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 | ₩46,930 | ₩47,037 | ₩46,636 | ₩46,663 | -0.57% | 6.7천 |
| 2026.10.08 | ₩46,823 | ₩47,010 | ₩46,823 | ₩46,957 | +0.29% | 7.4천 |
| 2026.10.07 | ₩46,529 | ₩46,529 | ₩46,036 | ₩46,343 | -0.40% | 2.1만 |
| 2026.10.06 | ₩46,436 | ₩47,183 | ₩46,436 | ₩47,183 | +1.61% | 1.3만 |
| 2026.10.05 | ₩46,249 | ₩46,983 | ₩46,249 | ₩46,623 | +0.81% | 8천 |
| 2026.10.02 | ₩46,129 | ₩46,249 | ₩45,982 | ₩46,249 | +0.26% | 1.2만 |
| 2026.10.01 | ₩45,221 | ₩46,009 | ₩45,221 | ₩46,009 | +1.74% | 2.9만 |
| 2026.09.30 | ₩46,102 | ₩46,102 | ₩45,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,555 |
| -1.19% |
| 2.4만 |
| 2026.09.29 | ₩46,343 | ₩46,343 | ₩45,902 | ₩45,902 | -0.95% | 3.1만 |
|---|
| 2026.09.28 | ₩46,436 | ₩46,676 | ₩46,169 | ₩46,556 | +0.26% | 1.6만 |
|---|
| 2026.09.25 | ₩47,317 | ₩47,317 | ₩46,289 | ₩46,609 | -1.50% | 1.2만 |
|---|
| 2026.09.24 | ₩47,317 | ₩47,517 | ₩47,143 | ₩47,183 | -0.28% | 2.8만 |
|---|
| 2026.09.23 | ₩47,490 | ₩47,891 | ₩47,330 | ₩47,330 | -0.34% | 1.5만 |
|---|
| 2026.09.22 | ₩47,530 | ₩48,064 | ₩47,304 | ₩47,330 | -0.42% | 6.8천 |
|---|
| 2026.09.21 | ₩48,038 | ₩48,198 | ₩47,837 | ₩47,837 | -0.42% | 3만 |
|---|
| 2026.09.18 | ₩48,732 | ₩48,732 | ₩48,425 | ₩48,425 | -0.63% | 2.5천 |
|---|
| 2026.09.17 | ₩47,744 | ₩48,438 | ₩47,744 | ₩48,305 | +1.17% | 3.4만 |
|---|
| 2026.09.16 | ₩48,318 | ₩48,518 | ₩47,744 | ₩48,104 | -0.44% | 1.9만 |
|---|
| 2026.09.15 | ₩48,972 | ₩48,972 | ₩48,371 | ₩48,518 | -0.93% | 1.3만 |
|---|
| 2026.09.14 | ₩49,212 | ₩49,212 | ₩48,612 | ₩48,745 | -0.95% | 4.3만 |
|---|
| 2026.09.11 | ₩48,972 | ₩49,079 | ₩48,812 | ₩49,065 | +0.19% | 3.4천 |
|---|
| 2026.09.10 | ₩49,372 | ₩49,372 | ₩49,012 | ₩49,025 | -0.70% | 1.4만 |
|---|
| 2026.09.09 | ₩49,880 | ₩49,880 | ₩49,306 | ₩49,573 | -0.62% | 1.5만 |
|---|
| 2026.09.08 | ₩49,065 | ₩49,733 | ₩49,065 | ₩49,639 | +1.17% | 2.4만 |
|---|
| 2026.09.04 | ₩48,772 | ₩49,306 | ₩48,772 | ₩49,306 | +1.09% | 4.3천 |
|---|
| 2026.09.03 | ₩49,626 | ₩49,639 | ₩49,105 | ₩49,105 | -1.05% | 4.1천 |
|---|
| 2026.09.02 | ₩49,052 | ₩49,559 | ₩49,052 | ₩49,412 | +0.73% | 2.9만 |
|---|
| 2026.09.01 | ₩49,719 | ₩49,719 | ₩49,386 | ₩49,573 | -0.30% | 1.3만 |
|---|
| 2026.08.31 | ₩49,386 | ₩49,386 | ₩48,932 | ₩49,372 | -0.03% | 3.2만 |
|---|
| 2026.08.28 | ₩49,506 | ₩49,506 | ₩48,879 | ₩48,879 | -1.27% | 1.9만 |
|---|
| 2026.08.27 | ₩49,479 | ₩49,773 | ₩49,306 | ₩49,519 | +0.08% | 1.5만 |
|---|
| 2026.08.26 | ₩49,239 | ₩49,813 | ₩49,239 | ₩49,786 | +1.11% | 6.7천 |
|---|
| 2026.08.25 | ₩48,758 | ₩48,985 | ₩48,638 | ₩48,638 | -0.25% | 2만 |
|---|
| 2026.08.24 | ₩48,705 | ₩49,092 | ₩48,585 | ₩48,999 | +0.60% | 5.7천 |
|---|
| 2026.08.21 | ₩49,559 | ₩49,559 | ₩48,905 | ₩48,985 | -1.16% | 8천 |
|---|
| 2026.08.20 | ₩49,586 | ₩49,706 | ₩49,186 | ₩49,252 | -0.67% | 2.3천 |
|---|
| 2026.08.19 | ₩49,666 | ₩49,666 | ₩49,025 | ₩49,186 | -0.97% | 1.1만 |
|---|
| 2026.08.18 | ₩49,746 | ₩49,893 | ₩49,626 | ₩49,733 | -0.03% | 11.9만 |
|---|
| 2026.08.17 | ₩49,105 | ₩49,105 | ₩48,798 | ₩48,905 | -0.41% | 3.3천 |
|---|
| 2026.08.14 | ₩49,012 | ₩49,212 | ₩48,798 | ₩49,212 | +0.41% | 2.4천 |
|---|
| 2026.08.13 | ₩48,692 | ₩48,745 | ₩48,505 | ₩48,505 | -0.38% | 3.1천 |
|---|
| 2026.08.12 | ₩48,385 | ₩48,638 | ₩48,385 | ₩48,612 | +0.47% | 1.8만 |
|---|
| 2026.08.11 | ₩48,211 | ₩48,465 | ₩47,971 | ₩48,211 | 0.00% | 5.3천 |
|---|
| 2026.08.10 | ₩47,063 | ₩47,998 | ₩47,063 | ₩47,918 | +1.82% | 2만 |
|---|
| 2026.08.07 | ₩47,931 | ₩47,931 | ₩47,103 | ₩47,103 | -1.73% | 8.2천 |
|---|
| 2026.08.06 | ₩48,011 | ₩48,038 | ₩47,624 | ₩47,811 | -0.42% | 1.5만 |
|---|
| 2026.08.05 | ₩47,330 | ₩47,437 | ₩47,197 | ₩47,197 | -0.28% | 7.2천 |
|---|
| 2026.08.04 | ₩47,851 | ₩48,051 | ₩47,410 | ₩47,931 | +0.17% | 2.2천 |
|---|
| 2026.08.03 | ₩47,891 | ₩48,198 | ₩47,797 | ₩48,104 | +0.45% | 8.7천 |
|---|
| 2026.07.31 | ₩48,118 | ₩48,465 | ₩47,931 | ₩48,465 | +0.72% | 1.4만 |
|---|
| 2026.07.30 | ₩47,771 | ₩48,184 | ₩47,731 | ₩48,051 | +0.59% | 1.2만 |
|---|
| 2026.07.29 | ₩48,545 | ₩48,598 | ₩48,091 | ₩48,104 | -0.91% | 1.2만 |
|---|
| 2026.07.28 | ₩47,958 | ₩48,318 | ₩47,744 | ₩47,998 | +0.08% | 1.9만 |
|---|
| 2026.07.27 | ₩48,038 | ₩48,144 | ₩47,784 | ₩47,784 | -0.53% | 1.3만 |
|---|
| 2026.07.24 | ₩49,466 | ₩49,626 | ₩49,012 | ₩49,012 | -0.92% | 1.4만 |
|---|
| 2026.07.23 | ₩48,919 | ₩49,212 | ₩48,919 | ₩49,092 | +0.35% | 9.2천 |
|---|
| 2026.07.22 | ₩48,839 | ₩48,839 | ₩48,732 | ₩48,758 | -0.16% | 6천 |
|---|
| 2026.07.21 | ₩48,919 | ₩48,919 | ₩48,051 | ₩48,171 | -1.53% | 1.8만 |
|---|
| 2026.07.20 | ₩48,665 | ₩48,932 | ₩48,438 | ₩48,438 | -0.47% | 2.7만 |
|---|
| 2026.07.17 | ₩48,545 | ₩48,545 | ₩48,144 | ₩48,238 | -0.63% | 2.8천 |
|---|
| 2026.07.16 | ₩47,877 | ₩48,198 | ₩47,824 | ₩48,131 | +0.53% | 5.4천 |
|---|
| 2026.07.15 | ₩47,691 | ₩47,691 | ₩47,437 | ₩47,437 | -0.53% | 2.9천 |
|---|
| 2026.07.14 | ₩47,904 | ₩47,984 | ₩47,811 | ₩47,984 | +0.17% | 2.3천 |
|---|
| 2026.07.13 | ₩47,197 | ₩47,811 | ₩47,197 | ₩47,744 | +1.16% | 1.7천 |
|---|
| 2026.07.10 | ₩46,703 | ₩46,903 | ₩46,583 | ₩46,903 | +0.43% | 3천 |
|---|
| 2026.07.09 | ₩47,357 | ₩47,357 | ₩47,050 | ₩47,050 | -0.65% | 2.6만 |
|---|
| 2026.07.08 | ₩47,210 | ₩47,544 | ₩47,050 | ₩47,450 | +0.51% | 1.4만 |
|---|
| 2026.07.07 | ₩46,569 | ₩47,157 | ₩46,569 | ₩47,157 | +1.26% | 6.2만 |
|---|
| 2026.07.06 | ₩46,196 | ₩46,423 | ₩45,955 | ₩45,955 | -0.52% | 4.7천 |
|---|
| 2026.07.02 | ₩45,475 | ₩46,076 | ₩45,475 | ₩46,076 | +1.32% | 3.6천 |
|---|
| 2026.07.01 | ₩45,688 | ₩46,009 | ₩45,555 | ₩45,608 | -0.18% | 7.2천 |
|---|
| 2026.06.30 | ₩46,209 | ₩46,569 | ₩46,076 | ₩46,076 | -0.29% | 2.9만 |
|---|
| 2026.06.29 | ₩46,463 | ₩46,463 | ₩46,089 | ₩46,182 | -0.60% | 1만 |
|---|
| 2026.06.26 | ₩46,302 | ₩46,449 | ₩46,209 | ₩46,449 | +0.32% | 2.2만 |
|---|
| 2026.06.25 | ₩45,622 | ₩46,262 | ₩45,582 | ₩46,142 | +1.14% | 4.5천 |
|---|
| 2026.06.24 | ₩45,502 | ₩45,822 | ₩45,248 | ₩45,462 | -0.09% | 1만 |
|---|
| 2026.06.23 | ₩45,301 | ₩46,196 | ₩45,301 | ₩46,196 | +1.97% | 5천 |
|---|
| 2026.06.22 | ₩44,994 | ₩45,462 | ₩44,821 | ₩45,355 | +0.80% | 2.2만 |
|---|
| 2026.06.18 | ₩44,701 | ₩45,168 | ₩44,340 | ₩45,061 | +0.81% | 9.2천 |
|---|
| 2026.06.17 | ₩45,155 | ₩45,195 | ₩44,901 | ₩44,994 | -0.35% | 1.8만 |
|---|
| 2026.06.16 | ₩45,382 | ₩45,528 | ₩45,168 | ₩45,301 | -0.18% | 9.2천 |
|---|
| 2026.06.15 | ₩45,782 | ₩45,849 | ₩45,382 | ₩45,595 | -0.41% | 4.5만 |
|---|
| 2026.06.12 | ₩45,515 | ₩46,609 | ₩45,515 | ₩46,316 | +1.76% | 2.8만 |
|---|
| 2026.06.11 | ₩46,356 | ₩46,756 | ₩46,102 | ₩46,102 | -0.55% | 8.3천 |
|---|
| 2026.06.10 | ₩46,249 | ₩46,850 | ₩46,249 | ₩46,569 | +0.69% | 9.7천 |
|---|
| 2026.06.09 | ₩45,849 | ₩45,995 | ₩45,675 | ₩45,835 | -0.03% | 1.1만 |
|---|
| 2026.06.08 | ₩46,196 | ₩46,196 | ₩45,969 | ₩46,049 | -0.32% | 2.3만 |
|---|
| 2026.06.05 | ₩46,302 | ₩46,783 | ₩46,302 | ₩46,316 | +0.03% | 9.5천 |
|---|
| 2026.06.04 | ₩45,622 | ₩46,730 | ₩45,622 | ₩46,730 | +2.43% | 5.9천 |
|---|
| 2026.06.03 | ₩45,929 | ₩46,623 | ₩45,889 | ₩46,089 | +0.35% | 3.3만 |
|---|
| 2026.06.02 | ₩45,128 | ₩46,196 | ₩45,128 | ₩46,062 | +2.07% | 2.6만 |
|---|
| 2026.06.01 | ₩44,994 | ₩45,715 | ₩44,994 | ₩45,488 | +1.10% | 3.2만 |
|---|
| 2026.05.29 | ₩45,555 | ₩45,568 | ₩45,048 | ₩45,048 | -1.11% | 1.7만 |
|---|
| 2026.05.28 | ₩47,183 | ₩47,183 | ₩46,503 | ₩46,609 | -1.22% | 3.2만 |
|---|
| 2026.05.27 | ₩47,223 | ₩47,530 | ₩46,957 | ₩46,957 | -0.57% | 1.3만 |
|---|
| 2026.05.26 | ₩48,625 | ₩48,678 | ₩47,864 | ₩47,864 | -1.56% | 1.1만 |
|---|
| 2026.05.22 | ₩48,732 | ₩48,865 | ₩48,625 | ₩48,865 | +0.27% | 7.2천 |
|---|
| 2026.05.21 | ₩48,745 | ₩48,945 | ₩48,291 | ₩48,438 | -0.63% | 1.7만 |
|---|
| 2026.05.20 | ₩49,132 | ₩49,132 | ₩48,398 | ₩48,478 | -1.33% | 1.2만 |
|---|
| 2026.05.19 | ₩48,598 | ₩49,092 | ₩48,558 | ₩49,065 | +0.96% | 1.1만 |
|---|
| 2026.05.18 | ₩48,345 | ₩48,652 | ₩48,345 | ₩48,638 | +0.61% | 5천 |
|---|
| 2026.05.15 | ₩48,158 | ₩48,345 | ₩47,958 | ₩48,158 | 0.00% | 4.2천 |
|---|
| 2026.05.14 | ₩46,836 | ₩47,891 | ₩46,836 | ₩47,891 | +2.25% | 1만 |
|---|
| 2026.05.13 | ₩46,970 | ₩47,130 | ₩46,623 | ₩47,130 | +0.34% | 8.6천 |
|---|
| 2026.05.12 | ₩46,289 | ₩46,876 | ₩46,289 | ₩46,863 | +1.24% | 1.3만 |
|---|
| 2026.05.11 | ₩45,715 | ₩46,436 | ₩45,715 | ₩46,409 | +1.52% | 1.5만 |
|---|
| 2026.05.08 | ₩46,156 | ₩46,329 | ₩45,675 | ₩45,688 | -1.01% | 2만 |
|---|
| 2026.05.07 | ₩45,502 | ₩46,209 | ₩45,328 | ₩46,209 | +1.55% | 2.5천 |
|---|
| 2026.05.06 | ₩46,716 | ₩46,716 | ₩45,809 | ₩46,049 | -1.43% | 1.5만 |
|---|
| 2026.05.05 | ₩47,183 | ₩47,410 | ₩47,050 | ₩47,210 | +0.06% | 2.1만 |
|---|
| 2026.05.04 | ₩46,743 | ₩47,317 | ₩46,730 | ₩47,183 | +0.94% | 2.2만 |
|---|
| 2026.05.01 | ₩47,077 | ₩47,077 | ₩46,569 | ₩46,743 | -0.71% | 4만 |
|---|
| 2026.04.30 | ₩46,249 | ₩47,304 | ₩46,249 | ₩47,250 | +2.16% | 2.5만 |
|---|
| 2026.04.29 | ₩45,942 | ₩46,089 | ₩45,862 | ₩46,089 | +0.32% | 1.4만 |
|---|
| 2026.04.28 | ₩45,408 | ₩45,648 | ₩45,221 | ₩45,515 | +0.24% | 1.9만 |
|---|
| 2026.04.27 | ₩44,434 | ₩44,874 | ₩44,434 | ₩44,794 | +0.81% | 3.2만 |
|---|
| 2026.04.24 | ₩44,541 | ₩44,741 | ₩44,447 | ₩44,741 | +0.45% | 1.9만 |
|---|
| 2026.04.23 | ₩44,527 | ₩44,781 | ₩44,407 | ₩44,781 | +0.57% | 1.3만 |
|---|
| 2026.04.22 | ₩44,514 | ₩44,514 | ₩44,300 | ₩44,514 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩43,833 | ₩44,140 | ₩43,740 | ₩43,980 | +0.33% | 2.4만 |
|---|
| 2026.04.20 | ₩44,687 | ₩44,687 | ₩43,913 | ₩44,033 | -1.46% | 7.6천 |
|---|
| 2026.04.17 | ₩43,646 | ₩44,100 | ₩43,419 | ₩44,033 | +0.89% | 7.5만 |
|---|
| 2026.04.16 | ₩44,260 | ₩44,674 | ₩44,260 | ₩44,447 | +0.42% | 1.7만 |
|---|
| 2026.04.15 | ₩44,354 | ₩44,461 | ₩44,180 | ₩44,194 | -0.36% | 4.6만 |
|---|
| 2026.04.14 | ₩44,300 | ₩44,687 | ₩44,260 | ₩44,461 | +0.36% | 3.4만 |
|---|
| 2026.04.13 | ₩45,435 | ₩45,475 | ₩44,727 | ₩44,888 | -1.20% | 8.3천 |
|---|
| 2026.04.10 | ₩45,555 | ₩45,555 | ₩45,181 | ₩45,288 | -0.59% | 1.5만 |
|---|
| 2026.04.09 | ₩45,141 | ₩46,369 | ₩45,141 | ₩45,422 | +0.62% | 4.7만 |
|---|
| 2026.04.08 | ₩44,848 | ₩45,622 | ₩44,848 | ₩45,622 | +1.73% | 1.3만 |
|---|
| 2026.04.07 | ₩45,902 | ₩46,249 | ₩45,902 | ₩46,129 | +0.49% | 7.3천 |
|---|
| 2026.04.06 | ₩45,208 | ₩45,608 | ₩45,208 | ₩45,528 | +0.71% | 2.4만 |
|---|
| 2026.04.02 | ₩45,622 | ₩45,675 | ₩45,542 | ₩45,595 | -0.06% | 2.7천 |
|---|
| 2026.04.01 | ₩44,968 | ₩45,275 | ₩44,901 | ₩45,221 | +0.56% | 6.3천 |
|---|
| 2026.03.31 | ₩46,676 | ₩46,690 | ₩45,608 | ₩45,929 | -1.60% | 2.8만 |
|---|
| 2026.03.30 | ₩47,050 | ₩47,050 | ₩46,463 | ₩46,623 | -0.91% | 20.5만 |
|---|
| 2026.03.27 | ₩47,304 | ₩47,530 | ₩46,916 | ₩46,916 | -0.82% | 3.7만 |
|---|
| 2026.03.26 | ₩46,609 | ₩47,063 | ₩46,543 | ₩47,063 | +0.97% | 18.4만 |
|---|
| 2026.03.25 | ₩46,783 | ₩46,783 | ₩46,383 | ₩46,569 | -0.46% | 3.1만 |
|---|
| 2026.03.24 | ₩46,396 | ₩47,023 | ₩46,396 | ₩46,676 | +0.60% | 1.1만 |
|---|
| 2026.03.23 | ₩45,382 | ₩46,316 | ₩45,382 | ₩46,169 | +1.74% | 4.8천 |
|---|
| 2026.03.20 | ₩46,302 | ₩46,356 | ₩45,662 | ₩45,662 | -1.38% | 2.1만 |
|---|
| 2026.03.19 | ₩45,675 | ₩46,076 | ₩45,675 | ₩46,076 | +0.88% | 1.7만 |
|---|
| 2026.03.18 | ₩45,248 | ₩45,288 | ₩45,115 | ₩45,248 | 0.00% | 1만 |
|---|
| 2026.03.17 | ₩45,622 | ₩45,688 | ₩45,355 | ₩45,355 | -0.59% | 4.4천 |
|---|
| 2026.03.16 | ₩44,888 | ₩45,261 | ₩44,874 | ₩45,195 | +0.68% | 2.9만 |
|---|
| 2026.03.13 | ₩45,048 | ₩45,288 | ₩44,901 | ₩45,128 | +0.18% | 1.7만 |
|---|
| 2026.03.12 | ₩45,115 | ₩45,462 | ₩44,888 | ₩44,888 | -0.50% | 8.7천 |
|---|
| 2026.03.11 | ₩44,594 | ₩45,261 | ₩44,594 | ₩45,261 | +1.50% | 4.2만 |
|---|
| 2026.03.10 | ₩44,754 | ₩45,155 | ₩44,674 | ₩44,701 | -0.12% | 9.7천 |
|---|
| 2026.03.09 | ₩45,382 | ₩45,462 | ₩45,088 | ₩45,141 | -0.53% | 1.3만 |
|---|
| 2026.03.06 | ₩45,515 | ₩45,742 | ₩45,395 | ₩45,515 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩45,755 | ₩45,782 | ₩45,355 | ₩45,448 | -0.67% | 2.7만 |
|---|
| 2026.03.04 | ₩45,075 | ₩45,448 | ₩44,794 | ₩45,448 | +0.83% | 9.2천 |
|---|
| 2026.03.03 | ₩45,769 | ₩45,769 | ₩44,981 | ₩45,382 | -0.85% | 4.3만 |
|---|
| 2026.03.02 | ₩45,034 | ₩45,595 | ₩44,994 | ₩45,528 | +1.10% | 8.3천 |
|---|
| 2026.02.27 | ₩44,981 | ₩45,208 | ₩44,954 | ₩45,208 | +0.50% | 1.4만 |
|---|
| 2026.02.26 | ₩44,768 | ₩45,128 | ₩44,768 | ₩44,874 | +0.24% | 1.3만 |
|---|
| 2026.02.25 | ₩44,020 | ₩44,514 | ₩44,020 | ₩44,420 | +0.91% | 1.3만 |
|---|
| 2026.02.24 | ₩44,687 | ₩44,687 | ₩44,073 | ₩44,514 | -0.39% | 2.4만 |
|---|
| 2026.02.23 | ₩44,340 | ₩45,034 | ₩44,340 | ₩44,634 | +0.66% | 4.5천 |
|---|
| 2026.02.20 | ₩43,873 | ₩44,647 | ₩43,873 | ₩44,647 | +1.76% | 1.9만 |
|---|
| 2026.02.19 | ₩44,207 | ₩44,340 | ₩43,967 | ₩44,287 | +0.18% | 1.2만 |
|---|
| 2026.02.18 | ₩43,967 | ₩44,461 | ₩43,967 | ₩44,154 | +0.43% | 2.5만 |
|---|
| 2026.02.17 | ₩43,860 | ₩44,087 | ₩43,566 | ₩43,980 | +0.27% | 8.6천 |
|---|
| 2026.02.13 | ₩43,246 | ₩44,140 | ₩43,126 | ₩44,047 | +1.85% | 2만 |
|---|
| 2026.02.12 | ₩43,419 | ₩43,540 | ₩42,926 | ₩42,992 | -0.98% | 3.2만 |
|---|
| 2026.02.11 | ₩43,059 | ₩43,206 | ₩42,832 | ₩43,099 | +0.09% | 6.2만 |
|---|
| 2026.02.10 | ₩42,725 | ₩42,725 | ₩42,445 | ₩42,565 | -0.37% | 8.4만 |
|---|
| 2026.02.09 | ₩42,031 | ₩42,432 | ₩41,911 | ₩42,418 | +0.92% | 3.1만 |
|---|
| 2026.02.06 | ₩41,951 | ₩42,245 | ₩41,898 | ₩42,045 | +0.22% | 6.1만 |
|---|
| 2026.02.05 | ₩41,324 | ₩41,965 | ₩41,324 | ₩41,911 | +1.42% | 6.8만 |
|---|
| 2026.02.04 | ₩41,591 | ₩41,818 | ₩41,364 | ₩41,818 | +0.55% | 6.3만 |
|---|
| 2026.02.03 | ₩41,230 | ₩41,564 | ₩41,217 | ₩41,564 | +0.81% | 8.9천 |
|---|
| 2026.02.02 | ₩41,070 | ₩41,070 | ₩40,616 | ₩40,683 | -0.94% | 2.4만 |
|---|
| 2026.01.30 | ₩41,311 | ₩41,324 | ₩40,630 | ₩41,244 | -0.16% | 1.7만 |
|---|
| 2026.01.29 | ₩41,618 | ₩41,618 | ₩41,270 | ₩41,431 | -0.45% | 1.8만 |
|---|
| 2026.01.28 | ₩40,923 | ₩41,177 | ₩40,923 | ₩41,084 | +0.39% | 3.8만 |
|---|
| 2026.01.27 | ₩40,510 | ₩40,737 | ₩40,470 | ₩40,697 | +0.46% | 6.3천 |
|---|
| 2026.01.26 | ₩40,336 | ₩40,336 | ₩40,136 | ₩40,203 | -0.33% | 11.2만 |
|---|
| 2026.01.23 | ₩40,750 | ₩40,750 | ₩40,390 | ₩40,390 | -0.88% | 9.6만 |
|---|
| 2026.01.22 | ₩40,216 | ₩40,403 | ₩39,962 | ₩40,323 | +0.27% | 8.2만 |
|---|
| 2026.01.21 | ₩40,349 | ₩40,349 | ₩39,762 | ₩39,882 | -1.16% | 1.5만 |
|---|
| 2026.01.20 | ₩39,922 | ₩40,056 | ₩39,615 | ₩39,642 | -0.70% | 3.5만 |
|---|
| 2026.01.16 | ₩39,282 | ₩39,909 | ₩39,282 | ₩39,909 | +1.60% | 2.9천 |
|---|
| 2026.01.15 | ₩39,388 | ₩39,509 | ₩39,388 | ₩39,442 | +0.14% | 2.4천 |
|---|
| 2026.01.14 | ₩39,429 | ₩39,802 | ₩39,429 | ₩39,549 | +0.30% | 3.1만 |
|---|
| 2026.01.13 | ₩38,868 | ₩39,415 | ₩38,868 | ₩39,335 | +1.20% | 4천 |
|---|
| 2026.01.12 | ₩38,654 | ₩38,841 | ₩38,641 | ₩38,841 | +0.48% | 3.3만 |
|---|
| 2026.01.09 | ₩38,187 | ₩38,721 | ₩38,187 | ₩38,601 | +1.08% | 7.2천 |
|---|
| 2026.01.08 | ₩38,147 | ₩38,494 | ₩38,120 | ₩38,427 | +0.73% | 2.7만 |
|---|
| 2026.01.07 | ₩37,867 | ₩38,080 | ₩37,800 | ₩37,934 | +0.18% | 1.7만 |
|---|
| 2026.01.06 | ₩38,881 | ₩38,881 | ₩37,827 | ₩37,894 | -2.54% | 3만 |
|---|
| 2026.01.05 | ₩38,855 | ₩38,855 | ₩38,040 | ₩38,561 | -0.76% | 7.3만 |
|---|
| 2026.01.02 | ₩38,241 | ₩38,948 | ₩38,147 | ₩38,761 | +1.36% | 1.5만 |
|---|
| 2025.12.31 | ₩38,508 | ₩38,534 | ₩38,321 | ₩38,401 | -0.28% | 5.7만 |
|---|
| 2025.12.30 | ₩38,401 | ₩38,574 | ₩38,387 | ₩38,574 | +0.45% | 8.8천 |
|---|
| 2025.12.29 | ₩38,467 | ₩38,494 | ₩38,321 | ₩38,374 | -0.24% | 1.2만 |
|---|
| 2025.12.26 | ₩38,267 | ₩38,267 | ₩38,134 | ₩38,254 | -0.03% | 3.2만 |
|---|
| 2025.12.24 | ₩38,427 | ₩38,548 | ₩38,281 | ₩38,441 | +0.03% | 8.9만 |
|---|
| 2025.12.23 | ₩38,161 | ₩38,467 | ₩38,161 | ₩38,467 | +0.80% | 3.8만 |
|---|
| 2025.12.22 | ₩37,800 | ₩38,120 | ₩37,800 | ₩38,120 | +0.85% | 1.9만 |
|---|
| 2025.12.19 | ₩37,747 | ₩37,974 | ₩37,747 | ₩37,760 | +0.04% | 2.3만 |
|---|
| 2025.12.18 | ₩38,134 | ₩38,241 | ₩37,747 | ₩37,747 | -1.02% | 1.4만 |
|---|
| 2025.12.17 | ₩37,974 | ₩38,174 | ₩37,813 | ₩38,094 | +0.32% | 4만 |
|---|
| 2025.12.16 | ₩38,080 | ₩38,080 | ₩37,720 | ₩37,720 | -0.95% | 1.8만 |
|---|
| 2025.12.15 | ₩38,307 | ₩38,467 | ₩38,307 | ₩38,467 | +0.42% | 9.1천 |
|---|
| 2025.12.12 | ₩38,521 | ₩38,548 | ₩38,201 | ₩38,454 | -0.17% | 4.5천 |
|---|
| 2025.12.11 | ₩38,067 | ₩38,508 | ₩38,067 | ₩38,401 | +0.88% | 4만 |
|---|
| 2025.12.10 | ₩38,521 | ₩38,521 | ₩38,201 | ₩38,387 | -0.35% | 2만 |
|---|
| 2025.12.09 | ₩38,881 | ₩39,015 | ₩38,561 | ₩38,561 | -0.82% | 1.8만 |
|---|
| 2025.12.08 | ₩39,188 | ₩39,188 | ₩38,668 | ₩38,734 | -1.16% | 2.3만 |
|---|
| 2025.12.05 | ₩39,015 | ₩39,255 | ₩38,921 | ₩39,041 | +0.07% | 1.3만 |
|---|
| 2025.12.04 | ₩38,668 | ₩39,068 | ₩38,668 | ₩39,068 | +1.04% | 1.2만 |
|---|
| 2025.12.03 | ₩38,321 | ₩38,708 | ₩38,294 | ₩38,548 | +0.59% | 1.8만 |
|---|
| 2025.12.02 | ₩38,588 | ₩38,588 | ₩38,147 | ₩38,147 | -1.14% | 5.8만 |
|---|
| 2025.12.01 | ₩38,614 | ₩38,721 | ₩38,614 | ₩38,614 | 0.00% | 2만 |
|---|
| 2025.11.28 | ₩38,815 | ₩39,028 | ₩38,815 | ₩39,028 | +0.55% | 1.2천 |
|---|
| 2025.11.26 | ₩38,534 | ₩38,774 | ₩38,534 | ₩38,641 | +0.28% | 2.1만 |
|---|
| 2025.11.25 | ₩38,067 | ₩38,441 | ₩38,067 | ₩38,387 | +0.84% | 1만 |
|---|
| 2025.11.24 | ₩38,641 | ₩38,641 | ₩38,054 | ₩38,227 | -1.07% | 2.1만 |
|---|
| 2025.11.21 | ₩38,241 | ₩38,494 | ₩38,107 | ₩38,427 | +0.49% | 9.9천 |
|---|
| 2025.11.20 | ₩38,214 | ₩38,454 | ₩38,174 | ₩38,174 | -0.10% | 1.1만 |
|---|
| 2025.11.19 | ₩37,894 | ₩38,387 | ₩37,894 | ₩38,281 | +1.02% | 5.3천 |
|---|
| 2025.11.18 | ₩37,894 | ₩38,361 | ₩37,894 | ₩38,267 | +0.99% | 1.1만 |
|---|
| 2025.11.17 | ₩38,454 | ₩38,681 | ₩38,254 | ₩38,254 | -0.52% | 5.9만 |
|---|
| 2025.11.14 | ₩38,481 | ₩38,601 | ₩38,481 | ₩38,561 | +0.21% | 5.2천 |
|---|
| 2025.11.13 | ₩38,120 | ₩38,161 | ₩37,707 | ₩37,773 | -0.91% | 2.5만 |
|---|
| 2025.11.12 | ₩38,294 | ₩38,294 | ₩37,920 | ₩38,027 | -0.70% | 9.2천 |
|---|
| 2025.11.11 | ₩37,934 | ₩38,080 | ₩37,934 | ₩38,080 | +0.39% | 5.9천 |
|---|
| 2025.11.10 | ₩37,627 | ₩37,880 | ₩37,506 | ₩37,880 | +0.67% | 1만 |
|---|
| 2025.11.07 | ₩36,999 | ₩37,627 | ₩36,999 | ₩37,627 | +1.70% | 5.1천 |
|---|
| 2025.11.06 | ₩37,199 | ₩37,360 | ₩37,133 | ₩37,226 | +0.07% | 16.4만 |
|---|
| 2025.11.05 | ₩37,053 | ₩37,240 | ₩37,053 | ₩37,159 | +0.29% | 10.9만 |
|---|
| 2025.11.04 | ₩36,839 | ₩36,879 | ₩36,786 | ₩36,786 | -0.14% | 1.1만 |
|---|
| 2025.11.03 | ₩36,826 | ₩37,066 | ₩36,639 | ₩37,026 | +0.54% | 1.8만 |
|---|
| 2025.10.31 | ₩37,106 | ₩37,199 | ₩36,999 | ₩37,079 | -0.07% | 21.4만 |
|---|
| 2025.10.30 | ₩37,053 | ₩37,240 | ₩37,013 | ₩37,066 | +0.04% | 1.6만 |
|---|
| 2025.10.29 | ₩37,119 | ₩37,173 | ₩36,852 | ₩36,866 | -0.68% | 6.9천 |
|---|
| 2025.10.28 | ₩37,039 | ₩37,226 | ₩36,986 | ₩37,133 | +0.25% | 4.9만 |
|---|
| 2025.10.27 | ₩37,053 | ₩37,240 | ₩37,053 | ₩37,213 | +0.43% | 9.6천 |
|---|
| 2025.10.24 | ₩37,293 | ₩37,293 | ₩36,973 | ₩37,013 | -0.75% | 1.3만 |
|---|
| 2025.10.23 | ₩37,760 | ₩37,760 | ₩37,266 | ₩37,333 | -1.13% | 2.3만 |
|---|
| 2025.10.22 | ₩37,106 | ₩37,520 | ₩36,946 | ₩37,386 | +0.76% | 1.5만 |
|---|
| 2025.10.21 | ₩36,986 | ₩37,026 | ₩36,906 | ₩36,999 | +0.04% | 3.8만 |
|---|
| 2025.10.20 | ₩36,345 | ₩36,986 | ₩36,345 | ₩36,959 | +1.69% | 2.8만 |
|---|
| 2025.10.17 | ₩36,465 | ₩36,585 | ₩36,399 | ₩36,585 | +0.33% | 4.1만 |
|---|
| 2025.10.16 | ₩36,919 | ₩37,053 | ₩36,452 | ₩36,545 | -1.01% | 2.4만 |
|---|
| 2025.10.15 | ₩37,253 | ₩37,253 | ₩36,879 | ₩37,013 | -0.64% | 1.6만 |
|---|
| 2025.10.14 | ₩36,452 | ₩36,746 | ₩36,452 | ₩36,719 | +0.73% | 6.7천 |
|---|
| 2025.10.13 | ₩36,732 | ₩36,919 | ₩36,706 | ₩36,826 | +0.25% | 2.3만 |
|---|
| 2025.10.10 | ₩37,106 | ₩37,173 | ₩36,545 | ₩36,545 | -1.51% | 3.5만 |
|---|