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 | ₩47,096 | ₩47,203 | ₩46,801 | ₩46,828 | -0.57% | 6.7천 |
| 2026.10.08 | ₩46,989 | ₩47,176 | ₩46,989 | ₩47,123 | +0.29% | 7.4천 |
| 2026.10.07 | ₩46,694 | ₩46,694 | ₩46,199 | ₩46,507 | -0.40% | 2.1만 |
| 2026.10.06 | ₩46,601 | ₩47,351 | ₩46,601 | ₩47,351 | +1.61% | 1.3만 |
| 2026.10.05 | ₩46,413 | ₩47,150 | ₩46,413 | ₩46,788 | +0.81% | 8천 |
| 2026.10.02 | ₩46,292 | ₩46,413 | ₩46,145 | ₩46,413 | +0.26% | 1.2만 |
| 2026.10.01 | ₩45,382 | ₩46,172 | ₩45,382 | ₩46,172 | +1.74% | 2.9만 |
| 2026.09.30 | ₩46,266 | ₩46,266 | ₩45,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,716 |
| -1.19% |
| 2.4만 |
| 2026.09.29 | ₩46,507 | ₩46,507 | ₩46,065 | ₩46,065 | -0.95% | 3.1만 |
|---|
| 2026.09.28 | ₩46,601 | ₩46,842 | ₩46,333 | ₩46,721 | +0.26% | 1.6만 |
|---|
| 2026.09.25 | ₩47,485 | ₩47,485 | ₩46,453 | ₩46,775 | -1.50% | 1.2만 |
|---|
| 2026.09.24 | ₩47,485 | ₩47,685 | ₩47,310 | ₩47,351 | -0.28% | 2.8만 |
|---|
| 2026.09.23 | ₩47,659 | ₩48,061 | ₩47,498 | ₩47,498 | -0.34% | 1.5만 |
|---|
| 2026.09.22 | ₩47,699 | ₩48,235 | ₩47,471 | ₩47,498 | -0.42% | 6.8천 |
|---|
| 2026.09.21 | ₩48,208 | ₩48,369 | ₩48,007 | ₩48,007 | -0.42% | 3만 |
|---|
| 2026.09.18 | ₩48,904 | ₩48,904 | ₩48,596 | ₩48,596 | -0.63% | 2.5천 |
|---|
| 2026.09.17 | ₩47,913 | ₩48,610 | ₩47,913 | ₩48,476 | +1.17% | 3.4만 |
|---|
| 2026.09.16 | ₩48,489 | ₩48,690 | ₩47,913 | ₩48,275 | -0.44% | 1.9만 |
|---|
| 2026.09.15 | ₩49,146 | ₩49,146 | ₩48,543 | ₩48,690 | -0.93% | 1.3만 |
|---|
| 2026.09.14 | ₩49,387 | ₩49,387 | ₩48,784 | ₩48,918 | -0.95% | 4.3만 |
|---|
| 2026.09.11 | ₩49,146 | ₩49,253 | ₩48,985 | ₩49,239 | +0.19% | 3.4천 |
|---|
| 2026.09.10 | ₩49,547 | ₩49,547 | ₩49,186 | ₩49,199 | -0.70% | 1.4만 |
|---|
| 2026.09.09 | ₩50,056 | ₩50,056 | ₩49,480 | ₩49,748 | -0.62% | 1.5만 |
|---|
| 2026.09.08 | ₩49,239 | ₩49,909 | ₩49,239 | ₩49,815 | +1.17% | 2.4만 |
|---|
| 2026.09.04 | ₩48,945 | ₩49,480 | ₩48,945 | ₩49,480 | +1.09% | 4.3천 |
|---|
| 2026.09.03 | ₩49,802 | ₩49,815 | ₩49,279 | ₩49,279 | -1.05% | 4.1천 |
|---|
| 2026.09.02 | ₩49,226 | ₩49,735 | ₩49,226 | ₩49,588 | +0.73% | 2.9만 |
|---|
| 2026.09.01 | ₩49,896 | ₩49,896 | ₩49,561 | ₩49,748 | -0.30% | 1.3만 |
|---|
| 2026.08.31 | ₩49,561 | ₩49,561 | ₩49,105 | ₩49,547 | -0.03% | 3.2만 |
|---|
| 2026.08.28 | ₩49,681 | ₩49,681 | ₩49,052 | ₩49,052 | -1.27% | 1.9만 |
|---|
| 2026.08.27 | ₩49,655 | ₩49,949 | ₩49,480 | ₩49,695 | +0.08% | 1.5만 |
|---|
| 2026.08.26 | ₩49,413 | ₩49,989 | ₩49,413 | ₩49,963 | +1.11% | 6.7천 |
|---|
| 2026.08.25 | ₩48,931 | ₩49,159 | ₩48,811 | ₩48,811 | -0.25% | 2만 |
|---|
| 2026.08.24 | ₩48,878 | ₩49,266 | ₩48,757 | ₩49,172 | +0.60% | 5.7천 |
|---|
| 2026.08.21 | ₩49,735 | ₩49,735 | ₩49,079 | ₩49,159 | -1.16% | 8천 |
|---|
| 2026.08.20 | ₩49,762 | ₩49,882 | ₩49,360 | ₩49,427 | -0.67% | 2.3천 |
|---|
| 2026.08.19 | ₩49,842 | ₩49,842 | ₩49,199 | ₩49,360 | -0.97% | 1.1만 |
|---|
| 2026.08.18 | ₩49,922 | ₩50,070 | ₩49,802 | ₩49,909 | -0.03% | 11.9만 |
|---|
| 2026.08.17 | ₩49,279 | ₩49,279 | ₩48,971 | ₩49,079 | -0.41% | 3.3천 |
|---|
| 2026.08.14 | ₩49,186 | ₩49,387 | ₩48,971 | ₩49,387 | +0.41% | 2.4천 |
|---|
| 2026.08.13 | ₩48,864 | ₩48,918 | ₩48,677 | ₩48,677 | -0.38% | 3.1천 |
|---|
| 2026.08.12 | ₩48,556 | ₩48,811 | ₩48,556 | ₩48,784 | +0.47% | 1.8만 |
|---|
| 2026.08.11 | ₩48,382 | ₩48,637 | ₩48,141 | ₩48,382 | 0.00% | 5.3천 |
|---|
| 2026.08.10 | ₩47,230 | ₩48,168 | ₩47,230 | ₩48,087 | +1.82% | 2만 |
|---|
| 2026.08.07 | ₩48,101 | ₩48,101 | ₩47,270 | ₩47,270 | -1.73% | 8.2천 |
|---|
| 2026.08.06 | ₩48,181 | ₩48,208 | ₩47,793 | ₩47,980 | -0.42% | 1.5만 |
|---|
| 2026.08.05 | ₩47,498 | ₩47,605 | ₩47,364 | ₩47,364 | -0.28% | 7.2천 |
|---|
| 2026.08.04 | ₩48,020 | ₩48,221 | ₩47,578 | ₩48,101 | +0.17% | 2.2천 |
|---|
| 2026.08.03 | ₩48,061 | ₩48,369 | ₩47,967 | ₩48,275 | +0.45% | 8.7천 |
|---|
| 2026.07.31 | ₩48,288 | ₩48,637 | ₩48,101 | ₩48,637 | +0.72% | 1.4만 |
|---|
| 2026.07.30 | ₩47,940 | ₩48,355 | ₩47,900 | ₩48,221 | +0.59% | 1.2만 |
|---|
| 2026.07.29 | ₩48,717 | ₩48,770 | ₩48,261 | ₩48,275 | -0.91% | 1.2만 |
|---|
| 2026.07.28 | ₩48,128 | ₩48,489 | ₩47,913 | ₩48,168 | +0.08% | 1.9만 |
|---|
| 2026.07.27 | ₩48,208 | ₩48,315 | ₩47,953 | ₩47,953 | -0.53% | 1.3만 |
|---|
| 2026.07.24 | ₩49,641 | ₩49,802 | ₩49,186 | ₩49,186 | -0.92% | 1.4만 |
|---|
| 2026.07.23 | ₩49,092 | ₩49,387 | ₩49,092 | ₩49,266 | +0.35% | 9.2천 |
|---|
| 2026.07.22 | ₩49,012 | ₩49,012 | ₩48,904 | ₩48,931 | -0.16% | 6천 |
|---|
| 2026.07.21 | ₩49,092 | ₩49,092 | ₩48,221 | ₩48,342 | -1.53% | 1.8만 |
|---|
| 2026.07.20 | ₩48,837 | ₩49,105 | ₩48,610 | ₩48,610 | -0.47% | 2.7만 |
|---|
| 2026.07.17 | ₩48,717 | ₩48,717 | ₩48,315 | ₩48,409 | -0.63% | 2.8천 |
|---|
| 2026.07.16 | ₩48,047 | ₩48,369 | ₩47,994 | ₩48,302 | +0.53% | 5.4천 |
|---|
| 2026.07.15 | ₩47,860 | ₩47,860 | ₩47,605 | ₩47,605 | -0.53% | 2.9천 |
|---|
| 2026.07.14 | ₩48,074 | ₩48,154 | ₩47,980 | ₩48,154 | +0.17% | 2.3천 |
|---|
| 2026.07.13 | ₩47,364 | ₩47,980 | ₩47,364 | ₩47,913 | +1.16% | 1.7천 |
|---|
| 2026.07.10 | ₩46,868 | ₩47,069 | ₩46,748 | ₩47,069 | +0.43% | 3천 |
|---|
| 2026.07.09 | ₩47,525 | ₩47,525 | ₩47,217 | ₩47,217 | -0.65% | 2.6만 |
|---|
| 2026.07.08 | ₩47,377 | ₩47,712 | ₩47,217 | ₩47,619 | +0.51% | 1.4만 |
|---|
| 2026.07.07 | ₩46,734 | ₩47,324 | ₩46,734 | ₩47,324 | +1.26% | 6.2만 |
|---|
| 2026.07.06 | ₩46,359 | ₩46,587 | ₩46,118 | ₩46,118 | -0.52% | 4.7천 |
|---|
| 2026.07.02 | ₩45,636 | ₩46,239 | ₩45,636 | ₩46,239 | +1.32% | 3.6천 |
|---|
| 2026.07.01 | ₩45,850 | ₩46,172 | ₩45,716 | ₩45,770 | -0.18% | 7.2천 |
|---|
| 2026.06.30 | ₩46,373 | ₩46,734 | ₩46,239 | ₩46,239 | -0.29% | 2.9만 |
|---|
| 2026.06.29 | ₩46,627 | ₩46,627 | ₩46,252 | ₩46,346 | -0.60% | 1만 |
|---|
| 2026.06.26 | ₩46,467 | ₩46,614 | ₩46,373 | ₩46,614 | +0.32% | 2.2만 |
|---|
| 2026.06.25 | ₩45,783 | ₩46,426 | ₩45,743 | ₩46,306 | +1.14% | 4.5천 |
|---|
| 2026.06.24 | ₩45,663 | ₩45,984 | ₩45,408 | ₩45,623 | -0.09% | 1만 |
|---|
| 2026.06.23 | ₩45,462 | ₩46,359 | ₩45,462 | ₩46,359 | +1.97% | 5천 |
|---|
| 2026.06.22 | ₩45,154 | ₩45,623 | ₩44,980 | ₩45,516 | +0.80% | 2.2만 |
|---|
| 2026.06.18 | ₩44,859 | ₩45,328 | ₩44,498 | ₩45,221 | +0.81% | 9.2천 |
|---|
| 2026.06.17 | ₩45,315 | ₩45,355 | ₩45,060 | ₩45,154 | -0.35% | 1.8만 |
|---|
| 2026.06.16 | ₩45,542 | ₩45,690 | ₩45,328 | ₩45,462 | -0.18% | 9.2천 |
|---|
| 2026.06.15 | ₩45,944 | ₩46,011 | ₩45,542 | ₩45,757 | -0.41% | 4.5만 |
|---|
| 2026.06.12 | ₩45,676 | ₩46,775 | ₩45,676 | ₩46,480 | +1.76% | 2.8만 |
|---|
| 2026.06.11 | ₩46,520 | ₩46,922 | ₩46,266 | ₩46,266 | -0.55% | 8.3천 |
|---|
| 2026.06.10 | ₩46,413 | ₩47,016 | ₩46,413 | ₩46,734 | +0.69% | 9.7천 |
|---|
| 2026.06.09 | ₩46,011 | ₩46,158 | ₩45,837 | ₩45,998 | -0.03% | 1.1만 |
|---|
| 2026.06.08 | ₩46,359 | ₩46,359 | ₩46,132 | ₩46,212 | -0.32% | 2.3만 |
|---|
| 2026.06.05 | ₩46,467 | ₩46,949 | ₩46,467 | ₩46,480 | +0.03% | 9.5천 |
|---|
| 2026.06.04 | ₩45,783 | ₩46,895 | ₩45,783 | ₩46,895 | +2.43% | 5.9천 |
|---|
| 2026.06.03 | ₩46,092 | ₩46,788 | ₩46,051 | ₩46,252 | +0.35% | 3.3만 |
|---|
| 2026.06.02 | ₩45,288 | ₩46,359 | ₩45,288 | ₩46,225 | +2.07% | 2.6만 |
|---|
| 2026.06.01 | ₩45,154 | ₩45,877 | ₩45,154 | ₩45,649 | +1.10% | 3.2만 |
|---|
| 2026.05.29 | ₩45,716 | ₩45,730 | ₩45,207 | ₩45,207 | -1.11% | 1.7만 |
|---|
| 2026.05.28 | ₩47,351 | ₩47,351 | ₩46,667 | ₩46,775 | -1.22% | 3.2만 |
|---|
| 2026.05.27 | ₩47,391 | ₩47,699 | ₩47,123 | ₩47,123 | -0.57% | 1.3만 |
|---|
| 2026.05.26 | ₩48,797 | ₩48,851 | ₩48,034 | ₩48,034 | -1.56% | 1.1만 |
|---|
| 2026.05.22 | ₩48,904 | ₩49,038 | ₩48,797 | ₩49,038 | +0.27% | 7.2천 |
|---|
| 2026.05.21 | ₩48,918 | ₩49,119 | ₩48,462 | ₩48,610 | -0.63% | 1.7만 |
|---|
| 2026.05.20 | ₩49,306 | ₩49,306 | ₩48,570 | ₩48,650 | -1.33% | 1.2만 |
|---|
| 2026.05.19 | ₩48,770 | ₩49,266 | ₩48,730 | ₩49,239 | +0.96% | 1.1만 |
|---|
| 2026.05.18 | ₩48,516 | ₩48,824 | ₩48,516 | ₩48,811 | +0.61% | 5천 |
|---|
| 2026.05.15 | ₩48,328 | ₩48,516 | ₩48,128 | ₩48,328 | 0.00% | 4.2천 |
|---|
| 2026.05.14 | ₩47,002 | ₩48,061 | ₩47,002 | ₩48,061 | +2.25% | 1만 |
|---|
| 2026.05.13 | ₩47,136 | ₩47,297 | ₩46,788 | ₩47,297 | +0.34% | 8.6천 |
|---|
| 2026.05.12 | ₩46,453 | ₩47,043 | ₩46,453 | ₩47,029 | +1.24% | 1.3만 |
|---|
| 2026.05.11 | ₩45,877 | ₩46,601 | ₩45,877 | ₩46,574 | +1.52% | 1.5만 |
|---|
| 2026.05.08 | ₩46,319 | ₩46,493 | ₩45,837 | ₩45,850 | -1.01% | 2만 |
|---|
| 2026.05.07 | ₩45,663 | ₩46,373 | ₩45,489 | ₩46,373 | +1.55% | 2.5천 |
|---|
| 2026.05.06 | ₩46,882 | ₩46,882 | ₩45,971 | ₩46,212 | -1.43% | 1.5만 |
|---|
| 2026.05.05 | ₩47,351 | ₩47,578 | ₩47,217 | ₩47,377 | +0.06% | 2.1만 |
|---|
| 2026.05.04 | ₩46,909 | ₩47,485 | ₩46,895 | ₩47,351 | +0.94% | 2.2만 |
|---|
| 2026.05.01 | ₩47,243 | ₩47,243 | ₩46,734 | ₩46,909 | -0.71% | 4만 |
|---|
| 2026.04.30 | ₩46,413 | ₩47,471 | ₩46,413 | ₩47,418 | +2.16% | 2.5만 |
|---|
| 2026.04.29 | ₩46,105 | ₩46,252 | ₩46,025 | ₩46,252 | +0.32% | 1.4만 |
|---|
| 2026.04.28 | ₩45,569 | ₩45,810 | ₩45,382 | ₩45,676 | +0.24% | 1.9만 |
|---|
| 2026.04.27 | ₩44,591 | ₩45,033 | ₩44,591 | ₩44,953 | +0.81% | 3.2만 |
|---|
| 2026.04.24 | ₩44,698 | ₩44,899 | ₩44,605 | ₩44,899 | +0.45% | 1.9만 |
|---|
| 2026.04.23 | ₩44,685 | ₩44,940 | ₩44,565 | ₩44,940 | +0.57% | 1.3만 |
|---|
| 2026.04.22 | ₩44,672 | ₩44,672 | ₩44,457 | ₩44,672 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩43,989 | ₩44,297 | ₩43,895 | ₩44,136 | +0.33% | 2.4만 |
|---|
| 2026.04.20 | ₩44,846 | ₩44,846 | ₩44,069 | ₩44,189 | -1.46% | 7.6천 |
|---|
| 2026.04.17 | ₩43,801 | ₩44,256 | ₩43,573 | ₩44,189 | +0.89% | 7.5만 |
|---|
| 2026.04.16 | ₩44,417 | ₩44,832 | ₩44,417 | ₩44,605 | +0.42% | 1.7만 |
|---|
| 2026.04.15 | ₩44,511 | ₩44,618 | ₩44,337 | ₩44,350 | -0.36% | 4.6만 |
|---|
| 2026.04.14 | ₩44,457 | ₩44,846 | ₩44,417 | ₩44,618 | +0.36% | 3.4만 |
|---|
| 2026.04.13 | ₩45,596 | ₩45,636 | ₩44,886 | ₩45,047 | -1.20% | 8.3천 |
|---|
| 2026.04.10 | ₩45,716 | ₩45,716 | ₩45,341 | ₩45,449 | -0.59% | 1.5만 |
|---|
| 2026.04.09 | ₩45,301 | ₩46,534 | ₩45,301 | ₩45,583 | +0.62% | 4.7만 |
|---|
| 2026.04.08 | ₩45,007 | ₩45,783 | ₩45,007 | ₩45,783 | +1.73% | 1.3만 |
|---|
| 2026.04.07 | ₩46,065 | ₩46,413 | ₩46,065 | ₩46,292 | +0.49% | 7.3천 |
|---|
| 2026.04.06 | ₩45,368 | ₩45,770 | ₩45,368 | ₩45,690 | +0.71% | 2.4만 |
|---|
| 2026.04.02 | ₩45,783 | ₩45,837 | ₩45,703 | ₩45,757 | -0.06% | 2.7천 |
|---|
| 2026.04.01 | ₩45,127 | ₩45,435 | ₩45,060 | ₩45,382 | +0.56% | 6.3천 |
|---|
| 2026.03.31 | ₩46,842 | ₩46,855 | ₩45,770 | ₩46,092 | -1.60% | 2.8만 |
|---|
| 2026.03.30 | ₩47,217 | ₩47,217 | ₩46,627 | ₩46,788 | -0.91% | 20.5만 |
|---|
| 2026.03.27 | ₩47,471 | ₩47,699 | ₩47,083 | ₩47,083 | -0.82% | 3.7만 |
|---|
| 2026.03.26 | ₩46,775 | ₩47,230 | ₩46,708 | ₩47,230 | +0.97% | 18.4만 |
|---|
| 2026.03.25 | ₩46,949 | ₩46,949 | ₩46,547 | ₩46,734 | -0.46% | 3.1만 |
|---|
| 2026.03.24 | ₩46,560 | ₩47,190 | ₩46,560 | ₩46,842 | +0.60% | 1.1만 |
|---|
| 2026.03.23 | ₩45,542 | ₩46,480 | ₩45,542 | ₩46,333 | +1.74% | 4.8천 |
|---|
| 2026.03.20 | ₩46,467 | ₩46,520 | ₩45,824 | ₩45,824 | -1.38% | 2.1만 |
|---|
| 2026.03.19 | ₩45,837 | ₩46,239 | ₩45,837 | ₩46,239 | +0.88% | 1.7만 |
|---|
| 2026.03.18 | ₩45,408 | ₩45,449 | ₩45,274 | ₩45,408 | 0.00% | 1만 |
|---|
| 2026.03.17 | ₩45,783 | ₩45,850 | ₩45,516 | ₩45,516 | -0.59% | 4.4천 |
|---|
| 2026.03.16 | ₩45,047 | ₩45,422 | ₩45,033 | ₩45,355 | +0.68% | 2.9만 |
|---|
| 2026.03.13 | ₩45,207 | ₩45,449 | ₩45,060 | ₩45,288 | +0.18% | 1.7만 |
|---|
| 2026.03.12 | ₩45,274 | ₩45,623 | ₩45,047 | ₩45,047 | -0.50% | 8.7천 |
|---|
| 2026.03.11 | ₩44,752 | ₩45,422 | ₩44,752 | ₩45,422 | +1.50% | 4.2만 |
|---|
| 2026.03.10 | ₩44,913 | ₩45,315 | ₩44,832 | ₩44,859 | -0.12% | 9.7천 |
|---|
| 2026.03.09 | ₩45,542 | ₩45,623 | ₩45,248 | ₩45,301 | -0.53% | 1.3만 |
|---|
| 2026.03.06 | ₩45,676 | ₩45,904 | ₩45,556 | ₩45,676 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩45,917 | ₩45,944 | ₩45,516 | ₩45,609 | -0.67% | 2.7만 |
|---|
| 2026.03.04 | ₩45,234 | ₩45,609 | ₩44,953 | ₩45,609 | +0.83% | 9.2천 |
|---|
| 2026.03.03 | ₩45,931 | ₩45,931 | ₩45,140 | ₩45,542 | -0.85% | 4.3만 |
|---|
| 2026.03.02 | ₩45,194 | ₩45,757 | ₩45,154 | ₩45,690 | +1.10% | 8.3천 |
|---|
| 2026.02.27 | ₩45,140 | ₩45,368 | ₩45,114 | ₩45,368 | +0.50% | 1.4만 |
|---|
| 2026.02.26 | ₩44,926 | ₩45,288 | ₩44,926 | ₩45,033 | +0.24% | 1.3만 |
|---|
| 2026.02.25 | ₩44,176 | ₩44,672 | ₩44,176 | ₩44,578 | +0.91% | 1.3만 |
|---|
| 2026.02.24 | ₩44,846 | ₩44,846 | ₩44,230 | ₩44,672 | -0.39% | 2.4만 |
|---|
| 2026.02.23 | ₩44,498 | ₩45,194 | ₩44,498 | ₩44,792 | +0.66% | 4.5천 |
|---|
| 2026.02.20 | ₩44,029 | ₩44,806 | ₩44,029 | ₩44,806 | +1.76% | 1.9만 |
|---|
| 2026.02.19 | ₩44,364 | ₩44,498 | ₩44,122 | ₩44,444 | +0.18% | 1.2만 |
|---|
| 2026.02.18 | ₩44,122 | ₩44,618 | ₩44,122 | ₩44,310 | +0.43% | 2.5만 |
|---|
| 2026.02.17 | ₩44,015 | ₩44,243 | ₩43,721 | ₩44,136 | +0.27% | 8.6천 |
|---|
| 2026.02.13 | ₩43,399 | ₩44,297 | ₩43,279 | ₩44,203 | +1.85% | 2만 |
|---|
| 2026.02.12 | ₩43,573 | ₩43,694 | ₩43,078 | ₩43,145 | -0.98% | 3.2만 |
|---|
| 2026.02.11 | ₩43,212 | ₩43,359 | ₩42,984 | ₩43,252 | +0.09% | 6.2만 |
|---|
| 2026.02.10 | ₩42,877 | ₩42,877 | ₩42,595 | ₩42,716 | -0.37% | 8.4만 |
|---|
| 2026.02.09 | ₩42,180 | ₩42,582 | ₩42,060 | ₩42,569 | +0.92% | 3.1만 |
|---|
| 2026.02.06 | ₩42,100 | ₩42,395 | ₩42,046 | ₩42,194 | +0.22% | 6.1만 |
|---|
| 2026.02.05 | ₩41,470 | ₩42,113 | ₩41,470 | ₩42,060 | +1.42% | 6.8만 |
|---|
| 2026.02.04 | ₩41,738 | ₩41,966 | ₩41,510 | ₩41,966 | +0.55% | 6.3만 |
|---|
| 2026.02.03 | ₩41,377 | ₩41,711 | ₩41,363 | ₩41,711 | +0.81% | 8.9천 |
|---|
| 2026.02.02 | ₩41,216 | ₩41,216 | ₩40,760 | ₩40,827 | -0.94% | 2.4만 |
|---|
| 2026.01.30 | ₩41,457 | ₩41,470 | ₩40,774 | ₩41,390 | -0.16% | 1.7만 |
|---|
| 2026.01.29 | ₩41,765 | ₩41,765 | ₩41,417 | ₩41,577 | -0.45% | 1.8만 |
|---|
| 2026.01.28 | ₩41,068 | ₩41,323 | ₩41,068 | ₩41,229 | +0.39% | 3.8만 |
|---|
| 2026.01.27 | ₩40,653 | ₩40,881 | ₩40,613 | ₩40,841 | +0.46% | 6.3천 |
|---|
| 2026.01.26 | ₩40,479 | ₩40,479 | ₩40,278 | ₩40,345 | -0.33% | 11.2만 |
|---|
| 2026.01.23 | ₩40,894 | ₩40,894 | ₩40,533 | ₩40,533 | -0.88% | 9.6만 |
|---|
| 2026.01.22 | ₩40,359 | ₩40,546 | ₩40,104 | ₩40,466 | +0.27% | 8.2만 |
|---|
| 2026.01.21 | ₩40,492 | ₩40,492 | ₩39,903 | ₩40,024 | -1.16% | 1.5만 |
|---|
| 2026.01.20 | ₩40,064 | ₩40,198 | ₩39,756 | ₩39,783 | -0.70% | 3.5만 |
|---|
| 2026.01.16 | ₩39,421 | ₩40,050 | ₩39,421 | ₩40,050 | +1.60% | 2.9천 |
|---|
| 2026.01.15 | ₩39,528 | ₩39,649 | ₩39,528 | ₩39,582 | +0.14% | 2.4천 |
|---|
| 2026.01.14 | ₩39,568 | ₩39,943 | ₩39,568 | ₩39,689 | +0.30% | 3.1만 |
|---|
| 2026.01.13 | ₩39,006 | ₩39,555 | ₩39,006 | ₩39,474 | +1.20% | 4천 |
|---|
| 2026.01.12 | ₩38,791 | ₩38,979 | ₩38,778 | ₩38,979 | +0.48% | 3.3만 |
|---|
| 2026.01.09 | ₩38,323 | ₩38,858 | ₩38,323 | ₩38,738 | +1.08% | 7.2천 |
|---|
| 2026.01.08 | ₩38,282 | ₩38,631 | ₩38,256 | ₩38,564 | +0.73% | 2.7만 |
|---|
| 2026.01.07 | ₩38,001 | ₩38,215 | ₩37,934 | ₩38,068 | +0.18% | 1.7만 |
|---|
| 2026.01.06 | ₩39,019 | ₩39,019 | ₩37,961 | ₩38,028 | -2.54% | 3만 |
|---|
| 2026.01.05 | ₩38,992 | ₩38,992 | ₩38,175 | ₩38,698 | -0.76% | 7.3만 |
|---|
| 2026.01.02 | ₩38,376 | ₩39,086 | ₩38,282 | ₩38,899 | +1.36% | 1.5만 |
|---|
| 2025.12.31 | ₩38,644 | ₩38,671 | ₩38,456 | ₩38,537 | -0.28% | 5.7만 |
|---|
| 2025.12.30 | ₩38,537 | ₩38,711 | ₩38,523 | ₩38,711 | +0.45% | 8.8천 |
|---|
| 2025.12.29 | ₩38,604 | ₩38,631 | ₩38,456 | ₩38,510 | -0.24% | 1.2만 |
|---|
| 2025.12.26 | ₩38,403 | ₩38,403 | ₩38,269 | ₩38,389 | -0.03% | 3.2만 |
|---|
| 2025.12.24 | ₩38,564 | ₩38,684 | ₩38,416 | ₩38,577 | +0.03% | 8.9만 |
|---|
| 2025.12.23 | ₩38,296 | ₩38,604 | ₩38,296 | ₩38,604 | +0.80% | 3.8만 |
|---|
| 2025.12.22 | ₩37,934 | ₩38,256 | ₩37,934 | ₩38,256 | +0.85% | 1.9만 |
|---|
| 2025.12.19 | ₩37,880 | ₩38,108 | ₩37,880 | ₩37,894 | +0.04% | 2.3만 |
|---|
| 2025.12.18 | ₩38,269 | ₩38,376 | ₩37,880 | ₩37,880 | -1.02% | 1.4만 |
|---|
| 2025.12.17 | ₩38,108 | ₩38,309 | ₩37,947 | ₩38,229 | +0.32% | 4만 |
|---|
| 2025.12.16 | ₩38,215 | ₩38,215 | ₩37,854 | ₩37,854 | -0.95% | 1.8만 |
|---|
| 2025.12.15 | ₩38,443 | ₩38,604 | ₩38,443 | ₩38,604 | +0.42% | 9.1천 |
|---|
| 2025.12.12 | ₩38,657 | ₩38,684 | ₩38,336 | ₩38,590 | -0.17% | 4.5천 |
|---|
| 2025.12.11 | ₩38,202 | ₩38,644 | ₩38,202 | ₩38,537 | +0.88% | 4만 |
|---|
| 2025.12.10 | ₩38,657 | ₩38,657 | ₩38,336 | ₩38,523 | -0.35% | 2만 |
|---|
| 2025.12.09 | ₩39,019 | ₩39,153 | ₩38,698 | ₩38,698 | -0.82% | 1.8만 |
|---|
| 2025.12.08 | ₩39,327 | ₩39,327 | ₩38,805 | ₩38,872 | -1.16% | 2.3만 |
|---|
| 2025.12.05 | ₩39,153 | ₩39,394 | ₩39,059 | ₩39,180 | +0.07% | 1.3만 |
|---|
| 2025.12.04 | ₩38,805 | ₩39,207 | ₩38,805 | ₩39,207 | +1.04% | 1.2만 |
|---|
| 2025.12.03 | ₩38,456 | ₩38,845 | ₩38,430 | ₩38,684 | +0.59% | 1.8만 |
|---|
| 2025.12.02 | ₩38,724 | ₩38,724 | ₩38,282 | ₩38,282 | -1.14% | 5.8만 |
|---|
| 2025.12.01 | ₩38,751 | ₩38,858 | ₩38,751 | ₩38,751 | 0.00% | 2만 |
|---|
| 2025.11.28 | ₩38,952 | ₩39,166 | ₩38,952 | ₩39,166 | +0.55% | 1.2천 |
|---|
| 2025.11.26 | ₩38,671 | ₩38,912 | ₩38,671 | ₩38,778 | +0.28% | 2.1만 |
|---|
| 2025.11.25 | ₩38,202 | ₩38,577 | ₩38,202 | ₩38,523 | +0.84% | 1만 |
|---|
| 2025.11.24 | ₩38,778 | ₩38,778 | ₩38,189 | ₩38,363 | -1.07% | 2.1만 |
|---|
| 2025.11.21 | ₩38,376 | ₩38,631 | ₩38,242 | ₩38,564 | +0.49% | 9.9천 |
|---|
| 2025.11.20 | ₩38,349 | ₩38,590 | ₩38,309 | ₩38,309 | -0.10% | 1.1만 |
|---|
| 2025.11.19 | ₩38,028 | ₩38,523 | ₩38,028 | ₩38,416 | +1.02% | 5.3천 |
|---|
| 2025.11.18 | ₩38,028 | ₩38,497 | ₩38,028 | ₩38,403 | +0.99% | 1.1만 |
|---|
| 2025.11.17 | ₩38,590 | ₩38,818 | ₩38,389 | ₩38,389 | -0.52% | 5.9만 |
|---|
| 2025.11.14 | ₩38,617 | ₩38,738 | ₩38,617 | ₩38,698 | +0.21% | 5.2천 |
|---|
| 2025.11.13 | ₩38,256 | ₩38,296 | ₩37,840 | ₩37,907 | -0.91% | 2.5만 |
|---|
| 2025.11.12 | ₩38,430 | ₩38,430 | ₩38,055 | ₩38,162 | -0.70% | 9.2천 |
|---|
| 2025.11.11 | ₩38,068 | ₩38,215 | ₩38,068 | ₩38,215 | +0.39% | 5.9천 |
|---|
| 2025.11.10 | ₩37,760 | ₩38,014 | ₩37,639 | ₩38,014 | +0.67% | 1만 |
|---|
| 2025.11.07 | ₩37,130 | ₩37,760 | ₩37,130 | ₩37,760 | +1.70% | 5.1천 |
|---|
| 2025.11.06 | ₩37,331 | ₩37,492 | ₩37,264 | ₩37,358 | +0.07% | 16.4만 |
|---|
| 2025.11.05 | ₩37,184 | ₩37,371 | ₩37,184 | ₩37,291 | +0.29% | 10.9만 |
|---|
| 2025.11.04 | ₩36,970 | ₩37,010 | ₩36,916 | ₩36,916 | -0.14% | 1.1만 |
|---|
| 2025.11.03 | ₩36,956 | ₩37,197 | ₩36,769 | ₩37,157 | +0.54% | 1.8만 |
|---|
| 2025.10.31 | ₩37,238 | ₩37,331 | ₩37,130 | ₩37,211 | -0.07% | 21.4만 |
|---|
| 2025.10.30 | ₩37,184 | ₩37,371 | ₩37,144 | ₩37,197 | +0.04% | 1.6만 |
|---|
| 2025.10.29 | ₩37,251 | ₩37,305 | ₩36,983 | ₩36,996 | -0.68% | 6.9천 |
|---|
| 2025.10.28 | ₩37,171 | ₩37,358 | ₩37,117 | ₩37,264 | +0.25% | 4.9만 |
|---|
| 2025.10.27 | ₩37,184 | ₩37,371 | ₩37,184 | ₩37,345 | +0.43% | 9.6천 |
|---|
| 2025.10.24 | ₩37,425 | ₩37,425 | ₩37,104 | ₩37,144 | -0.75% | 1.3만 |
|---|
| 2025.10.23 | ₩37,894 | ₩37,894 | ₩37,398 | ₩37,465 | -1.13% | 2.3만 |
|---|
| 2025.10.22 | ₩37,238 | ₩37,653 | ₩37,077 | ₩37,519 | +0.76% | 1.5만 |
|---|
| 2025.10.21 | ₩37,117 | ₩37,157 | ₩37,037 | ₩37,130 | +0.04% | 3.8만 |
|---|
| 2025.10.20 | ₩36,474 | ₩37,117 | ₩36,474 | ₩37,090 | +1.69% | 2.8만 |
|---|
| 2025.10.17 | ₩36,595 | ₩36,715 | ₩36,528 | ₩36,715 | +0.33% | 4.1만 |
|---|
| 2025.10.16 | ₩37,050 | ₩37,184 | ₩36,581 | ₩36,675 | -1.01% | 2.4만 |
|---|
| 2025.10.15 | ₩37,385 | ₩37,385 | ₩37,010 | ₩37,144 | -0.64% | 1.6만 |
|---|
| 2025.10.14 | ₩36,581 | ₩36,876 | ₩36,581 | ₩36,849 | +0.73% | 6.7천 |
|---|
| 2025.10.13 | ₩36,862 | ₩37,050 | ₩36,836 | ₩36,956 | +0.25% | 2.3만 |
|---|
| 2025.10.10 | ₩37,238 | ₩37,305 | ₩36,675 | ₩36,675 | -1.51% | 3.5만 |
|---|