ₩48,686 | +0.47% | 1.8만 |
|---|
| 2026.08.11 | ₩48,284 | ₩48,538 | ₩48,044 | ₩48,284 | 0.00% | 5.3천 |
|---|
| 2026.08.10 | ₩47,135 | ₩48,071 | ₩47,135 | ₩47,990 | +1.82% | 2만 |
|---|
| 2026.08.07 | ₩48,004 | ₩48,004 | ₩47,175 | ₩47,175 | -1.73% | 8.2천 |
|---|
| 2026.08.06 | ₩48,084 | ₩48,111 | ₩47,696 | ₩47,883 | -0.42% | 1.5만 |
|---|
| 2026.08.05 | ₩47,402 | ₩47,509 | ₩47,269 | ₩47,269 | -0.28% | 7.2천 |
|---|
| 2026.08.04 | ₩47,924 | ₩48,124 | ₩47,482 | ₩48,004 | +0.17% | 2.2천 |
|---|
| 2026.08.03 | ₩47,964 | ₩48,271 | ₩47,870 | ₩48,178 | +0.45% | 8.7천 |
|---|
| 2026.07.31 | ₩48,191 | ₩48,538 | ₩48,004 | ₩48,538 | +0.72% | 1.4만 |
|---|
| 2026.07.30 | ₩47,843 | ₩48,258 | ₩47,803 | ₩48,124 | +0.59% | 1.2만 |
|---|
| 2026.07.29 | ₩48,619 | ₩48,672 | ₩48,164 | ₩48,178 | -0.91% | 1.2만 |
|---|
| 2026.07.28 | ₩48,031 | ₩48,391 | ₩47,817 | ₩48,071 | +0.08% | 1.9만 |
|---|
| 2026.07.27 | ₩48,111 | ₩48,218 | ₩47,857 | ₩47,857 | -0.53% | 1.3만 |
|---|
| 2026.07.24 | ₩49,541 | ₩49,701 | ₩49,087 | ₩49,087 | -0.92% | 1.4만 |
|---|
| 2026.07.23 | ₩48,993 | ₩49,287 | ₩48,993 | ₩49,167 | +0.35% | 9.2천 |
|---|
| 2026.07.22 | ₩48,913 | ₩48,913 | ₩48,806 | ₩48,833 | -0.16% | 6천 |
|---|
| 2026.07.21 | ₩48,993 | ₩48,993 | ₩48,124 | ₩48,244 | -1.53% | 1.8만 |
|---|
| 2026.07.20 | ₩48,739 | ₩49,006 | ₩48,512 | ₩48,512 | -0.47% | 2.7만 |
|---|
| 2026.07.17 | ₩48,619 | ₩48,619 | ₩48,218 | ₩48,311 | -0.63% | 2.8천 |
|---|
| 2026.07.16 | ₩47,950 | ₩48,271 | ₩47,897 | ₩48,204 | +0.53% | 5.4천 |
|---|
| 2026.07.15 | ₩47,763 | ₩47,763 | ₩47,509 | ₩47,509 | -0.53% | 2.9천 |
|---|
| 2026.07.14 | ₩47,977 | ₩48,057 | ₩47,883 | ₩48,057 | +0.17% | 2.3천 |
|---|
| 2026.07.13 | ₩47,269 | ₩47,883 | ₩47,269 | ₩47,817 | +1.16% | 1.7천 |
|---|
| 2026.07.10 | ₩46,774 | ₩46,974 | ₩46,654 | ₩46,974 | +0.43% | 3천 |
|---|
| 2026.07.09 | ₩47,429 | ₩47,429 | ₩47,121 | ₩47,121 | -0.65% | 2.6만 |
|---|
| 2026.07.08 | ₩47,282 | ₩47,616 | ₩47,121 | ₩47,523 | +0.51% | 1.4만 |
|---|
| 2026.07.07 | ₩46,640 | ₩47,228 | ₩46,640 | ₩47,228 | +1.26% | 6.2만 |
|---|
| 2026.07.06 | ₩46,266 | ₩46,493 | ₩46,025 | ₩46,025 | -0.52% | 4.7천 |
|---|
| 2026.07.02 | ₩45,544 | ₩46,146 | ₩45,544 | ₩46,146 | +1.32% | 3.6천 |
|---|
| 2026.07.01 | ₩45,758 | ₩46,079 | ₩45,624 | ₩45,678 | -0.18% | 7.2천 |
|---|
| 2026.06.30 | ₩46,279 | ₩46,640 | ₩46,146 | ₩46,146 | -0.29% | 2.9만 |
|---|
| 2026.06.29 | ₩46,533 | ₩46,533 | ₩46,159 | ₩46,253 | -0.60% | 1만 |
|---|
| 2026.06.26 | ₩46,373 | ₩46,520 | ₩46,279 | ₩46,520 | +0.32% | 2.2만 |
|---|
| 2026.06.25 | ₩45,691 | ₩46,333 | ₩45,651 | ₩46,212 | +1.14% | 4.5천 |
|---|
| 2026.06.24 | ₩45,571 | ₩45,892 | ₩45,317 | ₩45,531 | -0.09% | 1만 |
|---|
| 2026.06.23 | ₩45,370 | ₩46,266 | ₩45,370 | ₩46,266 | +1.97% | 5천 |
|---|
| 2026.06.22 | ₩45,063 | ₩45,531 | ₩44,889 | ₩45,424 | +0.80% | 2.2만 |
|---|
| 2026.06.18 | ₩44,769 | ₩45,237 | ₩44,408 | ₩45,130 | +0.81% | 9.2천 |
|---|
| 2026.06.17 | ₩45,223 | ₩45,263 | ₩44,969 | ₩45,063 | -0.35% | 1.8만 |
|---|
| 2026.06.16 | ₩45,451 | ₩45,598 | ₩45,237 | ₩45,370 | -0.18% | 9.2천 |
|---|
| 2026.06.15 | ₩45,852 | ₩45,918 | ₩45,451 | ₩45,664 | -0.41% | 4.5만 |
|---|
| 2026.06.12 | ₩45,584 | ₩46,680 | ₩45,584 | ₩46,386 | +1.76% | 2.8만 |
|---|
| 2026.06.11 | ₩46,426 | ₩46,827 | ₩46,172 | ₩46,172 | -0.55% | 8.3천 |
|---|
| 2026.06.10 | ₩46,319 | ₩46,921 | ₩46,319 | ₩46,640 | +0.69% | 9.7천 |
|---|
| 2026.06.09 | ₩45,918 | ₩46,065 | ₩45,745 | ₩45,905 | -0.03% | 1.1만 |
|---|
| 2026.06.08 | ₩46,266 | ₩46,266 | ₩46,039 | ₩46,119 | -0.32% | 2.3만 |
|---|
| 2026.06.05 | ₩46,373 | ₩46,854 | ₩46,373 | ₩46,386 | +0.03% | 9.5천 |
|---|
| 2026.06.04 | ₩45,691 | ₩46,801 | ₩45,691 | ₩46,801 | +2.43% | 5.9천 |
|---|
| 2026.06.03 | ₩45,999 | ₩46,694 | ₩45,958 | ₩46,159 | +0.35% | 3.3만 |
|---|
| 2026.06.02 | ₩45,197 | ₩46,266 | ₩45,197 | ₩46,132 | +2.07% | 2.6만 |
|---|
| 2026.06.01 | ₩45,063 | ₩45,785 | ₩45,063 | ₩45,557 | +1.10% | 3.2만 |
|---|
| 2026.05.29 | ₩45,624 | ₩45,638 | ₩45,116 | ₩45,116 | -1.11% | 1.7만 |
|---|
| 2026.05.28 | ₩47,255 | ₩47,255 | ₩46,573 | ₩46,680 | -1.22% | 3.2만 |
|---|
| 2026.05.27 | ₩47,295 | ₩47,603 | ₩47,028 | ₩47,028 | -0.57% | 1.3만 |
|---|
| 2026.05.26 | ₩48,699 | ₩48,752 | ₩47,937 | ₩47,937 | -1.56% | 1.1만 |
|---|
| 2026.05.22 | ₩48,806 | ₩48,940 | ₩48,699 | ₩48,940 | +0.27% | 7.2천 |
|---|
| 2026.05.21 | ₩48,819 | ₩49,020 | ₩48,365 | ₩48,512 | -0.63% | 1.7만 |
|---|
| 2026.05.20 | ₩49,207 | ₩49,207 | ₩48,472 | ₩48,552 | -1.33% | 1.2만 |
|---|
| 2026.05.19 | ₩48,672 | ₩49,167 | ₩48,632 | ₩49,140 | +0.96% | 1.1만 |
|---|
| 2026.05.18 | ₩48,418 | ₩48,726 | ₩48,418 | ₩48,712 | +0.61% | 5천 |
|---|
| 2026.05.15 | ₩48,231 | ₩48,418 | ₩48,031 | ₩48,231 | 0.00% | 4.2천 |
|---|
| 2026.05.14 | ₩46,908 | ₩47,964 | ₩46,908 | ₩47,964 | +2.25% | 1만 |
|---|
| 2026.05.13 | ₩47,041 | ₩47,202 | ₩46,694 | ₩47,202 | +0.34% | 8.6천 |
|---|
| 2026.05.12 | ₩46,360 | ₩46,948 | ₩46,360 | ₩46,934 | +1.24% | 1.3만 |
|---|
| 2026.05.11 | ₩45,785 | ₩46,507 | ₩45,785 | ₩46,480 | +1.52% | 1.5만 |
|---|
| 2026.05.08 | ₩46,226 | ₩46,400 | ₩45,745 | ₩45,758 | -1.01% | 2만 |
|---|
| 2026.05.07 | ₩45,571 | ₩46,279 | ₩45,397 | ₩46,279 | +1.55% | 2.5천 |
|---|
| 2026.05.06 | ₩46,787 | ₩46,787 | ₩45,878 | ₩46,119 | -1.43% | 1.5만 |
|---|
| 2026.05.05 | ₩47,255 | ₩47,482 | ₩47,121 | ₩47,282 | +0.06% | 2.1만 |
|---|
| 2026.05.04 | ₩46,814 | ₩47,389 | ₩46,801 | ₩47,255 | +0.94% | 2.2만 |
|---|
| 2026.05.01 | ₩47,148 | ₩47,148 | ₩46,640 | ₩46,814 | -0.71% | 4만 |
|---|
| 2026.04.30 | ₩46,319 | ₩47,375 | ₩46,319 | ₩47,322 | +2.16% | 2.5만 |
|---|
| 2026.04.29 | ₩46,012 | ₩46,159 | ₩45,932 | ₩46,159 | +0.32% | 1.4만 |
|---|
| 2026.04.28 | ₩45,477 | ₩45,718 | ₩45,290 | ₩45,584 | +0.24% | 1.9만 |
|---|
| 2026.04.27 | ₩44,501 | ₩44,943 | ₩44,501 | ₩44,862 | +0.81% | 3.2만 |
|---|
| 2026.04.24 | ₩44,608 | ₩44,809 | ₩44,515 | ₩44,809 | +0.45% | 1.9만 |
|---|
| 2026.04.23 | ₩44,595 | ₩44,849 | ₩44,475 | ₩44,849 | +0.57% | 1.3만 |
|---|
| 2026.04.22 | ₩44,582 | ₩44,582 | ₩44,368 | ₩44,582 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩43,900 | ₩44,207 | ₩43,806 | ₩44,047 | +0.33% | 2.4만 |
|---|
| 2026.04.20 | ₩44,755 | ₩44,755 | ₩43,980 | ₩44,100 | -1.46% | 7.6천 |
|---|
| 2026.04.17 | ₩43,713 | ₩44,167 | ₩43,485 | ₩44,100 | +0.89% | 7.5만 |
|---|
| 2026.04.16 | ₩44,328 | ₩44,742 | ₩44,328 | ₩44,515 | +0.42% | 1.7만 |
|---|
| 2026.04.15 | ₩44,421 | ₩44,528 | ₩44,247 | ₩44,261 | -0.36% | 4.6만 |
|---|
| 2026.04.14 | ₩44,368 | ₩44,755 | ₩44,328 | ₩44,528 | +0.36% | 3.4만 |
|---|
| 2026.04.13 | ₩45,504 | ₩45,544 | ₩44,795 | ₩44,956 | -1.20% | 8.3천 |
|---|
| 2026.04.10 | ₩45,624 | ₩45,624 | ₩45,250 | ₩45,357 | -0.59% | 1.5만 |
|---|
| 2026.04.09 | ₩45,210 | ₩46,440 | ₩45,210 | ₩45,491 | +0.62% | 4.7만 |
|---|
| 2026.04.08 | ₩44,916 | ₩45,691 | ₩44,916 | ₩45,691 | +1.73% | 1.3만 |
|---|
| 2026.04.07 | ₩45,972 | ₩46,319 | ₩45,972 | ₩46,199 | +0.49% | 7.3천 |
|---|
| 2026.04.06 | ₩45,277 | ₩45,678 | ₩45,277 | ₩45,598 | +0.71% | 2.4만 |
|---|
| 2026.04.02 | ₩45,691 | ₩45,745 | ₩45,611 | ₩45,664 | -0.06% | 2.7천 |
|---|
| 2026.04.01 | ₩45,036 | ₩45,344 | ₩44,969 | ₩45,290 | +0.56% | 6.3천 |
|---|
| 2026.03.31 | ₩46,747 | ₩46,761 | ₩45,678 | ₩45,999 | -1.60% | 2.8만 |
|---|
| 2026.03.30 | ₩47,121 | ₩47,121 | ₩46,533 | ₩46,694 | -0.91% | 20.5만 |
|---|
| 2026.03.27 | ₩47,375 | ₩47,603 | ₩46,988 | ₩46,988 | -0.82% | 3.7만 |
|---|
| 2026.03.26 | ₩46,680 | ₩47,135 | ₩46,614 | ₩47,135 | +0.97% | 18.4만 |
|---|
| 2026.03.25 | ₩46,854 | ₩46,854 | ₩46,453 | ₩46,640 | -0.46% | 3.1만 |
|---|
| 2026.03.24 | ₩46,466 | ₩47,095 | ₩46,466 | ₩46,747 | +0.60% | 1.1만 |
|---|
| 2026.03.23 | ₩45,451 | ₩46,386 | ₩45,451 | ₩46,239 | +1.74% | 4.8천 |
|---|
| 2026.03.20 | ₩46,373 | ₩46,426 | ₩45,731 | ₩45,731 | -1.38% | 2.1만 |
|---|
| 2026.03.19 | ₩45,745 | ₩46,146 | ₩45,745 | ₩46,146 | +0.88% | 1.7만 |
|---|
| 2026.03.18 | ₩45,317 | ₩45,357 | ₩45,183 | ₩45,317 | 0.00% | 1만 |
|---|
| 2026.03.17 | ₩45,691 | ₩45,758 | ₩45,424 | ₩45,424 | -0.59% | 4.4천 |
|---|
| 2026.03.16 | ₩44,956 | ₩45,330 | ₩44,943 | ₩45,263 | +0.68% | 2.9만 |
|---|
| 2026.03.13 | ₩45,116 | ₩45,357 | ₩44,969 | ₩45,197 | +0.18% | 1.7만 |
|---|
| 2026.03.12 | ₩45,183 | ₩45,531 | ₩44,956 | ₩44,956 | -0.50% | 8.7천 |
|---|
| 2026.03.11 | ₩44,662 | ₩45,330 | ₩44,662 | ₩45,330 | +1.50% | 4.2만 |
|---|
| 2026.03.10 | ₩44,822 | ₩45,223 | ₩44,742 | ₩44,769 | -0.12% | 9.7천 |
|---|
| 2026.03.09 | ₩45,451 | ₩45,531 | ₩45,156 | ₩45,210 | -0.53% | 1.3만 |
|---|
| 2026.03.06 | ₩45,584 | ₩45,811 | ₩45,464 | ₩45,584 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩45,825 | ₩45,852 | ₩45,424 | ₩45,517 | -0.67% | 2.7만 |
|---|
| 2026.03.04 | ₩45,143 | ₩45,517 | ₩44,862 | ₩45,517 | +0.83% | 9.2천 |
|---|
| 2026.03.03 | ₩45,838 | ₩45,838 | ₩45,049 | ₩45,451 | -0.85% | 4.3만 |
|---|
| 2026.03.02 | ₩45,103 | ₩45,664 | ₩45,063 | ₩45,598 | +1.10% | 8.3천 |
|---|
| 2026.02.27 | ₩45,049 | ₩45,277 | ₩45,023 | ₩45,277 | +0.50% | 1.4만 |
|---|
| 2026.02.26 | ₩44,836 | ₩45,197 | ₩44,836 | ₩44,943 | +0.24% | 1.3만 |
|---|
| 2026.02.25 | ₩44,087 | ₩44,582 | ₩44,087 | ₩44,488 | +0.91% | 1.3만 |
|---|
| 2026.02.24 | ₩44,755 | ₩44,755 | ₩44,140 | ₩44,582 | -0.39% | 2.4만 |
|---|
| 2026.02.23 | ₩44,408 | ₩45,103 | ₩44,408 | ₩44,702 | +0.66% | 4.5천 |
|---|
| 2026.02.20 | ₩43,940 | ₩44,715 | ₩43,940 | ₩44,715 | +1.76% | 1.9만 |
|---|
| 2026.02.19 | ₩44,274 | ₩44,408 | ₩44,034 | ₩44,354 | +0.18% | 1.2만 |
|---|
| 2026.02.18 | ₩44,034 | ₩44,528 | ₩44,034 | ₩44,221 | +0.43% | 2.5만 |
|---|
| 2026.02.17 | ₩43,927 | ₩44,154 | ₩43,632 | ₩44,047 | +0.27% | 8.6천 |
|---|
| 2026.02.13 | ₩43,312 | ₩44,207 | ₩43,191 | ₩44,114 | +1.85% | 2만 |
|---|
| 2026.02.12 | ₩43,485 | ₩43,606 | ₩42,991 | ₩43,058 | -0.98% | 3.2만 |
|---|
| 2026.02.11 | ₩43,125 | ₩43,272 | ₩42,897 | ₩43,165 | +0.09% | 6.2만 |
|---|
| 2026.02.10 | ₩42,790 | ₩42,790 | ₩42,510 | ₩42,630 | -0.37% | 8.4만 |
|---|
| 2026.02.09 | ₩42,095 | ₩42,496 | ₩41,975 | ₩42,483 | +0.92% | 3.1만 |
|---|
| 2026.02.06 | ₩42,015 | ₩42,309 | ₩41,962 | ₩42,109 | +0.22% | 6.1만 |
|---|
| 2026.02.05 | ₩41,387 | ₩42,028 | ₩41,387 | ₩41,975 | +1.42% | 6.8만 |
|---|
| 2026.02.04 | ₩41,654 | ₩41,881 | ₩41,427 | ₩41,881 | +0.55% | 6.3만 |
|---|
| 2026.02.03 | ₩41,293 | ₩41,627 | ₩41,280 | ₩41,627 | +0.81% | 8.9천 |
|---|
| 2026.02.02 | ₩41,133 | ₩41,133 | ₩40,678 | ₩40,745 | -0.94% | 2.4만 |
|---|
| 2026.01.30 | ₩41,373 | ₩41,387 | ₩40,692 | ₩41,307 | -0.16% | 1.7만 |
|---|
| 2026.01.29 | ₩41,681 | ₩41,681 | ₩41,333 | ₩41,494 | -0.45% | 1.8만 |
|---|
| 2026.01.28 | ₩40,986 | ₩41,240 | ₩40,986 | ₩41,146 | +0.39% | 3.8만 |
|---|
| 2026.01.27 | ₩40,571 | ₩40,799 | ₩40,531 | ₩40,758 | +0.46% | 6.3천 |
|---|
| 2026.01.26 | ₩40,397 | ₩40,397 | ₩40,197 | ₩40,264 | -0.33% | 11.2만 |
|---|
| 2026.01.23 | ₩40,812 | ₩40,812 | ₩40,451 | ₩40,451 | -0.88% | 9.6만 |
|---|
| 2026.01.22 | ₩40,277 | ₩40,464 | ₩40,023 | ₩40,384 | +0.27% | 8.2만 |
|---|
| 2026.01.21 | ₩40,411 | ₩40,411 | ₩39,823 | ₩39,943 | -1.16% | 1.5만 |
|---|
| 2026.01.20 | ₩39,983 | ₩40,117 | ₩39,676 | ₩39,702 | -0.70% | 3.5만 |
|---|
| 2026.01.16 | ₩39,341 | ₩39,970 | ₩39,341 | ₩39,970 | +1.60% | 2.9천 |
|---|
| 2026.01.15 | ₩39,448 | ₩39,569 | ₩39,448 | ₩39,502 | +0.14% | 2.4천 |
|---|
| 2026.01.14 | ₩39,488 | ₩39,863 | ₩39,488 | ₩39,609 | +0.30% | 3.1만 |
|---|
| 2026.01.13 | ₩38,927 | ₩39,475 | ₩38,927 | ₩39,395 | +1.20% | 4천 |
|---|
| 2026.01.12 | ₩38,713 | ₩38,900 | ₩38,700 | ₩38,900 | +0.48% | 3.3만 |
|---|
| 2026.01.09 | ₩38,245 | ₩38,780 | ₩38,245 | ₩38,660 | +1.08% | 7.2천 |
|---|
| 2026.01.08 | ₩38,205 | ₩38,553 | ₩38,178 | ₩38,486 | +0.73% | 2.7만 |
|---|
| 2026.01.07 | ₩37,924 | ₩38,138 | ₩37,858 | ₩37,991 | +0.18% | 1.7만 |
|---|
| 2026.01.06 | ₩38,940 | ₩38,940 | ₩37,884 | ₩37,951 | -2.54% | 3만 |
|---|
| 2026.01.05 | ₩38,914 | ₩38,914 | ₩38,098 | ₩38,620 | -0.76% | 7.3만 |
|---|
| 2026.01.02 | ₩38,299 | ₩39,007 | ₩38,205 | ₩38,820 | +1.36% | 1.5만 |
|---|
| 2025.12.31 | ₩38,566 | ₩38,593 | ₩38,379 | ₩38,459 | -0.28% | 5.7만 |
|---|
| 2025.12.30 | ₩38,459 | ₩38,633 | ₩38,446 | ₩38,633 | +0.45% | 8.8천 |
|---|
| 2025.12.29 | ₩38,526 | ₩38,553 | ₩38,379 | ₩38,432 | -0.24% | 1.2만 |
|---|
| 2025.12.26 | ₩38,325 | ₩38,325 | ₩38,192 | ₩38,312 | -0.03% | 3.2만 |
|---|
| 2025.12.24 | ₩38,486 | ₩38,606 | ₩38,339 | ₩38,499 | +0.03% | 8.9만 |
|---|
| 2025.12.23 | ₩38,219 | ₩38,526 | ₩38,219 | ₩38,526 | +0.80% | 3.8만 |
|---|
| 2025.12.22 | ₩37,858 | ₩38,178 | ₩37,858 | ₩38,178 | +0.85% | 1.9만 |
|---|
| 2025.12.19 | ₩37,804 | ₩38,031 | ₩37,804 | ₩37,818 | +0.04% | 2.3만 |
|---|
| 2025.12.18 | ₩38,192 | ₩38,299 | ₩37,804 | ₩37,804 | -1.02% | 1.4만 |
|---|
| 2025.12.17 | ₩38,031 | ₩38,232 | ₩37,871 | ₩38,152 | +0.32% | 4만 |
|---|
| 2025.12.16 | ₩38,138 | ₩38,138 | ₩37,777 | ₩37,777 | -0.95% | 1.8만 |
|---|
| 2025.12.15 | ₩38,366 | ₩38,526 | ₩38,366 | ₩38,526 | +0.42% | 9.1천 |
|---|
| 2025.12.12 | ₩38,579 | ₩38,606 | ₩38,259 | ₩38,513 | -0.17% | 4.5천 |
|---|
| 2025.12.11 | ₩38,125 | ₩38,566 | ₩38,125 | ₩38,459 | +0.88% | 4만 |
|---|
| 2025.12.10 | ₩38,579 | ₩38,579 | ₩38,259 | ₩38,446 | -0.35% | 2만 |
|---|
| 2025.12.09 | ₩38,940 | ₩39,074 | ₩38,620 | ₩38,620 | -0.82% | 1.8만 |
|---|
| 2025.12.08 | ₩39,248 | ₩39,248 | ₩38,727 | ₩38,793 | -1.16% | 2.3만 |
|---|
| 2025.12.05 | ₩39,074 | ₩39,315 | ₩38,981 | ₩39,101 | +0.07% | 1.3만 |
|---|
| 2025.12.04 | ₩38,727 | ₩39,128 | ₩38,727 | ₩39,128 | +1.04% | 1.2만 |
|---|
| 2025.12.03 | ₩38,379 | ₩38,767 | ₩38,352 | ₩38,606 | +0.59% | 1.8만 |
|---|
| 2025.12.02 | ₩38,646 | ₩38,646 | ₩38,205 | ₩38,205 | -1.14% | 5.8만 |
|---|
| 2025.12.01 | ₩38,673 | ₩38,780 | ₩38,673 | ₩38,673 | 0.00% | 2만 |
|---|
| 2025.11.28 | ₩38,874 | ₩39,087 | ₩38,874 | ₩39,087 | +0.55% | 1.2천 |
|---|
| 2025.11.26 | ₩38,593 | ₩38,833 | ₩38,593 | ₩38,700 | +0.28% | 2.1만 |
|---|
| 2025.11.25 | ₩38,125 | ₩38,499 | ₩38,125 | ₩38,446 | +0.84% | 1만 |
|---|
| 2025.11.24 | ₩38,700 | ₩38,700 | ₩38,112 | ₩38,285 | -1.07% | 2.1만 |
|---|
| 2025.11.21 | ₩38,299 | ₩38,553 | ₩38,165 | ₩38,486 | +0.49% | 9.9천 |
|---|
| 2025.11.20 | ₩38,272 | ₩38,513 | ₩38,232 | ₩38,232 | -0.10% | 1.1만 |
|---|
| 2025.11.19 | ₩37,951 | ₩38,446 | ₩37,951 | ₩38,339 | +1.02% | 5.3천 |
|---|
| 2025.11.18 | ₩37,951 | ₩38,419 | ₩37,951 | ₩38,325 | +0.99% | 1.1만 |
|---|
| 2025.11.17 | ₩38,513 | ₩38,740 | ₩38,312 | ₩38,312 | -0.52% | 5.9만 |
|---|
| 2025.11.14 | ₩38,539 | ₩38,660 | ₩38,539 | ₩38,620 | +0.21% | 5.2천 |
|---|
| 2025.11.13 | ₩38,178 | ₩38,219 | ₩37,764 | ₩37,831 | -0.91% | 2.5만 |
|---|
| 2025.11.12 | ₩38,352 | ₩38,352 | ₩37,978 | ₩38,085 | -0.70% | 9.2천 |
|---|
| 2025.11.11 | ₩37,991 | ₩38,138 | ₩37,991 | ₩38,138 | +0.39% | 5.9천 |
|---|
| 2025.11.10 | ₩37,684 | ₩37,938 | ₩37,564 | ₩37,938 | +0.67% | 1만 |
|---|
| 2025.11.07 | ₩37,056 | ₩37,684 | ₩37,056 | ₩37,684 | +1.70% | 5.1천 |
|---|
| 2025.11.06 | ₩37,256 | ₩37,416 | ₩37,189 | ₩37,283 | +0.07% | 16.4만 |
|---|
| 2025.11.05 | ₩37,109 | ₩37,296 | ₩37,109 | ₩37,216 | +0.29% | 10.9만 |
|---|
| 2025.11.04 | ₩36,895 | ₩36,935 | ₩36,842 | ₩36,842 | -0.14% | 1.1만 |
|---|
| 2025.11.03 | ₩36,882 | ₩37,122 | ₩36,695 | ₩37,082 | +0.54% | 1.8만 |
|---|
| 2025.10.31 | ₩37,162 | ₩37,256 | ₩37,056 | ₩37,136 | -0.07% | 21.4만 |
|---|
| 2025.10.30 | ₩37,109 | ₩37,296 | ₩37,069 | ₩37,122 | +0.04% | 1.6만 |
|---|
| 2025.10.29 | ₩37,176 | ₩37,229 | ₩36,908 | ₩36,922 | -0.68% | 6.9천 |
|---|
| 2025.10.28 | ₩37,096 | ₩37,283 | ₩37,042 | ₩37,189 | +0.25% | 4.9만 |
|---|
| 2025.10.27 | ₩37,109 | ₩37,296 | ₩37,109 | ₩37,269 | +0.43% | 9.6천 |
|---|
| 2025.10.24 | ₩37,350 | ₩37,350 | ₩37,029 | ₩37,069 | -0.75% | 1.3만 |
|---|
| 2025.10.23 | ₩37,818 | ₩37,818 | ₩37,323 | ₩37,390 | -1.13% | 2.3만 |
|---|
| 2025.10.22 | ₩37,162 | ₩37,577 | ₩37,002 | ₩37,443 | +0.76% | 1.5만 |
|---|
| 2025.10.21 | ₩37,042 | ₩37,082 | ₩36,962 | ₩37,056 | +0.04% | 3.8만 |
|---|
| 2025.10.20 | ₩36,401 | ₩37,042 | ₩36,401 | ₩37,015 | +1.69% | 2.8만 |
|---|
| 2025.10.17 | ₩36,521 | ₩36,641 | ₩36,454 | ₩36,641 | +0.33% | 4.1만 |
|---|
| 2025.10.16 | ₩36,975 | ₩37,109 | ₩36,507 | ₩36,601 | -1.01% | 2.4만 |
|---|
| 2025.10.15 | ₩37,310 | ₩37,310 | ₩36,935 | ₩37,069 | -0.64% | 1.6만 |
|---|
| 2025.10.14 | ₩36,507 | ₩36,802 | ₩36,507 | ₩36,775 | +0.73% | 6.7천 |
|---|
| 2025.10.13 | ₩36,788 | ₩36,975 | ₩36,761 | ₩36,882 | +0.25% | 2.3만 |
|---|
| 2025.10.10 | ₩37,162 | ₩37,229 | ₩36,601 | ₩36,601 | -1.51% | 3.5만 |
|---|