시장 데이터를 불러오는 중
전체 종목
ETRACS Alerian MLP Infrastructure Index ETN Series B due April 2, 2040 과거 주가
ETRACS Alerian MLP Infrastructure Index ETN Series B due April 2, 2040 · MLPB · NYSE Arca
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ETRACS Alerian MLP Infrastructure Index ETN Series B due April 2, 2040 · MLPB · NYSE Arca
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,825 | ₩39,825 | ₩39,449 | ₩39,590 | -0.59% | 2.2천 |
| 2026.10.08 | ₩39,583 | ₩39,864 | ₩39,583 | ₩39,864 | +0.71% | 2.4천 |
| 2026.10.07 | ₩39,644 | ₩39,644 | ₩39,248 | ₩39,504 | -0.35% | 700 |
| 2026.10.06 | ₩39,691 | ₩40,281 | ₩39,664 | ₩40,101 | +1.03% | 5.2천 |
| 2026.10.05 | ₩39,409 | ₩40,026 | ₩39,409 | ₩39,937 | +1.34% | 1.8만 |
| 2026.10.02 | ₩39,262 | ₩39,638 | ₩39,262 | ₩39,638 | +0.96% | 7.2천 |
| 2026.10.01 | ₩39,221 | ₩39,409 | ₩39,221 | ₩39,380 | +0.40% | 2.6천 |
| 2026.09.30 | ₩39,329 | ₩39,329 | ₩38,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,083 |
| -0.62% |
| 800 |
| 2026.09.29 | ₩39,516 | ₩39,516 | ₩39,249 | ₩39,376 | -0.36% | 2.5천 |
|---|
| 2026.09.28 | ₩39,959 | ₩39,999 | ₩39,959 | ₩39,999 | +0.10% | 700 |
|---|
| 2026.09.25 | ₩39,945 | ₩40,014 | ₩39,691 | ₩40,014 | +0.17% | 7천 |
|---|
| 2026.09.24 | ₩40,669 | ₩40,669 | ₩40,227 | ₩40,227 | -1.09% | 5.7천 |
|---|
| 2026.09.23 | ₩41,474 | ₩41,474 | ₩40,480 | ₩40,480 | -2.40% | 1.8천 |
|---|
| 2026.09.22 | ₩40,643 | ₩41,166 | ₩40,509 | ₩40,656 | +0.03% | 4.6천 |
|---|
| 2026.09.21 | ₩41,595 | ₩41,595 | ₩41,179 | ₩41,234 | -0.87% | 1.7만 |
|---|
| 2026.09.18 | ₩41,259 | ₩41,675 | ₩41,259 | ₩41,675 | +1.01% | 500 |
|---|
| 2026.09.17 | ₩41,596 | ₩41,809 | ₩41,568 | ₩41,690 | +0.23% | 1.1만 |
|---|
| 2026.09.16 | ₩42,077 | ₩42,077 | ₩41,529 | ₩41,529 | -1.30% | 2.1만 |
|---|
| 2026.09.15 | ₩42,017 | ₩42,017 | ₩41,981 | ₩41,981 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩42,539 | ₩42,539 | ₩42,072 | ₩42,072 | -1.10% | 200 |
|---|
| 2026.09.11 | ₩42,508 | ₩42,508 | ₩42,508 | ₩42,508 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,372 | ₩42,647 | ₩42,279 | ₩42,421 | +0.11% | 6.1천 |
|---|
| 2026.09.09 | ₩42,567 | ₩42,828 | ₩42,453 | ₩42,690 | +0.29% | 3.2천 |
|---|
| 2026.09.08 | ₩42,091 | ₩42,591 | ₩42,091 | ₩42,591 | +1.19% | 1.2만 |
|---|
| 2026.09.04 | ₩42,024 | ₩42,375 | ₩42,024 | ₩42,375 | +0.84% | 3.8천 |
|---|
| 2026.09.03 | ₩42,190 | ₩42,190 | ₩42,190 | ₩42,190 | 0.00% | 1.1천 |
|---|
| 2026.09.02 | ₩42,077 | ₩42,694 | ₩42,077 | ₩42,442 | +0.87% | 1.5천 |
|---|
| 2026.09.01 | ₩42,305 | ₩42,507 | ₩42,305 | ₩42,470 | +0.39% | 4.9천 |
|---|
| 2026.08.31 | ₩42,051 | ₩42,118 | ₩41,903 | ₩42,118 | +0.16% | 7.5천 |
|---|
| 2026.08.28 | ₩41,930 | ₩41,930 | ₩41,930 | ₩41,930 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩41,581 | ₩42,071 | ₩41,541 | ₩41,984 | +0.97% | 9.4천 |
|---|
| 2026.08.26 | ₩41,005 | ₩42,083 | ₩41,005 | ₩42,083 | +2.63% | 2천 |
|---|
| 2026.08.25 | ₩41,501 | ₩41,501 | ₩41,470 | ₩41,470 | -0.07% | 700 |
|---|
| 2026.08.24 | ₩41,441 | ₩41,668 | ₩41,441 | ₩41,668 | +0.55% | 900 |
|---|
| 2026.08.21 | ₩41,414 | ₩41,573 | ₩41,414 | ₩41,573 | +0.39% | 500 |
|---|
| 2026.08.20 | ₩41,300 | ₩41,823 | ₩41,300 | ₩41,581 | +0.68% | 3.9천 |
|---|
| 2026.08.19 | ₩41,943 | ₩41,943 | ₩41,682 | ₩41,690 | -0.60% | 2.5천 |
|---|
| 2026.08.18 | ₩41,937 | ₩42,077 | ₩41,883 | ₩41,966 | +0.07% | 2.6천 |
|---|
| 2026.08.17 | ₩41,635 | ₩41,702 | ₩41,447 | ₩41,509 | -0.30% | 4.1천 |
|---|
| 2026.08.14 | ₩41,568 | ₩41,672 | ₩41,367 | ₩41,672 | +0.25% | 3.2천 |
|---|
| 2026.08.13 | ₩41,313 | ₩41,434 | ₩41,158 | ₩41,158 | -0.38% | 5.8천 |
|---|
| 2026.08.12 | ₩41,420 | ₩41,447 | ₩41,259 | ₩41,373 | -0.11% | 1만 |
|---|
| 2026.08.11 | ₩41,032 | ₩41,407 | ₩40,978 | ₩41,233 | +0.49% | 4.1천 |
|---|
| 2026.08.10 | ₩40,589 | ₩40,857 | ₩40,589 | ₩40,851 | +0.64% | 5.5천 |
|---|
| 2026.08.07 | ₩40,616 | ₩40,616 | ₩40,247 | ₩40,247 | -0.91% | 3.5천 |
|---|
| 2026.08.06 | ₩40,562 | ₩40,805 | ₩40,562 | ₩40,805 | +0.60% | 1천 |
|---|
| 2026.08.05 | ₩40,495 | ₩40,522 | ₩40,160 | ₩40,348 | -0.36% | 6.6천 |
|---|
| 2026.08.04 | ₩40,616 | ₩40,871 | ₩40,616 | ₩40,794 | +0.44% | 800 |
|---|
| 2026.08.03 | ₩40,374 | ₩41,018 | ₩40,374 | ₩41,018 | +1.59% | 5.1천 |
|---|
| 2026.07.31 | ₩40,428 | ₩41,072 | ₩39,959 | ₩40,991 | +1.39% | 5.7천 |
|---|
| 2026.07.30 | ₩40,428 | ₩40,817 | ₩40,428 | ₩40,522 | +0.23% | 4.1천 |
|---|
| 2026.07.29 | ₩41,219 | ₩41,219 | ₩40,608 | ₩40,608 | -1.48% | 2.5천 |
|---|
| 2026.07.28 | ₩40,589 | ₩40,757 | ₩40,334 | ₩40,633 | +0.11% | 6천 |
|---|
| 2026.07.27 | ₩40,122 | ₩40,122 | ₩40,122 | ₩40,122 | 0.00% | 400 |
|---|
| 2026.07.24 | ₩40,837 | ₩41,099 | ₩40,828 | ₩40,828 | -0.02% | 600 |
|---|
| 2026.07.23 | ₩40,790 | ₩40,911 | ₩40,790 | ₩40,897 | +0.26% | 4.8천 |
|---|
| 2026.07.22 | ₩40,535 | ₩40,723 | ₩40,535 | ₩40,589 | +0.13% | 4.4천 |
|---|
| 2026.07.21 | ₩40,294 | ₩40,294 | ₩40,279 | ₩40,279 | -0.04% | 1.1천 |
|---|
| 2026.07.20 | ₩40,337 | ₩40,337 | ₩40,337 | ₩40,337 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩39,986 | ₩40,053 | ₩39,986 | ₩40,002 | +0.04% | 1.9천 |
|---|
| 2026.07.16 | ₩39,047 | ₩40,019 | ₩39,047 | ₩39,872 | +2.11% | 2.6천 |
|---|
| 2026.07.15 | ₩39,557 | ₩39,939 | ₩39,294 | ₩39,294 | -0.66% | 3.2천 |
|---|
| 2026.07.14 | ₩39,717 | ₩39,762 | ₩39,530 | ₩39,762 | +0.11% | 1.3만 |
|---|
| 2026.07.13 | ₩39,959 | ₩40,246 | ₩39,959 | ₩40,246 | +0.72% | 2.2천 |
|---|
| 2026.07.10 | ₩39,428 | ₩39,428 | ₩39,428 | ₩39,428 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩39,905 | ₩39,916 | ₩39,536 | ₩39,536 | -0.92% | 1만 |
|---|
| 2026.07.08 | ₩39,650 | ₩39,904 | ₩39,597 | ₩39,904 | +0.64% | 4천 |
|---|
| 2026.07.07 | ₩39,355 | ₩39,570 | ₩39,355 | ₩39,570 | +0.55% | 1.2천 |
|---|
| 2026.07.06 | ₩39,047 | ₩39,047 | ₩38,698 | ₩38,698 | -0.89% | 4.5천 |
|---|
| 2026.07.02 | ₩38,792 | ₩38,819 | ₩38,598 | ₩38,819 | +0.07% | 5.7천 |
|---|
| 2026.07.01 | ₩38,162 | ₩38,537 | ₩38,162 | ₩38,430 | +0.70% | 2.9천 |
|---|
| 2026.06.30 | ₩38,752 | ₩38,752 | ₩38,618 | ₩38,622 | -0.34% | 3.7천 |
|---|
| 2026.06.29 | ₩38,377 | ₩38,551 | ₩38,377 | ₩38,517 | +0.37% | 2.3천 |
|---|
| 2026.06.26 | ₩38,189 | ₩38,335 | ₩38,122 | ₩38,335 | +0.38% | 300 |
|---|
| 2026.06.25 | ₩37,451 | ₩38,196 | ₩37,451 | ₩37,947 | +1.32% | 3.6천 |
|---|
| 2026.06.24 | ₩37,961 | ₩37,961 | ₩37,443 | ₩37,443 | -1.36% | 1.6천 |
|---|
| 2026.06.23 | ₩38,135 | ₩38,445 | ₩37,988 | ₩38,445 | +0.81% | 1.7천 |
|---|
| 2026.06.22 | ₩37,572 | ₩37,693 | ₩37,572 | ₩37,677 | +0.28% | 1.4천 |
|---|
| 2026.06.18 | ₩37,545 | ₩37,760 | ₩37,545 | ₩37,744 | +0.53% | 1.8천 |
|---|
| 2026.06.17 | ₩37,934 | ₩37,934 | ₩37,518 | ₩37,624 | -0.82% | 1.6천 |
|---|
| 2026.06.16 | ₩38,310 | ₩38,316 | ₩37,773 | ₩37,858 | -1.18% | 3.8만 |
|---|
| 2026.06.15 | ₩38,423 | ₩38,423 | ₩38,222 | ₩38,228 | -0.51% | 2.9천 |
|---|
| 2026.06.12 | ₩38,900 | ₩38,980 | ₩38,900 | ₩38,957 | +0.15% | 2.4천 |
|---|
| 2026.06.11 | ₩39,154 | ₩39,154 | ₩39,154 | ₩39,154 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩39,785 | ₩39,798 | ₩39,528 | ₩39,528 | -0.64% | 2.1천 |
|---|
| 2026.06.09 | ₩39,074 | ₩39,181 | ₩39,016 | ₩39,016 | -0.15% | 800 |
|---|
| 2026.06.08 | ₩39,516 | ₩39,523 | ₩39,288 | ₩39,372 | -0.37% | 3.5천 |
|---|
| 2026.06.05 | ₩39,664 | ₩39,811 | ₩39,507 | ₩39,507 | -0.40% | 2.1천 |
|---|
| 2026.06.04 | ₩39,388 | ₩39,841 | ₩39,388 | ₩39,841 | +1.15% | 3.3천 |
|---|
| 2026.06.03 | ₩39,463 | ₩39,691 | ₩39,275 | ₩39,338 | -0.32% | 4.5천 |
|---|
| 2026.06.02 | ₩39,355 | ₩39,543 | ₩39,275 | ₩39,359 | +0.01% | 1.8만 |
|---|
| 2026.06.01 | ₩39,074 | ₩39,074 | ₩38,859 | ₩38,934 | -0.36% | 1.4천 |
|---|
| 2026.05.29 | ₩38,859 | ₩38,859 | ₩38,513 | ₩38,513 | -0.89% | 800 |
|---|
| 2026.05.28 | ₩39,208 | ₩39,329 | ₩39,101 | ₩39,193 | -0.04% | 8.1천 |
|---|
| 2026.05.27 | ₩39,490 | ₩39,945 | ₩39,459 | ₩39,459 | -0.08% | 4.1천 |
|---|
| 2026.05.26 | ₩40,388 | ₩40,388 | ₩40,069 | ₩40,069 | -0.79% | 2.5천 |
|---|
| 2026.05.22 | ₩40,830 | ₩40,955 | ₩40,818 | ₩40,955 | +0.31% | 7.8천 |
|---|
| 2026.05.21 | ₩41,139 | ₩41,139 | ₩40,562 | ₩40,706 | -1.05% | 1.2만 |
|---|
| 2026.05.20 | ₩41,259 | ₩41,259 | ₩40,683 | ₩40,926 | -0.81% | 4.9천 |
|---|
| 2026.05.19 | ₩41,132 | ₩41,274 | ₩41,132 | ₩41,274 | +0.35% | 1.4천 |
|---|
| 2026.05.18 | ₩40,334 | ₩41,058 | ₩40,334 | ₩40,855 | +1.29% | 6.9천 |
|---|
| 2026.05.15 | ₩40,763 | ₩40,763 | ₩40,562 | ₩40,581 | -0.45% | 500 |
|---|
| 2026.05.14 | ₩39,892 | ₩40,442 | ₩39,892 | ₩40,407 | +1.29% | 7.5천 |
|---|
| 2026.05.13 | ₩39,355 | ₩39,790 | ₩39,355 | ₩39,790 | +1.10% | 5.4천 |
|---|
| 2026.05.12 | ₩39,101 | ₩39,704 | ₩38,832 | ₩39,704 | +1.54% | 1.2만 |
|---|
| 2026.05.11 | ₩38,873 | ₩39,288 | ₩38,873 | ₩39,223 | +0.90% | 7.4천 |
|---|
| 2026.05.08 | ₩38,859 | ₩39,349 | ₩38,826 | ₩38,826 | -0.09% | 6.9천 |
|---|
| 2026.05.07 | ₩38,658 | ₩39,101 | ₩38,658 | ₩39,101 | +1.14% | 500 |
|---|
| 2026.05.06 | ₩38,806 | ₩38,806 | ₩38,497 | ₩38,706 | -0.26% | 4.4천 |
|---|
| 2026.05.05 | ₩39,570 | ₩39,798 | ₩39,570 | ₩39,599 | +0.07% | 4.7천 |
|---|
| 2026.05.04 | ₩39,731 | ₩39,798 | ₩39,503 | ₩39,503 | -0.57% | 3.8천 |
|---|
| 2026.05.01 | ₩39,329 | ₩39,369 | ₩39,181 | ₩39,275 | -0.14% | 6.2천 |
|---|
| 2026.04.30 | ₩38,377 | ₩39,687 | ₩38,377 | ₩39,687 | +3.41% | 3.6천 |
|---|
| 2026.04.29 | ₩38,739 | ₩38,913 | ₩38,712 | ₩38,913 | +0.45% | 5.5천 |
|---|
| 2026.04.28 | ₩38,015 | ₩38,377 | ₩38,015 | ₩38,377 | +0.95% | 2.8천 |
|---|
| 2026.04.27 | ₩38,055 | ₩38,055 | ₩37,788 | ₩37,957 | -0.26% | 1.4만 |
|---|
| 2026.04.24 | ₩37,787 | ₩37,827 | ₩37,559 | ₩37,816 | +0.08% | 3.2천 |
|---|
| 2026.04.23 | ₩37,907 | ₩38,082 | ₩37,820 | ₩38,013 | +0.28% | 1.7천 |
|---|
| 2026.04.22 | ₩37,384 | ₩37,770 | ₩37,384 | ₩37,770 | +1.03% | 3.9천 |
|---|
| 2026.04.21 | ₩37,156 | ₩37,438 | ₩37,049 | ₩37,422 | +0.71% | 7.6천 |
|---|
| 2026.04.20 | ₩37,532 | ₩37,532 | ₩37,197 | ₩37,237 | -0.79% | 2.2천 |
|---|
| 2026.04.17 | ₩36,684 | ₩37,297 | ₩36,684 | ₩37,172 | +1.33% | 7.6천 |
|---|
| 2026.04.16 | ₩37,780 | ₩37,780 | ₩37,371 | ₩37,544 | -0.62% | 1.9천 |
|---|
| 2026.04.15 | ₩37,223 | ₩37,478 | ₩37,210 | ₩37,276 | +0.14% | 1.2만 |
|---|
| 2026.04.14 | ₩37,398 | ₩37,572 | ₩37,210 | ₩37,513 | +0.31% | 2.5만 |
|---|
| 2026.04.13 | ₩38,343 | ₩38,377 | ₩37,787 | ₩37,887 | -1.19% | 5.8천 |
|---|
| 2026.04.10 | ₩38,993 | ₩39,007 | ₩38,658 | ₩38,779 | -0.55% | 3.4천 |
|---|
| 2026.04.09 | ₩38,815 | ₩38,815 | ₩38,815 | ₩38,815 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩38,605 | ₩38,961 | ₩38,598 | ₩38,961 | +0.92% | 700 |
|---|
| 2026.04.07 | ₩38,893 | ₩39,195 | ₩38,893 | ₩39,054 | +0.41% | 3.2천 |
|---|
| 2026.04.06 | ₩38,873 | ₩38,873 | ₩38,511 | ₩38,511 | -0.93% | 4만 |
|---|
| 2026.04.02 | ₩38,564 | ₩38,806 | ₩38,564 | ₩38,739 | +0.45% | 8.2천 |
|---|
| 2026.04.01 | ₩38,564 | ₩38,564 | ₩37,895 | ₩38,482 | -0.21% | 9.1천 |
|---|
| 2026.03.31 | ₩39,530 | ₩39,530 | ₩38,591 | ₩38,928 | -1.52% | 2.1천 |
|---|
| 2026.03.30 | ₩39,624 | ₩39,771 | ₩39,539 | ₩39,539 | -0.21% | 1.5천 |
|---|
| 2026.03.27 | ₩40,187 | ₩40,482 | ₩39,732 | ₩39,732 | -1.13% | 4.3천 |
|---|
| 2026.03.26 | ₩39,637 | ₩40,000 | ₩39,637 | ₩40,000 | +0.92% | 1.3천 |
|---|
| 2026.03.25 | ₩39,717 | ₩39,717 | ₩39,557 | ₩39,656 | -0.16% | 5.3천 |
|---|
| 2026.03.24 | ₩39,838 | ₩40,232 | ₩39,610 | ₩39,637 | -0.50% | 1.8만 |
|---|
| 2026.03.23 | ₩38,913 | ₩39,491 | ₩38,913 | ₩39,369 | +1.17% | 9.5천 |
|---|
| 2026.03.20 | ₩39,557 | ₩39,557 | ₩39,208 | ₩39,208 | -0.88% | 4.6천 |
|---|
| 2026.03.19 | ₩39,101 | ₩39,386 | ₩39,101 | ₩39,315 | +0.55% | 4.2천 |
|---|
| 2026.03.18 | ₩38,767 | ₩38,953 | ₩38,752 | ₩38,752 | -0.04% | 7.6천 |
|---|
| 2026.03.17 | ₩38,792 | ₩39,215 | ₩38,792 | ₩39,012 | +0.57% | 6.7천 |
|---|
| 2026.03.16 | ₩39,154 | ₩39,154 | ₩38,685 | ₩38,769 | -0.98% | 3.1천 |
|---|
| 2026.03.13 | ₩37,639 | ₩38,765 | ₩37,639 | ₩38,658 | +2.71% | 6.7천 |
|---|
| 2026.03.12 | ₩39,168 | ₩39,168 | ₩38,269 | ₩38,269 | -2.29% | 5.7천 |
|---|
| 2026.03.11 | ₩38,417 | ₩38,812 | ₩38,417 | ₩38,804 | +1.01% | 1.8천 |
|---|
| 2026.03.10 | ₩38,618 | ₩38,779 | ₩38,336 | ₩38,417 | -0.52% | 7.6천 |
|---|
| 2026.03.09 | ₩38,967 | ₩38,980 | ₩38,658 | ₩38,779 | -0.48% | 1천 |
|---|
| 2026.03.06 | ₩38,832 | ₩39,262 | ₩38,832 | ₩39,070 | +0.61% | 1.2천 |
|---|
| 2026.03.05 | ₩38,967 | ₩39,302 | ₩38,967 | ₩39,072 | +0.27% | 1.2만 |
|---|
| 2026.03.04 | ₩38,552 | ₩38,967 | ₩38,552 | ₩38,967 | +1.07% | 2.6천 |
|---|
| 2026.03.03 | ₩38,631 | ₩38,887 | ₩38,603 | ₩38,887 | +0.66% | 1.9천 |
|---|
| 2026.03.02 | ₩38,873 | ₩39,018 | ₩38,819 | ₩39,018 | +0.37% | 1.5천 |
|---|
| 2026.02.27 | ₩38,363 | ₩38,470 | ₩38,204 | ₩38,462 | +0.26% | 5.6천 |
|---|
| 2026.02.26 | ₩38,289 | ₩38,289 | ₩38,135 | ₩38,175 | -0.30% | 4.1천 |
|---|
| 2026.02.25 | ₩37,827 | ₩38,001 | ₩37,679 | ₩37,931 | +0.28% | 6.4만 |
|---|
| 2026.02.24 | ₩38,082 | ₩38,082 | ₩37,921 | ₩37,961 | -0.32% | 8.3천 |
|---|
| 2026.02.23 | ₩38,403 | ₩38,403 | ₩37,988 | ₩38,236 | -0.44% | 1.6만 |
|---|
| 2026.02.20 | ₩38,296 | ₩38,296 | ₩37,934 | ₩38,255 | -0.11% | 1.5만 |
|---|
| 2026.02.19 | ₩37,961 | ₩38,068 | ₩37,867 | ₩38,068 | +0.28% | 1.9천 |
|---|
| 2026.02.18 | ₩38,229 | ₩38,336 | ₩38,119 | ₩38,119 | -0.29% | 2.1천 |
|---|
| 2026.02.17 | ₩37,907 | ₩38,135 | ₩37,478 | ₩38,098 | +0.50% | 9천 |
|---|
| 2026.02.13 | ₩37,897 | ₩37,897 | ₩37,897 | ₩37,897 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,089 | ₩37,116 | ₩36,781 | ₩37,036 | -0.14% | 1만 |
|---|
| 2026.02.11 | ₩37,103 | ₩37,290 | ₩37,103 | ₩37,211 | +0.29% | 4.2만 |
|---|
| 2026.02.10 | ₩36,741 | ₩36,856 | ₩36,660 | ₩36,856 | +0.31% | 1.9천 |
|---|
| 2026.02.09 | ₩36,291 | ₩36,801 | ₩36,231 | ₩36,607 | +0.87% | 5.3천 |
|---|
| 2026.02.06 | ₩36,392 | ₩36,603 | ₩36,285 | ₩36,463 | +0.20% | 2만 |
|---|
| 2026.02.05 | ₩36,218 | ₩36,486 | ₩36,191 | ₩36,486 | +0.74% | 2.3천 |
|---|
| 2026.02.04 | ₩36,137 | ₩36,497 | ₩36,137 | ₩36,497 | +0.99% | 6.5천 |
|---|
| 2026.02.03 | ₩35,306 | ₩36,148 | ₩35,306 | ₩36,148 | +2.39% | 9.6천 |
|---|
| 2026.02.02 | ₩35,641 | ₩35,641 | ₩35,534 | ₩35,535 | -0.30% | 3.5천 |
|---|
| 2026.01.30 | ₩35,815 | ₩35,876 | ₩35,319 | ₩35,874 | +0.16% | 1.1천 |
|---|
| 2026.01.29 | ₩36,204 | ₩36,218 | ₩36,057 | ₩36,202 | -0.01% | 6.3천 |
|---|
| 2026.01.28 | ₩35,655 | ₩35,963 | ₩35,655 | ₩35,963 | +0.86% | 1.2만 |
|---|
| 2026.01.27 | ₩35,427 | ₩35,748 | ₩35,400 | ₩35,665 | +0.67% | 1.7만 |
|---|
| 2026.01.26 | ₩35,038 | ₩35,333 | ₩35,038 | ₩35,212 | +0.50% | 1.5만 |
|---|
| 2026.01.23 | ₩35,547 | ₩35,547 | ₩35,199 | ₩35,205 | -0.96% | 5.8천 |
|---|
| 2026.01.22 | ₩35,011 | ₩35,252 | ₩35,011 | ₩35,216 | +0.59% | 1.3만 |
|---|
| 2026.01.21 | ₩35,668 | ₩35,668 | ₩35,011 | ₩35,058 | -1.71% | 2.2천 |
|---|
| 2026.01.20 | ₩35,306 | ₩35,306 | ₩34,944 | ₩34,944 | -1.03% | 2.8천 |
|---|
| 2026.01.16 | ₩35,158 | ₩35,301 | ₩34,984 | ₩35,301 | +0.40% | 6.8천 |
|---|
| 2026.01.15 | ₩34,984 | ₩35,212 | ₩34,984 | ₩35,132 | +0.42% | 4.4천 |
|---|
| 2026.01.14 | ₩35,132 | ₩35,225 | ₩35,105 | ₩35,106 | -0.07% | 1.5천 |
|---|
| 2026.01.13 | ₩34,763 | ₩35,038 | ₩34,763 | ₩34,968 | +0.59% | 2.1천 |
|---|
| 2026.01.12 | ₩34,729 | ₩35,078 | ₩34,662 | ₩34,957 | +0.66% | 1.3만 |
|---|
| 2026.01.09 | ₩34,635 | ₩34,705 | ₩34,609 | ₩34,705 | +0.20% | 1.1만 |
|---|
| 2026.01.08 | ₩33,603 | ₩34,383 | ₩33,603 | ₩34,383 | +2.32% | 2.9천 |
|---|
| 2026.01.07 | ₩33,697 | ₩33,925 | ₩33,697 | ₩33,847 | +0.45% | 5.6천 |
|---|
| 2026.01.06 | ₩34,153 | ₩34,166 | ₩33,733 | ₩33,733 | -1.23% | 3.9천 |
|---|
| 2026.01.05 | ₩34,193 | ₩34,265 | ₩34,019 | ₩34,229 | +0.11% | 3.8천 |
|---|
| 2026.01.02 | ₩33,952 | ₩34,197 | ₩33,952 | ₩34,197 | +0.72% | 700 |
|---|
| 2025.12.31 | ₩33,898 | ₩34,005 | ₩33,840 | ₩33,927 | +0.09% | 2.9천 |
|---|
| 2025.12.30 | ₩33,938 | ₩34,012 | ₩33,871 | ₩34,012 | +0.22% | 2.3만 |
|---|
| 2025.12.29 | ₩33,898 | ₩33,898 | ₩33,683 | ₩33,757 | -0.42% | 7.2천 |
|---|
| 2025.12.26 | ₩33,717 | ₩33,809 | ₩33,704 | ₩33,809 | +0.27% | 1.6천 |
|---|
| 2025.12.24 | ₩34,166 | ₩34,166 | ₩34,027 | ₩34,027 | -0.41% | 600 |
|---|
| 2025.12.23 | ₩33,925 | ₩34,099 | ₩33,750 | ₩34,064 | +0.41% | 1.9만 |
|---|
| 2025.12.22 | ₩33,657 | ₩33,952 | ₩33,657 | ₩33,815 | +0.47% | 3.5천 |
|---|
| 2025.12.19 | ₩33,952 | ₩33,952 | ₩33,616 | ₩33,616 | -0.99% | 3.4천 |
|---|
| 2025.12.18 | ₩34,166 | ₩34,166 | ₩33,563 | ₩33,670 | -1.45% | 2.1만 |
|---|
| 2025.12.17 | ₩33,764 | ₩33,948 | ₩33,630 | ₩33,948 | +0.54% | 1.3만 |
|---|
| 2025.12.16 | ₩34,139 | ₩34,139 | ₩33,643 | ₩33,643 | -1.45% | 3천 |
|---|
| 2025.12.15 | ₩34,233 | ₩34,381 | ₩34,045 | ₩34,247 | +0.04% | 2천 |
|---|
| 2025.12.12 | ₩34,193 | ₩34,307 | ₩34,153 | ₩34,206 | +0.04% | 2.8천 |
|---|
| 2025.12.11 | ₩34,139 | ₩34,247 | ₩34,112 | ₩34,112 | -0.08% | 1.8천 |
|---|
| 2025.12.10 | ₩34,126 | ₩34,126 | ₩34,045 | ₩34,045 | -0.24% | 2.7천 |
|---|
| 2025.12.09 | ₩34,662 | ₩34,662 | ₩34,153 | ₩34,153 | -1.47% | 1.1만 |
|---|
| 2025.12.08 | ₩34,314 | ₩34,622 | ₩34,314 | ₩34,394 | +0.23% | 1.3만 |
|---|
| 2025.12.05 | ₩34,796 | ₩34,796 | ₩34,568 | ₩34,673 | -0.35% | 3.8천 |
|---|
| 2025.12.04 | ₩34,676 | ₩34,763 | ₩34,676 | ₩34,689 | +0.04% | 2천 |
|---|
| 2025.12.03 | ₩34,126 | ₩34,542 | ₩34,126 | ₩34,354 | +0.67% | 2.2천 |
|---|
| 2025.12.02 | ₩34,296 | ₩34,296 | ₩33,952 | ₩33,952 | -1.00% | 9.7천 |
|---|
| 2025.12.01 | ₩34,568 | ₩34,595 | ₩34,367 | ₩34,434 | -0.39% | 3.5만 |
|---|
| 2025.11.28 | ₩34,501 | ₩34,501 | ₩34,394 | ₩34,469 | -0.09% | 600 |
|---|
| 2025.11.26 | ₩34,193 | ₩34,260 | ₩34,166 | ₩34,166 | -0.08% | 1.8만 |
|---|
| 2025.11.25 | ₩33,871 | ₩33,996 | ₩33,836 | ₩33,996 | +0.37% | 2.7천 |
|---|
| 2025.11.24 | ₩33,669 | ₩33,765 | ₩33,642 | ₩33,765 | +0.29% | 7.5천 |
|---|
| 2025.11.21 | ₩33,295 | ₩33,875 | ₩33,295 | ₩33,875 | +1.74% | 600 |
|---|
| 2025.11.20 | ₩33,724 | ₩33,925 | ₩33,496 | ₩33,628 | -0.28% | 4.5천 |
|---|
| 2025.11.19 | ₩33,630 | ₩33,777 | ₩33,630 | ₩33,748 | +0.35% | 1.9천 |
|---|
| 2025.11.18 | ₩33,576 | ₩33,685 | ₩33,466 | ₩33,685 | +0.32% | 1.9천 |
|---|
| 2025.11.17 | ₩33,831 | ₩33,937 | ₩33,523 | ₩33,628 | -0.60% | 5.3천 |
|---|
| 2025.11.14 | ₩32,879 | ₩33,893 | ₩32,879 | ₩33,893 | +3.08% | 4.4천 |
|---|
| 2025.11.13 | ₩33,402 | ₩33,402 | ₩33,067 | ₩33,174 | -0.68% | 4.6천 |
|---|
| 2025.11.12 | ₩33,281 | ₩33,308 | ₩33,201 | ₩33,215 | -0.20% | 3.8만 |
|---|
| 2025.11.11 | ₩33,308 | ₩33,469 | ₩33,268 | ₩33,414 | +0.32% | 2만 |
|---|
| 2025.11.10 | ₩32,974 | ₩33,329 | ₩32,974 | ₩33,328 | +1.07% | 9.7천 |
|---|
| 2025.11.07 | ₩32,986 | ₩33,142 | ₩32,825 | ₩33,142 | +0.47% | 4.8천 |
|---|
| 2025.11.06 | ₩32,959 | ₩33,187 | ₩32,933 | ₩33,077 | +0.36% | 4.2천 |
|---|
| 2025.11.05 | ₩32,691 | ₩32,962 | ₩32,490 | ₩32,962 | +0.83% | 1.5만 |
|---|
| 2025.11.04 | ₩32,396 | ₩32,731 | ₩32,396 | ₩32,579 | +0.56% | 5.5천 |
|---|
| 2025.11.03 | ₩32,798 | ₩32,852 | ₩32,597 | ₩32,733 | -0.20% | 4천 |
|---|
| 2025.10.31 | ₩32,899 | ₩32,912 | ₩32,798 | ₩32,863 | -0.11% | 5.1천 |
|---|
| 2025.10.30 | ₩32,751 | ₩33,040 | ₩32,751 | ₩32,890 | +0.42% | 7.4천 |
|---|
| 2025.10.29 | ₩32,892 | ₩32,953 | ₩32,766 | ₩32,766 | -0.38% | 500 |
|---|
| 2025.10.28 | ₩32,892 | ₩33,080 | ₩32,879 | ₩32,975 | +0.25% | 5.7천 |
|---|
| 2025.10.27 | ₩32,973 | ₩32,986 | ₩32,798 | ₩32,986 | +0.04% | 3.2천 |
|---|
| 2025.10.24 | ₩32,973 | ₩32,986 | ₩32,758 | ₩32,762 | -0.64% | 8천 |
|---|
| 2025.10.23 | ₩32,839 | ₩33,013 | ₩32,786 | ₩32,931 | +0.28% | 1.1만 |
|---|
| 2025.10.22 | ₩32,490 | ₩32,810 | ₩32,423 | ₩32,810 | +0.99% | 3.9천 |
|---|
| 2025.10.21 | ₩32,275 | ₩32,422 | ₩32,262 | ₩32,329 | +0.17% | 5.5천 |
|---|
| 2025.10.20 | ₩32,182 | ₩32,423 | ₩32,115 | ₩32,423 | +0.75% | 1.8천 |
|---|
| 2025.10.17 | ₩31,860 | ₩31,967 | ₩31,860 | ₩31,966 | +0.33% | 2.4천 |
|---|
| 2025.10.16 | ₩32,195 | ₩32,195 | ₩31,766 | ₩31,884 | -0.97% | 6.2천 |
|---|
| 2025.10.15 | ₩32,155 | ₩32,222 | ₩31,994 | ₩32,156 | +0.00% | 1만 |
|---|
| 2025.10.14 | ₩31,471 | ₩31,795 | ₩31,471 | ₩31,795 | +1.03% | 2.5천 |
|---|
| 2025.10.13 | ₩31,458 | ₩31,813 | ₩31,458 | ₩31,807 | +1.11% | 1.4천 |
|---|
| 2025.10.10 | ₩31,773 | ₩31,820 | ₩31,389 | ₩31,389 | -1.21% | 1.9천 |
|---|