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 | ₩47,036 | ₩47,143 | ₩46,742 | ₩46,769 | -0.57% | 6.7천 |
| 2026.10.08 | ₩46,929 | ₩47,117 | ₩46,929 | ₩47,063 | +0.29% | 7.4천 |
| 2026.10.07 | ₩46,635 | ₩46,635 | ₩46,140 | ₩46,448 | -0.40% | 2.1만 |
| 2026.10.06 | ₩46,541 | ₩47,291 | ₩46,541 | ₩47,291 | +1.61% | 1.3만 |
| 2026.10.05 | ₩46,354 | ₩47,090 | ₩46,354 | ₩46,729 | +0.81% | 8천 |
| 2026.10.02 | ₩46,234 | ₩46,354 | ₩46,087 | ₩46,354 | +0.26% | 1.2만 |
| 2026.10.01 | ₩45,324 | ₩46,113 | ₩45,324 | ₩46,113 | +1.74% | 2.9만 |
| 2026.09.30 | ₩46,207 | ₩46,207 | ₩45,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,658 |
| -1.19% |
| 2.4만 |
| 2026.09.29 | ₩46,448 | ₩46,448 | ₩46,006 | ₩46,006 | -0.95% | 3.1만 |
|---|
| 2026.09.28 | ₩46,541 | ₩46,782 | ₩46,274 | ₩46,662 | +0.26% | 1.6만 |
|---|
| 2026.09.25 | ₩47,424 | ₩47,424 | ₩46,394 | ₩46,715 | -1.50% | 1.2만 |
|---|
| 2026.09.24 | ₩47,424 | ₩47,625 | ₩47,250 | ₩47,291 | -0.28% | 2.8만 |
|---|
| 2026.09.23 | ₩47,598 | ₩48,000 | ₩47,438 | ₩47,438 | -0.34% | 1.5만 |
|---|
| 2026.09.22 | ₩47,638 | ₩48,173 | ₩47,411 | ₩47,438 | -0.42% | 6.8천 |
|---|
| 2026.09.21 | ₩48,147 | ₩48,307 | ₩47,946 | ₩47,946 | -0.42% | 3만 |
|---|
| 2026.09.18 | ₩48,842 | ₩48,842 | ₩48,535 | ₩48,535 | -0.63% | 2.5천 |
|---|
| 2026.09.17 | ₩47,852 | ₩48,548 | ₩47,852 | ₩48,414 | +1.17% | 3.4만 |
|---|
| 2026.09.16 | ₩48,428 | ₩48,628 | ₩47,852 | ₩48,214 | -0.44% | 1.9만 |
|---|
| 2026.09.15 | ₩49,083 | ₩49,083 | ₩48,481 | ₩48,628 | -0.93% | 1.3만 |
|---|
| 2026.09.14 | ₩49,324 | ₩49,324 | ₩48,722 | ₩48,856 | -0.95% | 4.3만 |
|---|
| 2026.09.11 | ₩49,083 | ₩49,190 | ₩48,923 | ₩49,177 | +0.19% | 3.4천 |
|---|
| 2026.09.10 | ₩49,484 | ₩49,484 | ₩49,123 | ₩49,137 | -0.70% | 1.4만 |
|---|
| 2026.09.09 | ₩49,993 | ₩49,993 | ₩49,418 | ₩49,685 | -0.62% | 1.5만 |
|---|
| 2026.09.08 | ₩49,177 | ₩49,846 | ₩49,177 | ₩49,752 | +1.17% | 2.4만 |
|---|
| 2026.09.04 | ₩48,882 | ₩49,418 | ₩48,882 | ₩49,418 | +1.09% | 4.3천 |
|---|
| 2026.09.03 | ₩49,739 | ₩49,752 | ₩49,217 | ₩49,217 | -1.05% | 4.1천 |
|---|
| 2026.09.02 | ₩49,163 | ₩49,672 | ₩49,163 | ₩49,525 | +0.73% | 2.9만 |
|---|
| 2026.09.01 | ₩49,832 | ₩49,832 | ₩49,498 | ₩49,685 | -0.30% | 1.3만 |
|---|
| 2026.08.31 | ₩49,498 | ₩49,498 | ₩49,043 | ₩49,484 | -0.03% | 3.2만 |
|---|
| 2026.08.28 | ₩49,618 | ₩49,618 | ₩48,990 | ₩48,990 | -1.27% | 1.9만 |
|---|
| 2026.08.27 | ₩49,592 | ₩49,886 | ₩49,418 | ₩49,632 | +0.08% | 1.5만 |
|---|
| 2026.08.26 | ₩49,351 | ₩49,926 | ₩49,351 | ₩49,899 | +1.11% | 6.7천 |
|---|
| 2026.08.25 | ₩48,869 | ₩49,097 | ₩48,749 | ₩48,749 | -0.25% | 2만 |
|---|
| 2026.08.24 | ₩48,816 | ₩49,204 | ₩48,695 | ₩49,110 | +0.60% | 5.7천 |
|---|
| 2026.08.21 | ₩49,672 | ₩49,672 | ₩49,016 | ₩49,097 | -1.16% | 8천 |
|---|
| 2026.08.20 | ₩49,699 | ₩49,819 | ₩49,297 | ₩49,364 | -0.67% | 2.3천 |
|---|
| 2026.08.19 | ₩49,779 | ₩49,779 | ₩49,137 | ₩49,297 | -0.97% | 1.1만 |
|---|
| 2026.08.18 | ₩49,859 | ₩50,006 | ₩49,739 | ₩49,846 | -0.03% | 11.9만 |
|---|
| 2026.08.17 | ₩49,217 | ₩49,217 | ₩48,909 | ₩49,016 | -0.41% | 3.3천 |
|---|
| 2026.08.14 | ₩49,123 | ₩49,324 | ₩48,909 | ₩49,324 | +0.41% | 2.4천 |
|---|
| 2026.08.13 | ₩48,802 | ₩48,856 | ₩48,615 | ₩48,615 | -0.38% | 3.1천 |
|---|
| 2026.08.12 | ₩48,495 | ₩48,749 | ₩48,495 | ₩48,722 | +0.47% | 1.8만 |
|---|
| 2026.08.11 | ₩48,321 | ₩48,575 | ₩48,080 | ₩48,321 | 0.00% | 5.3천 |
|---|
| 2026.08.10 | ₩47,170 | ₩48,107 | ₩47,170 | ₩48,026 | +1.82% | 2만 |
|---|
| 2026.08.07 | ₩48,040 | ₩48,040 | ₩47,210 | ₩47,210 | -1.73% | 8.2천 |
|---|
| 2026.08.06 | ₩48,120 | ₩48,147 | ₩47,732 | ₩47,919 | -0.42% | 1.5만 |
|---|
| 2026.08.05 | ₩47,438 | ₩47,545 | ₩47,304 | ₩47,304 | -0.28% | 7.2천 |
|---|
| 2026.08.04 | ₩47,959 | ₩48,160 | ₩47,518 | ₩48,040 | +0.17% | 2.2천 |
|---|
| 2026.08.03 | ₩48,000 | ₩48,307 | ₩47,906 | ₩48,214 | +0.45% | 8.7천 |
|---|
| 2026.07.31 | ₩48,227 | ₩48,575 | ₩48,040 | ₩48,575 | +0.72% | 1.4만 |
|---|
| 2026.07.30 | ₩47,879 | ₩48,294 | ₩47,839 | ₩48,160 | +0.59% | 1.2만 |
|---|
| 2026.07.29 | ₩48,655 | ₩48,709 | ₩48,200 | ₩48,214 | -0.91% | 1.2만 |
|---|
| 2026.07.28 | ₩48,066 | ₩48,428 | ₩47,852 | ₩48,107 | +0.08% | 1.9만 |
|---|
| 2026.07.27 | ₩48,147 | ₩48,254 | ₩47,893 | ₩47,893 | -0.53% | 1.3만 |
|---|
| 2026.07.24 | ₩49,578 | ₩49,739 | ₩49,123 | ₩49,123 | -0.92% | 1.4만 |
|---|
| 2026.07.23 | ₩49,030 | ₩49,324 | ₩49,030 | ₩49,204 | +0.35% | 9.2천 |
|---|
| 2026.07.22 | ₩48,949 | ₩48,949 | ₩48,842 | ₩48,869 | -0.16% | 6천 |
|---|
| 2026.07.21 | ₩49,030 | ₩49,030 | ₩48,160 | ₩48,280 | -1.53% | 1.8만 |
|---|
| 2026.07.20 | ₩48,775 | ₩49,043 | ₩48,548 | ₩48,548 | -0.47% | 2.7만 |
|---|
| 2026.07.17 | ₩48,655 | ₩48,655 | ₩48,254 | ₩48,347 | -0.63% | 2.8천 |
|---|
| 2026.07.16 | ₩47,986 | ₩48,307 | ₩47,933 | ₩48,240 | +0.53% | 5.4천 |
|---|
| 2026.07.15 | ₩47,799 | ₩47,799 | ₩47,545 | ₩47,545 | -0.53% | 2.9천 |
|---|
| 2026.07.14 | ₩48,013 | ₩48,093 | ₩47,919 | ₩48,093 | +0.17% | 2.3천 |
|---|
| 2026.07.13 | ₩47,304 | ₩47,919 | ₩47,304 | ₩47,852 | +1.16% | 1.7천 |
|---|
| 2026.07.10 | ₩46,809 | ₩47,010 | ₩46,689 | ₩47,010 | +0.43% | 3천 |
|---|
| 2026.07.09 | ₩47,464 | ₩47,464 | ₩47,157 | ₩47,157 | -0.65% | 2.6만 |
|---|
| 2026.07.08 | ₩47,317 | ₩47,652 | ₩47,157 | ₩47,558 | +0.51% | 1.4만 |
|---|
| 2026.07.07 | ₩46,675 | ₩47,264 | ₩46,675 | ₩47,264 | +1.26% | 6.2만 |
|---|
| 2026.07.06 | ₩46,301 | ₩46,528 | ₩46,060 | ₩46,060 | -0.52% | 4.7천 |
|---|
| 2026.07.02 | ₩45,578 | ₩46,180 | ₩45,578 | ₩46,180 | +1.32% | 3.6천 |
|---|
| 2026.07.01 | ₩45,792 | ₩46,113 | ₩45,658 | ₩45,712 | -0.18% | 7.2천 |
|---|
| 2026.06.30 | ₩46,314 | ₩46,675 | ₩46,180 | ₩46,180 | -0.29% | 2.9만 |
|---|
| 2026.06.29 | ₩46,568 | ₩46,568 | ₩46,194 | ₩46,287 | -0.60% | 1만 |
|---|
| 2026.06.26 | ₩46,408 | ₩46,555 | ₩46,314 | ₩46,555 | +0.32% | 2.2만 |
|---|
| 2026.06.25 | ₩45,725 | ₩46,367 | ₩45,685 | ₩46,247 | +1.14% | 4.5천 |
|---|
| 2026.06.24 | ₩45,605 | ₩45,926 | ₩45,351 | ₩45,565 | -0.09% | 1만 |
|---|
| 2026.06.23 | ₩45,404 | ₩46,301 | ₩45,404 | ₩46,301 | +1.97% | 5천 |
|---|
| 2026.06.22 | ₩45,097 | ₩45,565 | ₩44,923 | ₩45,458 | +0.80% | 2.2만 |
|---|
| 2026.06.18 | ₩44,802 | ₩45,270 | ₩44,441 | ₩45,163 | +0.81% | 9.2천 |
|---|
| 2026.06.17 | ₩45,257 | ₩45,297 | ₩45,003 | ₩45,097 | -0.35% | 1.8만 |
|---|
| 2026.06.16 | ₩45,485 | ₩45,632 | ₩45,270 | ₩45,404 | -0.18% | 9.2천 |
|---|
| 2026.06.15 | ₩45,886 | ₩45,953 | ₩45,485 | ₩45,699 | -0.41% | 4.5만 |
|---|
| 2026.06.12 | ₩45,618 | ₩46,715 | ₩45,618 | ₩46,421 | +1.76% | 2.8만 |
|---|
| 2026.06.11 | ₩46,461 | ₩46,862 | ₩46,207 | ₩46,207 | -0.55% | 8.3천 |
|---|
| 2026.06.10 | ₩46,354 | ₩46,956 | ₩46,354 | ₩46,675 | +0.69% | 9.7천 |
|---|
| 2026.06.09 | ₩45,953 | ₩46,100 | ₩45,779 | ₩45,939 | -0.03% | 1.1만 |
|---|
| 2026.06.08 | ₩46,301 | ₩46,301 | ₩46,073 | ₩46,153 | -0.32% | 2.3만 |
|---|
| 2026.06.05 | ₩46,408 | ₩46,889 | ₩46,408 | ₩46,421 | +0.03% | 9.5천 |
|---|
| 2026.06.04 | ₩45,725 | ₩46,836 | ₩45,725 | ₩46,836 | +2.43% | 5.9천 |
|---|
| 2026.06.03 | ₩46,033 | ₩46,729 | ₩45,993 | ₩46,194 | +0.35% | 3.3만 |
|---|
| 2026.06.02 | ₩45,230 | ₩46,301 | ₩45,230 | ₩46,167 | +2.07% | 2.6만 |
|---|
| 2026.06.01 | ₩45,097 | ₩45,819 | ₩45,097 | ₩45,592 | +1.10% | 3.2만 |
|---|
| 2026.05.29 | ₩45,658 | ₩45,672 | ₩45,150 | ₩45,150 | -1.11% | 1.7만 |
|---|
| 2026.05.28 | ₩47,291 | ₩47,291 | ₩46,608 | ₩46,715 | -1.22% | 3.2만 |
|---|
| 2026.05.27 | ₩47,331 | ₩47,638 | ₩47,063 | ₩47,063 | -0.57% | 1.3만 |
|---|
| 2026.05.26 | ₩48,735 | ₩48,789 | ₩47,973 | ₩47,973 | -1.56% | 1.1만 |
|---|
| 2026.05.22 | ₩48,842 | ₩48,976 | ₩48,735 | ₩48,976 | +0.27% | 7.2천 |
|---|
| 2026.05.21 | ₩48,856 | ₩49,056 | ₩48,401 | ₩48,548 | -0.63% | 1.7만 |
|---|
| 2026.05.20 | ₩49,244 | ₩49,244 | ₩48,508 | ₩48,588 | -1.33% | 1.2만 |
|---|
| 2026.05.19 | ₩48,709 | ₩49,204 | ₩48,668 | ₩49,177 | +0.96% | 1.1만 |
|---|
| 2026.05.18 | ₩48,454 | ₩48,762 | ₩48,454 | ₩48,749 | +0.61% | 5천 |
|---|
| 2026.05.15 | ₩48,267 | ₩48,454 | ₩48,066 | ₩48,267 | 0.00% | 4.2천 |
|---|
| 2026.05.14 | ₩46,943 | ₩48,000 | ₩46,943 | ₩48,000 | +2.25% | 1만 |
|---|
| 2026.05.13 | ₩47,076 | ₩47,237 | ₩46,729 | ₩47,237 | +0.34% | 8.6천 |
|---|
| 2026.05.12 | ₩46,394 | ₩46,983 | ₩46,394 | ₩46,969 | +1.24% | 1.3만 |
|---|
| 2026.05.11 | ₩45,819 | ₩46,541 | ₩45,819 | ₩46,515 | +1.52% | 1.5만 |
|---|
| 2026.05.08 | ₩46,260 | ₩46,434 | ₩45,779 | ₩45,792 | -1.01% | 2만 |
|---|
| 2026.05.07 | ₩45,605 | ₩46,314 | ₩45,431 | ₩46,314 | +1.55% | 2.5천 |
|---|
| 2026.05.06 | ₩46,822 | ₩46,822 | ₩45,913 | ₩46,153 | -1.43% | 1.5만 |
|---|
| 2026.05.05 | ₩47,291 | ₩47,518 | ₩47,157 | ₩47,317 | +0.06% | 2.1만 |
|---|
| 2026.05.04 | ₩46,849 | ₩47,424 | ₩46,836 | ₩47,291 | +0.94% | 2.2만 |
|---|
| 2026.05.01 | ₩47,184 | ₩47,184 | ₩46,675 | ₩46,849 | -0.71% | 4만 |
|---|
| 2026.04.30 | ₩46,354 | ₩47,411 | ₩46,354 | ₩47,357 | +2.16% | 2.5만 |
|---|
| 2026.04.29 | ₩46,046 | ₩46,194 | ₩45,966 | ₩46,194 | +0.32% | 1.4만 |
|---|
| 2026.04.28 | ₩45,511 | ₩45,752 | ₩45,324 | ₩45,618 | +0.24% | 1.9만 |
|---|
| 2026.04.27 | ₩44,535 | ₩44,976 | ₩44,535 | ₩44,896 | +0.81% | 3.2만 |
|---|
| 2026.04.24 | ₩44,642 | ₩44,842 | ₩44,548 | ₩44,842 | +0.45% | 1.9만 |
|---|
| 2026.04.23 | ₩44,628 | ₩44,883 | ₩44,508 | ₩44,883 | +0.57% | 1.3만 |
|---|
| 2026.04.22 | ₩44,615 | ₩44,615 | ₩44,401 | ₩44,615 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩43,933 | ₩44,240 | ₩43,839 | ₩44,080 | +0.33% | 2.4만 |
|---|
| 2026.04.20 | ₩44,789 | ₩44,789 | ₩44,013 | ₩44,133 | -1.46% | 7.6천 |
|---|
| 2026.04.17 | ₩43,745 | ₩44,200 | ₩43,518 | ₩44,133 | +0.89% | 7.5만 |
|---|
| 2026.04.16 | ₩44,361 | ₩44,775 | ₩44,361 | ₩44,548 | +0.42% | 1.7만 |
|---|
| 2026.04.15 | ₩44,454 | ₩44,561 | ₩44,281 | ₩44,294 | -0.36% | 4.6만 |
|---|
| 2026.04.14 | ₩44,401 | ₩44,789 | ₩44,361 | ₩44,561 | +0.36% | 3.4만 |
|---|
| 2026.04.13 | ₩45,538 | ₩45,578 | ₩44,829 | ₩44,990 | -1.20% | 8.3천 |
|---|
| 2026.04.10 | ₩45,658 | ₩45,658 | ₩45,284 | ₩45,391 | -0.59% | 1.5만 |
|---|
| 2026.04.09 | ₩45,244 | ₩46,474 | ₩45,244 | ₩45,525 | +0.62% | 4.7만 |
|---|
| 2026.04.08 | ₩44,949 | ₩45,725 | ₩44,949 | ₩45,725 | +1.73% | 1.3만 |
|---|
| 2026.04.07 | ₩46,006 | ₩46,354 | ₩46,006 | ₩46,234 | +0.49% | 7.3천 |
|---|
| 2026.04.06 | ₩45,311 | ₩45,712 | ₩45,311 | ₩45,632 | +0.71% | 2.4만 |
|---|
| 2026.04.02 | ₩45,725 | ₩45,779 | ₩45,645 | ₩45,699 | -0.06% | 2.7천 |
|---|
| 2026.04.01 | ₩45,070 | ₩45,377 | ₩45,003 | ₩45,324 | +0.56% | 6.3천 |
|---|
| 2026.03.31 | ₩46,782 | ₩46,796 | ₩45,712 | ₩46,033 | -1.60% | 2.8만 |
|---|
| 2026.03.30 | ₩47,157 | ₩47,157 | ₩46,568 | ₩46,729 | -0.91% | 20.5만 |
|---|
| 2026.03.27 | ₩47,411 | ₩47,638 | ₩47,023 | ₩47,023 | -0.82% | 3.7만 |
|---|
| 2026.03.26 | ₩46,715 | ₩47,170 | ₩46,648 | ₩47,170 | +0.97% | 18.4만 |
|---|
| 2026.03.25 | ₩46,889 | ₩46,889 | ₩46,488 | ₩46,675 | -0.46% | 3.1만 |
|---|
| 2026.03.24 | ₩46,501 | ₩47,130 | ₩46,501 | ₩46,782 | +0.60% | 1.1만 |
|---|
| 2026.03.23 | ₩45,485 | ₩46,421 | ₩45,485 | ₩46,274 | +1.74% | 4.8천 |
|---|
| 2026.03.20 | ₩46,408 | ₩46,461 | ₩45,765 | ₩45,765 | -1.38% | 2.1만 |
|---|
| 2026.03.19 | ₩45,779 | ₩46,180 | ₩45,779 | ₩46,180 | +0.88% | 1.7만 |
|---|
| 2026.03.18 | ₩45,351 | ₩45,391 | ₩45,217 | ₩45,351 | 0.00% | 1만 |
|---|
| 2026.03.17 | ₩45,725 | ₩45,792 | ₩45,458 | ₩45,458 | -0.59% | 4.4천 |
|---|
| 2026.03.16 | ₩44,990 | ₩45,364 | ₩44,976 | ₩45,297 | +0.68% | 2.9만 |
|---|
| 2026.03.13 | ₩45,150 | ₩45,391 | ₩45,003 | ₩45,230 | +0.18% | 1.7만 |
|---|
| 2026.03.12 | ₩45,217 | ₩45,565 | ₩44,990 | ₩44,990 | -0.50% | 8.7천 |
|---|
| 2026.03.11 | ₩44,695 | ₩45,364 | ₩44,695 | ₩45,364 | +1.50% | 4.2만 |
|---|
| 2026.03.10 | ₩44,856 | ₩45,257 | ₩44,775 | ₩44,802 | -0.12% | 9.7천 |
|---|
| 2026.03.09 | ₩45,485 | ₩45,565 | ₩45,190 | ₩45,244 | -0.53% | 1.3만 |
|---|
| 2026.03.06 | ₩45,618 | ₩45,846 | ₩45,498 | ₩45,618 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩45,859 | ₩45,886 | ₩45,458 | ₩45,551 | -0.67% | 2.7만 |
|---|
| 2026.03.04 | ₩45,177 | ₩45,551 | ₩44,896 | ₩45,551 | +0.83% | 9.2천 |
|---|
| 2026.03.03 | ₩45,872 | ₩45,872 | ₩45,083 | ₩45,485 | -0.85% | 4.3만 |
|---|
| 2026.03.02 | ₩45,137 | ₩45,699 | ₩45,097 | ₩45,632 | +1.10% | 8.3천 |
|---|
| 2026.02.27 | ₩45,083 | ₩45,311 | ₩45,056 | ₩45,311 | +0.50% | 1.4만 |
|---|
| 2026.02.26 | ₩44,869 | ₩45,230 | ₩44,869 | ₩44,976 | +0.24% | 1.3만 |
|---|
| 2026.02.25 | ₩44,120 | ₩44,615 | ₩44,120 | ₩44,521 | +0.91% | 1.3만 |
|---|
| 2026.02.24 | ₩44,789 | ₩44,789 | ₩44,173 | ₩44,615 | -0.39% | 2.4만 |
|---|
| 2026.02.23 | ₩44,441 | ₩45,137 | ₩44,441 | ₩44,735 | +0.66% | 4.5천 |
|---|
| 2026.02.20 | ₩43,973 | ₩44,749 | ₩43,973 | ₩44,749 | +1.76% | 1.9만 |
|---|
| 2026.02.19 | ₩44,307 | ₩44,441 | ₩44,066 | ₩44,388 | +0.18% | 1.2만 |
|---|
| 2026.02.18 | ₩44,066 | ₩44,561 | ₩44,066 | ₩44,254 | +0.43% | 2.5만 |
|---|
| 2026.02.17 | ₩43,959 | ₩44,187 | ₩43,665 | ₩44,080 | +0.27% | 8.6천 |
|---|
| 2026.02.13 | ₩43,344 | ₩44,240 | ₩43,224 | ₩44,147 | +1.85% | 2만 |
|---|
| 2026.02.12 | ₩43,518 | ₩43,638 | ₩43,023 | ₩43,090 | -0.98% | 3.2만 |
|---|
| 2026.02.11 | ₩43,157 | ₩43,304 | ₩42,929 | ₩43,197 | +0.09% | 6.2만 |
|---|
| 2026.02.10 | ₩42,822 | ₩42,822 | ₩42,541 | ₩42,662 | -0.37% | 8.4만 |
|---|
| 2026.02.09 | ₩42,127 | ₩42,528 | ₩42,006 | ₩42,515 | +0.92% | 3.1만 |
|---|
| 2026.02.06 | ₩42,046 | ₩42,341 | ₩41,993 | ₩42,140 | +0.22% | 6.1만 |
|---|
| 2026.02.05 | ₩41,418 | ₩42,060 | ₩41,418 | ₩42,006 | +1.42% | 6.8만 |
|---|
| 2026.02.04 | ₩41,685 | ₩41,913 | ₩41,458 | ₩41,913 | +0.55% | 6.3만 |
|---|
| 2026.02.03 | ₩41,324 | ₩41,658 | ₩41,311 | ₩41,658 | +0.81% | 8.9천 |
|---|
| 2026.02.02 | ₩41,163 | ₩41,163 | ₩40,709 | ₩40,776 | -0.94% | 2.4만 |
|---|
| 2026.01.30 | ₩41,404 | ₩41,418 | ₩40,722 | ₩41,337 | -0.16% | 1.7만 |
|---|
| 2026.01.29 | ₩41,712 | ₩41,712 | ₩41,364 | ₩41,525 | -0.45% | 1.8만 |
|---|
| 2026.01.28 | ₩41,016 | ₩41,271 | ₩41,016 | ₩41,177 | +0.39% | 3.8만 |
|---|
| 2026.01.27 | ₩40,602 | ₩40,829 | ₩40,561 | ₩40,789 | +0.46% | 6.3천 |
|---|
| 2026.01.26 | ₩40,428 | ₩40,428 | ₩40,227 | ₩40,294 | -0.33% | 11.2만 |
|---|
| 2026.01.23 | ₩40,842 | ₩40,842 | ₩40,481 | ₩40,481 | -0.88% | 9.6만 |
|---|
| 2026.01.22 | ₩40,307 | ₩40,495 | ₩40,053 | ₩40,414 | +0.27% | 8.2만 |
|---|
| 2026.01.21 | ₩40,441 | ₩40,441 | ₩39,852 | ₩39,973 | -1.16% | 1.5만 |
|---|
| 2026.01.20 | ₩40,013 | ₩40,147 | ₩39,705 | ₩39,732 | -0.70% | 3.5만 |
|---|
| 2026.01.16 | ₩39,371 | ₩40,000 | ₩39,371 | ₩40,000 | +1.60% | 2.9천 |
|---|
| 2026.01.15 | ₩39,478 | ₩39,598 | ₩39,478 | ₩39,531 | +0.14% | 2.4천 |
|---|
| 2026.01.14 | ₩39,518 | ₩39,893 | ₩39,518 | ₩39,638 | +0.30% | 3.1만 |
|---|
| 2026.01.13 | ₩38,956 | ₩39,505 | ₩38,956 | ₩39,424 | +1.20% | 4천 |
|---|
| 2026.01.12 | ₩38,742 | ₩38,929 | ₩38,729 | ₩38,929 | +0.48% | 3.3만 |
|---|
| 2026.01.09 | ₩38,274 | ₩38,809 | ₩38,274 | ₩38,689 | +1.08% | 7.2천 |
|---|
| 2026.01.08 | ₩38,234 | ₩38,582 | ₩38,207 | ₩38,515 | +0.73% | 2.7만 |
|---|
| 2026.01.07 | ₩37,953 | ₩38,167 | ₩37,886 | ₩38,020 | +0.18% | 1.7만 |
|---|
| 2026.01.06 | ₩38,970 | ₩38,970 | ₩37,913 | ₩37,980 | -2.54% | 3만 |
|---|
| 2026.01.05 | ₩38,943 | ₩38,943 | ₩38,127 | ₩38,648 | -0.76% | 7.3만 |
|---|
| 2026.01.02 | ₩38,327 | ₩39,036 | ₩38,234 | ₩38,849 | +1.36% | 1.5만 |
|---|
| 2025.12.31 | ₩38,595 | ₩38,622 | ₩38,408 | ₩38,488 | -0.28% | 5.7만 |
|---|
| 2025.12.30 | ₩38,488 | ₩38,662 | ₩38,475 | ₩38,662 | +0.45% | 8.8천 |
|---|
| 2025.12.29 | ₩38,555 | ₩38,582 | ₩38,408 | ₩38,461 | -0.24% | 1.2만 |
|---|
| 2025.12.26 | ₩38,354 | ₩38,354 | ₩38,220 | ₩38,341 | -0.03% | 3.2만 |
|---|
| 2025.12.24 | ₩38,515 | ₩38,635 | ₩38,368 | ₩38,528 | +0.03% | 8.9만 |
|---|
| 2025.12.23 | ₩38,247 | ₩38,555 | ₩38,247 | ₩38,555 | +0.80% | 3.8만 |
|---|
| 2025.12.22 | ₩37,886 | ₩38,207 | ₩37,886 | ₩38,207 | +0.85% | 1.9만 |
|---|
| 2025.12.19 | ₩37,832 | ₩38,060 | ₩37,832 | ₩37,846 | +0.04% | 2.3만 |
|---|
| 2025.12.18 | ₩38,220 | ₩38,327 | ₩37,832 | ₩37,832 | -1.02% | 1.4만 |
|---|
| 2025.12.17 | ₩38,060 | ₩38,261 | ₩37,899 | ₩38,180 | +0.32% | 4만 |
|---|
| 2025.12.16 | ₩38,167 | ₩38,167 | ₩37,806 | ₩37,806 | -0.95% | 1.8만 |
|---|
| 2025.12.15 | ₩38,394 | ₩38,555 | ₩38,394 | ₩38,555 | +0.42% | 9.1천 |
|---|
| 2025.12.12 | ₩38,608 | ₩38,635 | ₩38,287 | ₩38,541 | -0.17% | 4.5천 |
|---|
| 2025.12.11 | ₩38,153 | ₩38,595 | ₩38,153 | ₩38,488 | +0.88% | 4만 |
|---|
| 2025.12.10 | ₩38,608 | ₩38,608 | ₩38,287 | ₩38,475 | -0.35% | 2만 |
|---|
| 2025.12.09 | ₩38,970 | ₩39,103 | ₩38,648 | ₩38,648 | -0.82% | 1.8만 |
|---|
| 2025.12.08 | ₩39,277 | ₩39,277 | ₩38,755 | ₩38,822 | -1.16% | 2.3만 |
|---|
| 2025.12.05 | ₩39,103 | ₩39,344 | ₩39,010 | ₩39,130 | +0.07% | 1.3만 |
|---|
| 2025.12.04 | ₩38,755 | ₩39,157 | ₩38,755 | ₩39,157 | +1.04% | 1.2만 |
|---|
| 2025.12.03 | ₩38,408 | ₩38,796 | ₩38,381 | ₩38,635 | +0.59% | 1.8만 |
|---|
| 2025.12.02 | ₩38,675 | ₩38,675 | ₩38,234 | ₩38,234 | -1.14% | 5.8만 |
|---|
| 2025.12.01 | ₩38,702 | ₩38,809 | ₩38,702 | ₩38,702 | 0.00% | 2만 |
|---|
| 2025.11.28 | ₩38,903 | ₩39,117 | ₩38,903 | ₩39,117 | +0.55% | 1.2천 |
|---|
| 2025.11.26 | ₩38,622 | ₩38,863 | ₩38,622 | ₩38,729 | +0.28% | 2.1만 |
|---|
| 2025.11.25 | ₩38,153 | ₩38,528 | ₩38,153 | ₩38,475 | +0.84% | 1만 |
|---|
| 2025.11.24 | ₩38,729 | ₩38,729 | ₩38,140 | ₩38,314 | -1.07% | 2.1만 |
|---|
| 2025.11.21 | ₩38,327 | ₩38,582 | ₩38,194 | ₩38,515 | +0.49% | 9.9천 |
|---|
| 2025.11.20 | ₩38,301 | ₩38,541 | ₩38,261 | ₩38,261 | -0.10% | 1.1만 |
|---|
| 2025.11.19 | ₩37,980 | ₩38,475 | ₩37,980 | ₩38,368 | +1.02% | 5.3천 |
|---|
| 2025.11.18 | ₩37,980 | ₩38,448 | ₩37,980 | ₩38,354 | +0.99% | 1.1만 |
|---|
| 2025.11.17 | ₩38,541 | ₩38,769 | ₩38,341 | ₩38,341 | -0.52% | 5.9만 |
|---|
| 2025.11.14 | ₩38,568 | ₩38,689 | ₩38,568 | ₩38,648 | +0.21% | 5.2천 |
|---|
| 2025.11.13 | ₩38,207 | ₩38,247 | ₩37,792 | ₩37,859 | -0.91% | 2.5만 |
|---|
| 2025.11.12 | ₩38,381 | ₩38,381 | ₩38,006 | ₩38,113 | -0.70% | 9.2천 |
|---|
| 2025.11.11 | ₩38,020 | ₩38,167 | ₩38,020 | ₩38,167 | +0.39% | 5.9천 |
|---|
| 2025.11.10 | ₩37,712 | ₩37,966 | ₩37,592 | ₩37,966 | +0.67% | 1만 |
|---|
| 2025.11.07 | ₩37,083 | ₩37,712 | ₩37,083 | ₩37,712 | +1.70% | 5.1천 |
|---|
| 2025.11.06 | ₩37,284 | ₩37,444 | ₩37,217 | ₩37,311 | +0.07% | 16.4만 |
|---|
| 2025.11.05 | ₩37,137 | ₩37,324 | ₩37,137 | ₩37,244 | +0.29% | 10.9만 |
|---|
| 2025.11.04 | ₩36,923 | ₩36,963 | ₩36,869 | ₩36,869 | -0.14% | 1.1만 |
|---|
| 2025.11.03 | ₩36,909 | ₩37,150 | ₩36,722 | ₩37,110 | +0.54% | 1.8만 |
|---|
| 2025.10.31 | ₩37,190 | ₩37,284 | ₩37,083 | ₩37,164 | -0.07% | 21.4만 |
|---|
| 2025.10.30 | ₩37,137 | ₩37,324 | ₩37,097 | ₩37,150 | +0.04% | 1.6만 |
|---|
| 2025.10.29 | ₩37,204 | ₩37,257 | ₩36,936 | ₩36,949 | -0.68% | 6.9천 |
|---|
| 2025.10.28 | ₩37,123 | ₩37,311 | ₩37,070 | ₩37,217 | +0.25% | 4.9만 |
|---|
| 2025.10.27 | ₩37,137 | ₩37,324 | ₩37,137 | ₩37,297 | +0.43% | 9.6천 |
|---|
| 2025.10.24 | ₩37,378 | ₩37,378 | ₩37,057 | ₩37,097 | -0.75% | 1.3만 |
|---|
| 2025.10.23 | ₩37,846 | ₩37,846 | ₩37,351 | ₩37,418 | -1.13% | 2.3만 |
|---|
| 2025.10.22 | ₩37,190 | ₩37,605 | ₩37,030 | ₩37,471 | +0.76% | 1.5만 |
|---|
| 2025.10.21 | ₩37,070 | ₩37,110 | ₩36,990 | ₩37,083 | +0.04% | 3.8만 |
|---|
| 2025.10.20 | ₩36,428 | ₩37,070 | ₩36,428 | ₩37,043 | +1.69% | 2.8만 |
|---|
| 2025.10.17 | ₩36,548 | ₩36,669 | ₩36,481 | ₩36,669 | +0.33% | 4.1만 |
|---|
| 2025.10.16 | ₩37,003 | ₩37,137 | ₩36,535 | ₩36,628 | -1.01% | 2.4만 |
|---|
| 2025.10.15 | ₩37,337 | ₩37,337 | ₩36,963 | ₩37,097 | -0.64% | 1.6만 |
|---|
| 2025.10.14 | ₩36,535 | ₩36,829 | ₩36,535 | ₩36,802 | +0.73% | 6.7천 |
|---|
| 2025.10.13 | ₩36,816 | ₩37,003 | ₩36,789 | ₩36,909 | +0.25% | 2.3만 |
|---|
| 2025.10.10 | ₩37,190 | ₩37,257 | ₩36,628 | ₩36,628 | -1.51% | 3.5만 |
|---|