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 | ₩47,089 | ₩47,196 | ₩46,794 | ₩46,821 | -0.57% | 6.7천 |
| 2026.10.08 | ₩46,982 | ₩47,169 | ₩46,982 | ₩47,116 | +0.29% | 7.4천 |
| 2026.10.07 | ₩46,687 | ₩46,687 | ₩46,192 | ₩46,500 | -0.40% | 2.1만 |
| 2026.10.06 | ₩46,594 | ₩47,344 | ₩46,594 | ₩47,344 | +1.61% | 1.3만 |
| 2026.10.05 | ₩46,406 | ₩47,143 | ₩46,406 | ₩46,781 | +0.81% | 8천 |
| 2026.10.02 | ₩46,286 | ₩46,406 | ₩46,138 | ₩46,406 | +0.26% | 1.2만 |
| 2026.10.01 | ₩45,375 | ₩46,165 | ₩45,375 | ₩46,165 | +1.74% | 2.9만 |
| 2026.09.30 | ₩46,259 | ₩46,259 | ₩45,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,710 |
| -1.19% |
| 2.4만 |
| 2026.09.29 | ₩46,500 | ₩46,500 | ₩46,058 | ₩46,058 | -0.95% | 3.1만 |
|---|
| 2026.09.28 | ₩46,594 | ₩46,835 | ₩46,326 | ₩46,714 | +0.26% | 1.6만 |
|---|
| 2026.09.25 | ₩47,477 | ₩47,477 | ₩46,446 | ₩46,768 | -1.50% | 1.2만 |
|---|
| 2026.09.24 | ₩47,477 | ₩47,678 | ₩47,303 | ₩47,344 | -0.28% | 2.8만 |
|---|
| 2026.09.23 | ₩47,652 | ₩48,053 | ₩47,491 | ₩47,491 | -0.34% | 1.5만 |
|---|
| 2026.09.22 | ₩47,692 | ₩48,227 | ₩47,464 | ₩47,491 | -0.42% | 6.8천 |
|---|
| 2026.09.21 | ₩48,201 | ₩48,361 | ₩48,000 | ₩48,000 | -0.42% | 3만 |
|---|
| 2026.09.18 | ₩48,897 | ₩48,897 | ₩48,589 | ₩48,589 | -0.63% | 2.5천 |
|---|
| 2026.09.17 | ₩47,906 | ₩48,602 | ₩47,906 | ₩48,469 | +1.17% | 3.4만 |
|---|
| 2026.09.16 | ₩48,482 | ₩48,683 | ₩47,906 | ₩48,268 | -0.44% | 1.9만 |
|---|
| 2026.09.15 | ₩49,138 | ₩49,138 | ₩48,536 | ₩48,683 | -0.93% | 1.3만 |
|---|
| 2026.09.14 | ₩49,379 | ₩49,379 | ₩48,777 | ₩48,911 | -0.95% | 4.3만 |
|---|
| 2026.09.11 | ₩49,138 | ₩49,245 | ₩48,977 | ₩49,232 | +0.19% | 3.4천 |
|---|
| 2026.09.10 | ₩49,540 | ₩49,540 | ₩49,178 | ₩49,192 | -0.70% | 1.4만 |
|---|
| 2026.09.09 | ₩50,049 | ₩50,049 | ₩49,473 | ₩49,741 | -0.62% | 1.5만 |
|---|
| 2026.09.08 | ₩49,232 | ₩49,902 | ₩49,232 | ₩49,808 | +1.17% | 2.4만 |
|---|
| 2026.09.04 | ₩48,937 | ₩49,473 | ₩48,937 | ₩49,473 | +1.09% | 4.3천 |
|---|
| 2026.09.03 | ₩49,794 | ₩49,808 | ₩49,272 | ₩49,272 | -1.05% | 4.1천 |
|---|
| 2026.09.02 | ₩49,219 | ₩49,727 | ₩49,219 | ₩49,580 | +0.73% | 2.9만 |
|---|
| 2026.09.01 | ₩49,888 | ₩49,888 | ₩49,553 | ₩49,741 | -0.30% | 1.3만 |
|---|
| 2026.08.31 | ₩49,553 | ₩49,553 | ₩49,098 | ₩49,540 | -0.03% | 3.2만 |
|---|
| 2026.08.28 | ₩49,674 | ₩49,674 | ₩49,044 | ₩49,044 | -1.27% | 1.9만 |
|---|
| 2026.08.27 | ₩49,647 | ₩49,942 | ₩49,473 | ₩49,687 | +0.08% | 1.5만 |
|---|
| 2026.08.26 | ₩49,406 | ₩49,982 | ₩49,406 | ₩49,955 | +1.11% | 6.7천 |
|---|
| 2026.08.25 | ₩48,924 | ₩49,152 | ₩48,803 | ₩48,803 | -0.25% | 2만 |
|---|
| 2026.08.24 | ₩48,870 | ₩49,259 | ₩48,750 | ₩49,165 | +0.60% | 5.7천 |
|---|
| 2026.08.21 | ₩49,727 | ₩49,727 | ₩49,071 | ₩49,152 | -1.16% | 8천 |
|---|
| 2026.08.20 | ₩49,754 | ₩49,875 | ₩49,352 | ₩49,419 | -0.67% | 2.3천 |
|---|
| 2026.08.19 | ₩49,835 | ₩49,835 | ₩49,192 | ₩49,352 | -0.97% | 1.1만 |
|---|
| 2026.08.18 | ₩49,915 | ₩50,062 | ₩49,794 | ₩49,902 | -0.03% | 11.9만 |
|---|
| 2026.08.17 | ₩49,272 | ₩49,272 | ₩48,964 | ₩49,071 | -0.41% | 3.3천 |
|---|
| 2026.08.14 | ₩49,178 | ₩49,379 | ₩48,964 | ₩49,379 | +0.41% | 2.4천 |
|---|
| 2026.08.13 | ₩48,857 | ₩48,911 | ₩48,669 | ₩48,669 | -0.38% | 3.1천 |
|---|
| 2026.08.12 | ₩48,549 | ₩48,803 | ₩48,549 | ₩48,777 | +0.47% | 1.8만 |
|---|
| 2026.08.11 | ₩48,375 | ₩48,629 | ₩48,134 | ₩48,375 | 0.00% | 5.3천 |
|---|
| 2026.08.10 | ₩47,223 | ₩48,161 | ₩47,223 | ₩48,080 | +1.82% | 2만 |
|---|
| 2026.08.07 | ₩48,094 | ₩48,094 | ₩47,263 | ₩47,263 | -1.73% | 8.2천 |
|---|
| 2026.08.06 | ₩48,174 | ₩48,201 | ₩47,786 | ₩47,973 | -0.42% | 1.5만 |
|---|
| 2026.08.05 | ₩47,491 | ₩47,598 | ₩47,357 | ₩47,357 | -0.28% | 7.2천 |
|---|
| 2026.08.04 | ₩48,013 | ₩48,214 | ₩47,571 | ₩48,094 | +0.17% | 2.2천 |
|---|
| 2026.08.03 | ₩48,053 | ₩48,361 | ₩47,960 | ₩48,268 | +0.45% | 8.7천 |
|---|
| 2026.07.31 | ₩48,281 | ₩48,629 | ₩48,094 | ₩48,629 | +0.72% | 1.4만 |
|---|
| 2026.07.30 | ₩47,933 | ₩48,348 | ₩47,893 | ₩48,214 | +0.59% | 1.2만 |
|---|
| 2026.07.29 | ₩48,710 | ₩48,763 | ₩48,254 | ₩48,268 | -0.91% | 1.2만 |
|---|
| 2026.07.28 | ₩48,120 | ₩48,482 | ₩47,906 | ₩48,161 | +0.08% | 1.9만 |
|---|
| 2026.07.27 | ₩48,201 | ₩48,308 | ₩47,946 | ₩47,946 | -0.53% | 1.3만 |
|---|
| 2026.07.24 | ₩49,634 | ₩49,794 | ₩49,178 | ₩49,178 | -0.92% | 1.4만 |
|---|
| 2026.07.23 | ₩49,085 | ₩49,379 | ₩49,085 | ₩49,259 | +0.35% | 9.2천 |
|---|
| 2026.07.22 | ₩49,004 | ₩49,004 | ₩48,897 | ₩48,924 | -0.16% | 6천 |
|---|
| 2026.07.21 | ₩49,085 | ₩49,085 | ₩48,214 | ₩48,335 | -1.53% | 1.8만 |
|---|
| 2026.07.20 | ₩48,830 | ₩49,098 | ₩48,602 | ₩48,602 | -0.47% | 2.7만 |
|---|
| 2026.07.17 | ₩48,710 | ₩48,710 | ₩48,308 | ₩48,402 | -0.63% | 2.8천 |
|---|
| 2026.07.16 | ₩48,040 | ₩48,361 | ₩47,986 | ₩48,294 | +0.53% | 5.4천 |
|---|
| 2026.07.15 | ₩47,852 | ₩47,852 | ₩47,598 | ₩47,598 | -0.53% | 2.9천 |
|---|
| 2026.07.14 | ₩48,067 | ₩48,147 | ₩47,973 | ₩48,147 | +0.17% | 2.3천 |
|---|
| 2026.07.13 | ₩47,357 | ₩47,973 | ₩47,357 | ₩47,906 | +1.16% | 1.7천 |
|---|
| 2026.07.10 | ₩46,861 | ₩47,062 | ₩46,741 | ₩47,062 | +0.43% | 3천 |
|---|
| 2026.07.09 | ₩47,518 | ₩47,518 | ₩47,210 | ₩47,210 | -0.65% | 2.6만 |
|---|
| 2026.07.08 | ₩47,370 | ₩47,705 | ₩47,210 | ₩47,611 | +0.51% | 1.4만 |
|---|
| 2026.07.07 | ₩46,727 | ₩47,317 | ₩46,727 | ₩47,317 | +1.26% | 6.2만 |
|---|
| 2026.07.06 | ₩46,352 | ₩46,580 | ₩46,111 | ₩46,111 | -0.52% | 4.7천 |
|---|
| 2026.07.02 | ₩45,629 | ₩46,232 | ₩45,629 | ₩46,232 | +1.32% | 3.6천 |
|---|
| 2026.07.01 | ₩45,844 | ₩46,165 | ₩45,710 | ₩45,763 | -0.18% | 7.2천 |
|---|
| 2026.06.30 | ₩46,366 | ₩46,727 | ₩46,232 | ₩46,232 | -0.29% | 2.9만 |
|---|
| 2026.06.29 | ₩46,620 | ₩46,620 | ₩46,245 | ₩46,339 | -0.60% | 1만 |
|---|
| 2026.06.26 | ₩46,460 | ₩46,607 | ₩46,366 | ₩46,607 | +0.32% | 2.2만 |
|---|
| 2026.06.25 | ₩45,777 | ₩46,419 | ₩45,736 | ₩46,299 | +1.14% | 4.5천 |
|---|
| 2026.06.24 | ₩45,656 | ₩45,977 | ₩45,402 | ₩45,616 | -0.09% | 1만 |
|---|
| 2026.06.23 | ₩45,455 | ₩46,352 | ₩45,455 | ₩46,352 | +1.97% | 5천 |
|---|
| 2026.06.22 | ₩45,147 | ₩45,616 | ₩44,973 | ₩45,509 | +0.80% | 2.2만 |
|---|
| 2026.06.18 | ₩44,852 | ₩45,321 | ₩44,491 | ₩45,214 | +0.81% | 9.2천 |
|---|
| 2026.06.17 | ₩45,308 | ₩45,348 | ₩45,053 | ₩45,147 | -0.35% | 1.8만 |
|---|
| 2026.06.16 | ₩45,536 | ₩45,683 | ₩45,321 | ₩45,455 | -0.18% | 9.2천 |
|---|
| 2026.06.15 | ₩45,937 | ₩46,004 | ₩45,536 | ₩45,750 | -0.41% | 4.5만 |
|---|
| 2026.06.12 | ₩45,669 | ₩46,768 | ₩45,669 | ₩46,473 | +1.76% | 2.8만 |
|---|
| 2026.06.11 | ₩46,513 | ₩46,915 | ₩46,259 | ₩46,259 | -0.55% | 8.3천 |
|---|
| 2026.06.10 | ₩46,406 | ₩47,009 | ₩46,406 | ₩46,727 | +0.69% | 9.7천 |
|---|
| 2026.06.09 | ₩46,004 | ₩46,152 | ₩45,830 | ₩45,991 | -0.03% | 1.1만 |
|---|
| 2026.06.08 | ₩46,352 | ₩46,352 | ₩46,125 | ₩46,205 | -0.32% | 2.3만 |
|---|
| 2026.06.05 | ₩46,460 | ₩46,942 | ₩46,460 | ₩46,473 | +0.03% | 9.5천 |
|---|
| 2026.06.04 | ₩45,777 | ₩46,888 | ₩45,777 | ₩46,888 | +2.43% | 5.9천 |
|---|
| 2026.06.03 | ₩46,085 | ₩46,781 | ₩46,044 | ₩46,245 | +0.35% | 3.3만 |
|---|
| 2026.06.02 | ₩45,281 | ₩46,352 | ₩45,281 | ₩46,219 | +2.07% | 2.6만 |
|---|
| 2026.06.01 | ₩45,147 | ₩45,870 | ₩45,147 | ₩45,643 | +1.10% | 3.2만 |
|---|
| 2026.05.29 | ₩45,710 | ₩45,723 | ₩45,201 | ₩45,201 | -1.11% | 1.7만 |
|---|
| 2026.05.28 | ₩47,344 | ₩47,344 | ₩46,661 | ₩46,768 | -1.22% | 3.2만 |
|---|
| 2026.05.27 | ₩47,384 | ₩47,692 | ₩47,116 | ₩47,116 | -0.57% | 1.3만 |
|---|
| 2026.05.26 | ₩48,790 | ₩48,844 | ₩48,027 | ₩48,027 | -1.56% | 1.1만 |
|---|
| 2026.05.22 | ₩48,897 | ₩49,031 | ₩48,790 | ₩49,031 | +0.27% | 7.2천 |
|---|
| 2026.05.21 | ₩48,911 | ₩49,111 | ₩48,455 | ₩48,602 | -0.63% | 1.7만 |
|---|
| 2026.05.20 | ₩49,299 | ₩49,299 | ₩48,562 | ₩48,643 | -1.33% | 1.2만 |
|---|
| 2026.05.19 | ₩48,763 | ₩49,259 | ₩48,723 | ₩49,232 | +0.96% | 1.1만 |
|---|
| 2026.05.18 | ₩48,509 | ₩48,817 | ₩48,509 | ₩48,803 | +0.61% | 5천 |
|---|
| 2026.05.15 | ₩48,321 | ₩48,509 | ₩48,120 | ₩48,321 | 0.00% | 4.2천 |
|---|
| 2026.05.14 | ₩46,995 | ₩48,053 | ₩46,995 | ₩48,053 | +2.25% | 1만 |
|---|
| 2026.05.13 | ₩47,129 | ₩47,290 | ₩46,781 | ₩47,290 | +0.34% | 8.6천 |
|---|
| 2026.05.12 | ₩46,446 | ₩47,036 | ₩46,446 | ₩47,022 | +1.24% | 1.3만 |
|---|
| 2026.05.11 | ₩45,870 | ₩46,594 | ₩45,870 | ₩46,567 | +1.52% | 1.5만 |
|---|
| 2026.05.08 | ₩46,312 | ₩46,486 | ₩45,830 | ₩45,844 | -1.01% | 2만 |
|---|
| 2026.05.07 | ₩45,656 | ₩46,366 | ₩45,482 | ₩46,366 | +1.55% | 2.5천 |
|---|
| 2026.05.06 | ₩46,875 | ₩46,875 | ₩45,964 | ₩46,205 | -1.43% | 1.5만 |
|---|
| 2026.05.05 | ₩47,344 | ₩47,571 | ₩47,210 | ₩47,370 | +0.06% | 2.1만 |
|---|
| 2026.05.04 | ₩46,902 | ₩47,477 | ₩46,888 | ₩47,344 | +0.94% | 2.2만 |
|---|
| 2026.05.01 | ₩47,236 | ₩47,236 | ₩46,727 | ₩46,902 | -0.71% | 4만 |
|---|
| 2026.04.30 | ₩46,406 | ₩47,464 | ₩46,406 | ₩47,411 | +2.16% | 2.5만 |
|---|
| 2026.04.29 | ₩46,098 | ₩46,245 | ₩46,018 | ₩46,245 | +0.32% | 1.4만 |
|---|
| 2026.04.28 | ₩45,562 | ₩45,803 | ₩45,375 | ₩45,669 | +0.24% | 1.9만 |
|---|
| 2026.04.27 | ₩44,585 | ₩45,027 | ₩44,585 | ₩44,946 | +0.81% | 3.2만 |
|---|
| 2026.04.24 | ₩44,692 | ₩44,893 | ₩44,598 | ₩44,893 | +0.45% | 1.9만 |
|---|
| 2026.04.23 | ₩44,678 | ₩44,933 | ₩44,558 | ₩44,933 | +0.57% | 1.3만 |
|---|
| 2026.04.22 | ₩44,665 | ₩44,665 | ₩44,451 | ₩44,665 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩43,982 | ₩44,290 | ₩43,888 | ₩44,129 | +0.33% | 2.4만 |
|---|
| 2026.04.20 | ₩44,839 | ₩44,839 | ₩44,062 | ₩44,183 | -1.46% | 7.6천 |
|---|
| 2026.04.17 | ₩43,794 | ₩44,250 | ₩43,567 | ₩44,183 | +0.89% | 7.5만 |
|---|
| 2026.04.16 | ₩44,411 | ₩44,826 | ₩44,411 | ₩44,598 | +0.42% | 1.7만 |
|---|
| 2026.04.15 | ₩44,504 | ₩44,611 | ₩44,330 | ₩44,344 | -0.36% | 4.6만 |
|---|
| 2026.04.14 | ₩44,451 | ₩44,839 | ₩44,411 | ₩44,611 | +0.36% | 3.4만 |
|---|
| 2026.04.13 | ₩45,589 | ₩45,629 | ₩44,879 | ₩45,040 | -1.20% | 8.3천 |
|---|
| 2026.04.10 | ₩45,710 | ₩45,710 | ₩45,335 | ₩45,442 | -0.59% | 1.5만 |
|---|
| 2026.04.09 | ₩45,294 | ₩46,527 | ₩45,294 | ₩45,576 | +0.62% | 4.7만 |
|---|
| 2026.04.08 | ₩45,000 | ₩45,777 | ₩45,000 | ₩45,777 | +1.73% | 1.3만 |
|---|
| 2026.04.07 | ₩46,058 | ₩46,406 | ₩46,058 | ₩46,286 | +0.49% | 7.3천 |
|---|
| 2026.04.06 | ₩45,361 | ₩45,763 | ₩45,361 | ₩45,683 | +0.71% | 2.4만 |
|---|
| 2026.04.02 | ₩45,777 | ₩45,830 | ₩45,696 | ₩45,750 | -0.06% | 2.7천 |
|---|
| 2026.04.01 | ₩45,120 | ₩45,428 | ₩45,053 | ₩45,375 | +0.56% | 6.3천 |
|---|
| 2026.03.31 | ₩46,835 | ₩46,848 | ₩45,763 | ₩46,085 | -1.60% | 2.8만 |
|---|
| 2026.03.30 | ₩47,210 | ₩47,210 | ₩46,620 | ₩46,781 | -0.91% | 20.5만 |
|---|
| 2026.03.27 | ₩47,464 | ₩47,692 | ₩47,076 | ₩47,076 | -0.82% | 3.7만 |
|---|
| 2026.03.26 | ₩46,768 | ₩47,223 | ₩46,701 | ₩47,223 | +0.97% | 18.4만 |
|---|
| 2026.03.25 | ₩46,942 | ₩46,942 | ₩46,540 | ₩46,727 | -0.46% | 3.1만 |
|---|
| 2026.03.24 | ₩46,553 | ₩47,183 | ₩46,553 | ₩46,835 | +0.60% | 1.1만 |
|---|
| 2026.03.23 | ₩45,536 | ₩46,473 | ₩45,536 | ₩46,326 | +1.74% | 4.8천 |
|---|
| 2026.03.20 | ₩46,460 | ₩46,513 | ₩45,817 | ₩45,817 | -1.38% | 2.1만 |
|---|
| 2026.03.19 | ₩45,830 | ₩46,232 | ₩45,830 | ₩46,232 | +0.88% | 1.7만 |
|---|
| 2026.03.18 | ₩45,402 | ₩45,442 | ₩45,268 | ₩45,402 | 0.00% | 1만 |
|---|
| 2026.03.17 | ₩45,777 | ₩45,844 | ₩45,509 | ₩45,509 | -0.59% | 4.4천 |
|---|
| 2026.03.16 | ₩45,040 | ₩45,415 | ₩45,027 | ₩45,348 | +0.68% | 2.9만 |
|---|
| 2026.03.13 | ₩45,201 | ₩45,442 | ₩45,053 | ₩45,281 | +0.18% | 1.7만 |
|---|
| 2026.03.12 | ₩45,268 | ₩45,616 | ₩45,040 | ₩45,040 | -0.50% | 8.7천 |
|---|
| 2026.03.11 | ₩44,745 | ₩45,415 | ₩44,745 | ₩45,415 | +1.50% | 4.2만 |
|---|
| 2026.03.10 | ₩44,906 | ₩45,308 | ₩44,826 | ₩44,852 | -0.12% | 9.7천 |
|---|
| 2026.03.09 | ₩45,536 | ₩45,616 | ₩45,241 | ₩45,294 | -0.53% | 1.3만 |
|---|
| 2026.03.06 | ₩45,669 | ₩45,897 | ₩45,549 | ₩45,669 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩45,911 | ₩45,937 | ₩45,509 | ₩45,602 | -0.67% | 2.7만 |
|---|
| 2026.03.04 | ₩45,227 | ₩45,602 | ₩44,946 | ₩45,602 | +0.83% | 9.2천 |
|---|
| 2026.03.03 | ₩45,924 | ₩45,924 | ₩45,134 | ₩45,536 | -0.85% | 4.3만 |
|---|
| 2026.03.02 | ₩45,187 | ₩45,750 | ₩45,147 | ₩45,683 | +1.10% | 8.3천 |
|---|
| 2026.02.27 | ₩45,134 | ₩45,361 | ₩45,107 | ₩45,361 | +0.50% | 1.4만 |
|---|
| 2026.02.26 | ₩44,919 | ₩45,281 | ₩44,919 | ₩45,027 | +0.24% | 1.3만 |
|---|
| 2026.02.25 | ₩44,169 | ₩44,665 | ₩44,169 | ₩44,571 | +0.91% | 1.3만 |
|---|
| 2026.02.24 | ₩44,839 | ₩44,839 | ₩44,223 | ₩44,665 | -0.39% | 2.4만 |
|---|
| 2026.02.23 | ₩44,491 | ₩45,187 | ₩44,491 | ₩44,786 | +0.66% | 4.5천 |
|---|
| 2026.02.20 | ₩44,022 | ₩44,799 | ₩44,022 | ₩44,799 | +1.76% | 1.9만 |
|---|
| 2026.02.19 | ₩44,357 | ₩44,491 | ₩44,116 | ₩44,437 | +0.18% | 1.2만 |
|---|
| 2026.02.18 | ₩44,116 | ₩44,611 | ₩44,116 | ₩44,303 | +0.43% | 2.5만 |
|---|
| 2026.02.17 | ₩44,009 | ₩44,236 | ₩43,714 | ₩44,129 | +0.27% | 8.6천 |
|---|
| 2026.02.13 | ₩43,393 | ₩44,290 | ₩43,272 | ₩44,196 | +1.85% | 2만 |
|---|
| 2026.02.12 | ₩43,567 | ₩43,687 | ₩43,071 | ₩43,138 | -0.98% | 3.2만 |
|---|
| 2026.02.11 | ₩43,205 | ₩43,352 | ₩42,977 | ₩43,245 | +0.09% | 6.2만 |
|---|
| 2026.02.10 | ₩42,870 | ₩42,870 | ₩42,589 | ₩42,710 | -0.37% | 8.4만 |
|---|
| 2026.02.09 | ₩42,174 | ₩42,576 | ₩42,053 | ₩42,562 | +0.92% | 3.1만 |
|---|
| 2026.02.06 | ₩42,094 | ₩42,388 | ₩42,040 | ₩42,187 | +0.22% | 6.1만 |
|---|
| 2026.02.05 | ₩41,464 | ₩42,107 | ₩41,464 | ₩42,053 | +1.42% | 6.8만 |
|---|
| 2026.02.04 | ₩41,732 | ₩41,960 | ₩41,504 | ₩41,960 | +0.55% | 6.3만 |
|---|
| 2026.02.03 | ₩41,370 | ₩41,705 | ₩41,357 | ₩41,705 | +0.81% | 8.9천 |
|---|
| 2026.02.02 | ₩41,210 | ₩41,210 | ₩40,754 | ₩40,821 | -0.94% | 2.4만 |
|---|
| 2026.01.30 | ₩41,451 | ₩41,464 | ₩40,768 | ₩41,384 | -0.16% | 1.7만 |
|---|
| 2026.01.29 | ₩41,759 | ₩41,759 | ₩41,411 | ₩41,571 | -0.45% | 1.8만 |
|---|
| 2026.01.28 | ₩41,062 | ₩41,317 | ₩41,062 | ₩41,223 | +0.39% | 3.8만 |
|---|
| 2026.01.27 | ₩40,647 | ₩40,875 | ₩40,607 | ₩40,835 | +0.46% | 6.3천 |
|---|
| 2026.01.26 | ₩40,473 | ₩40,473 | ₩40,272 | ₩40,339 | -0.33% | 11.2만 |
|---|
| 2026.01.23 | ₩40,888 | ₩40,888 | ₩40,527 | ₩40,527 | -0.88% | 9.6만 |
|---|
| 2026.01.22 | ₩40,353 | ₩40,540 | ₩40,098 | ₩40,460 | +0.27% | 8.2만 |
|---|
| 2026.01.21 | ₩40,486 | ₩40,486 | ₩39,897 | ₩40,018 | -1.16% | 1.5만 |
|---|
| 2026.01.20 | ₩40,058 | ₩40,192 | ₩39,750 | ₩39,777 | -0.70% | 3.5만 |
|---|
| 2026.01.16 | ₩39,415 | ₩40,044 | ₩39,415 | ₩40,044 | +1.60% | 2.9천 |
|---|
| 2026.01.15 | ₩39,522 | ₩39,643 | ₩39,522 | ₩39,576 | +0.14% | 2.4천 |
|---|
| 2026.01.14 | ₩39,562 | ₩39,937 | ₩39,562 | ₩39,683 | +0.30% | 3.1만 |
|---|
| 2026.01.13 | ₩39,000 | ₩39,549 | ₩39,000 | ₩39,469 | +1.20% | 4천 |
|---|
| 2026.01.12 | ₩38,786 | ₩38,973 | ₩38,772 | ₩38,973 | +0.48% | 3.3만 |
|---|
| 2026.01.09 | ₩38,317 | ₩38,853 | ₩38,317 | ₩38,732 | +1.08% | 7.2천 |
|---|
| 2026.01.08 | ₩38,277 | ₩38,625 | ₩38,250 | ₩38,558 | +0.73% | 2.7만 |
|---|
| 2026.01.07 | ₩37,995 | ₩38,210 | ₩37,928 | ₩38,062 | +0.18% | 1.7만 |
|---|
| 2026.01.06 | ₩39,013 | ₩39,013 | ₩37,955 | ₩38,022 | -2.54% | 3만 |
|---|
| 2026.01.05 | ₩38,986 | ₩38,986 | ₩38,169 | ₩38,692 | -0.76% | 7.3만 |
|---|
| 2026.01.02 | ₩38,370 | ₩39,080 | ₩38,277 | ₩38,893 | +1.36% | 1.5만 |
|---|
| 2025.12.31 | ₩38,638 | ₩38,665 | ₩38,451 | ₩38,531 | -0.28% | 5.7만 |
|---|
| 2025.12.30 | ₩38,531 | ₩38,705 | ₩38,518 | ₩38,705 | +0.45% | 8.8천 |
|---|
| 2025.12.29 | ₩38,598 | ₩38,625 | ₩38,451 | ₩38,504 | -0.24% | 1.2만 |
|---|
| 2025.12.26 | ₩38,397 | ₩38,397 | ₩38,263 | ₩38,384 | -0.03% | 3.2만 |
|---|
| 2025.12.24 | ₩38,558 | ₩38,678 | ₩38,411 | ₩38,571 | +0.03% | 8.9만 |
|---|
| 2025.12.23 | ₩38,290 | ₩38,598 | ₩38,290 | ₩38,598 | +0.80% | 3.8만 |
|---|
| 2025.12.22 | ₩37,928 | ₩38,250 | ₩37,928 | ₩38,250 | +0.85% | 1.9만 |
|---|
| 2025.12.19 | ₩37,875 | ₩38,103 | ₩37,875 | ₩37,888 | +0.04% | 2.3만 |
|---|
| 2025.12.18 | ₩38,263 | ₩38,370 | ₩37,875 | ₩37,875 | -1.02% | 1.4만 |
|---|
| 2025.12.17 | ₩38,103 | ₩38,303 | ₩37,942 | ₩38,223 | +0.32% | 4만 |
|---|
| 2025.12.16 | ₩38,210 | ₩38,210 | ₩37,848 | ₩37,848 | -0.95% | 1.8만 |
|---|
| 2025.12.15 | ₩38,437 | ₩38,598 | ₩38,437 | ₩38,598 | +0.42% | 9.1천 |
|---|
| 2025.12.12 | ₩38,652 | ₩38,678 | ₩38,330 | ₩38,585 | -0.17% | 4.5천 |
|---|
| 2025.12.11 | ₩38,196 | ₩38,638 | ₩38,196 | ₩38,531 | +0.88% | 4만 |
|---|
| 2025.12.10 | ₩38,652 | ₩38,652 | ₩38,330 | ₩38,518 | -0.35% | 2만 |
|---|
| 2025.12.09 | ₩39,013 | ₩39,147 | ₩38,692 | ₩38,692 | -0.82% | 1.8만 |
|---|
| 2025.12.08 | ₩39,321 | ₩39,321 | ₩38,799 | ₩38,866 | -1.16% | 2.3만 |
|---|
| 2025.12.05 | ₩39,147 | ₩39,388 | ₩39,053 | ₩39,174 | +0.07% | 1.3만 |
|---|
| 2025.12.04 | ₩38,799 | ₩39,201 | ₩38,799 | ₩39,201 | +1.04% | 1.2만 |
|---|
| 2025.12.03 | ₩38,451 | ₩38,839 | ₩38,424 | ₩38,678 | +0.59% | 1.8만 |
|---|
| 2025.12.02 | ₩38,719 | ₩38,719 | ₩38,277 | ₩38,277 | -1.14% | 5.8만 |
|---|
| 2025.12.01 | ₩38,745 | ₩38,853 | ₩38,745 | ₩38,745 | 0.00% | 2만 |
|---|
| 2025.11.28 | ₩38,946 | ₩39,161 | ₩38,946 | ₩39,161 | +0.55% | 1.2천 |
|---|
| 2025.11.26 | ₩38,665 | ₩38,906 | ₩38,665 | ₩38,772 | +0.28% | 2.1만 |
|---|
| 2025.11.25 | ₩38,196 | ₩38,571 | ₩38,196 | ₩38,518 | +0.84% | 1만 |
|---|
| 2025.11.24 | ₩38,772 | ₩38,772 | ₩38,183 | ₩38,357 | -1.07% | 2.1만 |
|---|
| 2025.11.21 | ₩38,370 | ₩38,625 | ₩38,236 | ₩38,558 | +0.49% | 9.9천 |
|---|
| 2025.11.20 | ₩38,344 | ₩38,585 | ₩38,303 | ₩38,303 | -0.10% | 1.1만 |
|---|
| 2025.11.19 | ₩38,022 | ₩38,518 | ₩38,022 | ₩38,411 | +1.02% | 5.3천 |
|---|
| 2025.11.18 | ₩38,022 | ₩38,491 | ₩38,022 | ₩38,397 | +0.99% | 1.1만 |
|---|
| 2025.11.17 | ₩38,585 | ₩38,812 | ₩38,384 | ₩38,384 | -0.52% | 5.9만 |
|---|
| 2025.11.14 | ₩38,611 | ₩38,732 | ₩38,611 | ₩38,692 | +0.21% | 5.2천 |
|---|
| 2025.11.13 | ₩38,250 | ₩38,290 | ₩37,835 | ₩37,902 | -0.91% | 2.5만 |
|---|
| 2025.11.12 | ₩38,424 | ₩38,424 | ₩38,049 | ₩38,156 | -0.70% | 9.2천 |
|---|
| 2025.11.11 | ₩38,062 | ₩38,210 | ₩38,062 | ₩38,210 | +0.39% | 5.9천 |
|---|
| 2025.11.10 | ₩37,754 | ₩38,009 | ₩37,634 | ₩38,009 | +0.67% | 1만 |
|---|
| 2025.11.07 | ₩37,125 | ₩37,754 | ₩37,125 | ₩37,754 | +1.70% | 5.1천 |
|---|
| 2025.11.06 | ₩37,326 | ₩37,486 | ₩37,259 | ₩37,353 | +0.07% | 16.4만 |
|---|
| 2025.11.05 | ₩37,178 | ₩37,366 | ₩37,178 | ₩37,286 | +0.29% | 10.9만 |
|---|
| 2025.11.04 | ₩36,964 | ₩37,004 | ₩36,911 | ₩36,911 | -0.14% | 1.1만 |
|---|
| 2025.11.03 | ₩36,951 | ₩37,192 | ₩36,763 | ₩37,152 | +0.54% | 1.8만 |
|---|
| 2025.10.31 | ₩37,232 | ₩37,326 | ₩37,125 | ₩37,205 | -0.07% | 21.4만 |
|---|
| 2025.10.30 | ₩37,178 | ₩37,366 | ₩37,138 | ₩37,192 | +0.04% | 1.6만 |
|---|
| 2025.10.29 | ₩37,245 | ₩37,299 | ₩36,978 | ₩36,991 | -0.68% | 6.9천 |
|---|
| 2025.10.28 | ₩37,165 | ₩37,353 | ₩37,111 | ₩37,259 | +0.25% | 4.9만 |
|---|
| 2025.10.27 | ₩37,178 | ₩37,366 | ₩37,178 | ₩37,339 | +0.43% | 9.6천 |
|---|
| 2025.10.24 | ₩37,419 | ₩37,419 | ₩37,098 | ₩37,138 | -0.75% | 1.3만 |
|---|
| 2025.10.23 | ₩37,888 | ₩37,888 | ₩37,393 | ₩37,460 | -1.13% | 2.3만 |
|---|
| 2025.10.22 | ₩37,232 | ₩37,647 | ₩37,071 | ₩37,513 | +0.76% | 1.5만 |
|---|
| 2025.10.21 | ₩37,111 | ₩37,152 | ₩37,031 | ₩37,125 | +0.04% | 3.8만 |
|---|
| 2025.10.20 | ₩36,469 | ₩37,111 | ₩36,469 | ₩37,085 | +1.69% | 2.8만 |
|---|
| 2025.10.17 | ₩36,589 | ₩36,710 | ₩36,522 | ₩36,710 | +0.33% | 4.1만 |
|---|
| 2025.10.16 | ₩37,044 | ₩37,178 | ₩36,576 | ₩36,669 | -1.01% | 2.4만 |
|---|
| 2025.10.15 | ₩37,379 | ₩37,379 | ₩37,004 | ₩37,138 | -0.64% | 1.6만 |
|---|
| 2025.10.14 | ₩36,576 | ₩36,870 | ₩36,576 | ₩36,844 | +0.73% | 6.7천 |
|---|
| 2025.10.13 | ₩36,857 | ₩37,044 | ₩36,830 | ₩36,951 | +0.25% | 2.3만 |
|---|
| 2025.10.10 | ₩37,232 | ₩37,299 | ₩36,669 | ₩36,669 | -1.51% | 3.5만 |
|---|