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 | ₩39,845 | ₩39,845 | ₩39,469 | ₩39,610 | -0.59% | 2.2천 |
| 2026.10.08 | ₩39,603 | ₩39,884 | ₩39,603 | ₩39,884 | +0.71% | 2.4천 |
| 2026.10.07 | ₩39,664 | ₩39,664 | ₩39,268 | ₩39,524 | -0.35% | 700 |
| 2026.10.06 | ₩39,710 | ₩40,301 | ₩39,684 | ₩40,121 | +1.03% | 5.2천 |
| 2026.10.05 | ₩39,429 | ₩40,046 | ₩39,429 | ₩39,957 | +1.34% | 1.8만 |
| 2026.10.02 | ₩39,281 | ₩39,658 | ₩39,281 | ₩39,658 | +0.96% | 7.2천 |
| 2026.10.01 | ₩39,241 | ₩39,429 | ₩39,241 | ₩39,399 | +0.40% | 2.6천 |
| 2026.09.30 | ₩39,348 | ₩39,348 | ₩38,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,103 |
| -0.62% |
| 800 |
| 2026.09.29 | ₩39,536 | ₩39,536 | ₩39,269 | ₩39,395 | -0.36% | 2.5천 |
|---|
| 2026.09.28 | ₩39,979 | ₩40,019 | ₩39,979 | ₩40,019 | +0.10% | 700 |
|---|
| 2026.09.25 | ₩39,965 | ₩40,034 | ₩39,710 | ₩40,034 | +0.17% | 7천 |
|---|
| 2026.09.24 | ₩40,690 | ₩40,690 | ₩40,247 | ₩40,247 | -1.09% | 5.7천 |
|---|
| 2026.09.23 | ₩41,495 | ₩41,495 | ₩40,501 | ₩40,501 | -2.40% | 1.8천 |
|---|
| 2026.09.22 | ₩40,663 | ₩41,186 | ₩40,529 | ₩40,676 | +0.03% | 4.6천 |
|---|
| 2026.09.21 | ₩41,616 | ₩41,616 | ₩41,200 | ₩41,255 | -0.87% | 1.7만 |
|---|
| 2026.09.18 | ₩41,280 | ₩41,696 | ₩41,280 | ₩41,696 | +1.01% | 500 |
|---|
| 2026.09.17 | ₩41,617 | ₩41,830 | ₩41,589 | ₩41,711 | +0.23% | 1.1만 |
|---|
| 2026.09.16 | ₩42,098 | ₩42,098 | ₩41,550 | ₩41,550 | -1.30% | 2.1만 |
|---|
| 2026.09.15 | ₩42,038 | ₩42,038 | ₩42,002 | ₩42,002 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩42,560 | ₩42,560 | ₩42,093 | ₩42,093 | -1.10% | 200 |
|---|
| 2026.09.11 | ₩42,529 | ₩42,529 | ₩42,529 | ₩42,529 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,394 | ₩42,669 | ₩42,300 | ₩42,442 | +0.11% | 6.1천 |
|---|
| 2026.09.09 | ₩42,588 | ₩42,850 | ₩42,474 | ₩42,712 | +0.29% | 3.2천 |
|---|
| 2026.09.08 | ₩42,112 | ₩42,612 | ₩42,112 | ₩42,612 | +1.19% | 1.2만 |
|---|
| 2026.09.04 | ₩42,045 | ₩42,396 | ₩42,045 | ₩42,396 | +0.84% | 3.8천 |
|---|
| 2026.09.03 | ₩42,211 | ₩42,211 | ₩42,211 | ₩42,211 | 0.00% | 1.1천 |
|---|
| 2026.09.02 | ₩42,098 | ₩42,716 | ₩42,098 | ₩42,463 | +0.87% | 1.5천 |
|---|
| 2026.09.01 | ₩42,327 | ₩42,528 | ₩42,327 | ₩42,492 | +0.39% | 4.9천 |
|---|
| 2026.08.31 | ₩42,072 | ₩42,139 | ₩41,924 | ₩42,139 | +0.16% | 7.5천 |
|---|
| 2026.08.28 | ₩41,951 | ₩41,951 | ₩41,951 | ₩41,951 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩41,602 | ₩42,092 | ₩41,562 | ₩42,005 | +0.97% | 9.4천 |
|---|
| 2026.08.26 | ₩41,025 | ₩42,104 | ₩41,025 | ₩42,104 | +2.63% | 2천 |
|---|
| 2026.08.25 | ₩41,522 | ₩41,522 | ₩41,491 | ₩41,491 | -0.07% | 700 |
|---|
| 2026.08.24 | ₩41,461 | ₩41,689 | ₩41,461 | ₩41,689 | +0.55% | 900 |
|---|
| 2026.08.21 | ₩41,434 | ₩41,594 | ₩41,434 | ₩41,594 | +0.39% | 500 |
|---|
| 2026.08.20 | ₩41,320 | ₩41,844 | ₩41,320 | ₩41,602 | +0.68% | 3.9천 |
|---|
| 2026.08.19 | ₩41,964 | ₩41,964 | ₩41,703 | ₩41,711 | -0.60% | 2.5천 |
|---|
| 2026.08.18 | ₩41,958 | ₩42,098 | ₩41,904 | ₩41,987 | +0.07% | 2.6천 |
|---|
| 2026.08.17 | ₩41,656 | ₩41,723 | ₩41,468 | ₩41,530 | -0.30% | 4.1천 |
|---|
| 2026.08.14 | ₩41,589 | ₩41,693 | ₩41,387 | ₩41,693 | +0.25% | 3.2천 |
|---|
| 2026.08.13 | ₩41,334 | ₩41,455 | ₩41,178 | ₩41,178 | -0.38% | 5.8천 |
|---|
| 2026.08.12 | ₩41,441 | ₩41,468 | ₩41,280 | ₩41,394 | -0.11% | 1만 |
|---|
| 2026.08.11 | ₩41,052 | ₩41,428 | ₩40,998 | ₩41,253 | +0.49% | 4.1천 |
|---|
| 2026.08.10 | ₩40,609 | ₩40,878 | ₩40,609 | ₩40,871 | +0.64% | 5.5천 |
|---|
| 2026.08.07 | ₩40,636 | ₩40,636 | ₩40,267 | ₩40,267 | -0.91% | 3.5천 |
|---|
| 2026.08.06 | ₩40,582 | ₩40,825 | ₩40,582 | ₩40,825 | +0.60% | 1천 |
|---|
| 2026.08.05 | ₩40,515 | ₩40,542 | ₩40,180 | ₩40,368 | -0.36% | 6.6천 |
|---|
| 2026.08.04 | ₩40,636 | ₩40,891 | ₩40,636 | ₩40,815 | +0.44% | 800 |
|---|
| 2026.08.03 | ₩40,395 | ₩41,039 | ₩40,395 | ₩41,039 | +1.59% | 5.1천 |
|---|
| 2026.07.31 | ₩40,448 | ₩41,092 | ₩39,979 | ₩41,012 | +1.39% | 5.7천 |
|---|
| 2026.07.30 | ₩40,448 | ₩40,837 | ₩40,448 | ₩40,542 | +0.23% | 4.1천 |
|---|
| 2026.07.29 | ₩41,240 | ₩41,240 | ₩40,628 | ₩40,628 | -1.48% | 2.5천 |
|---|
| 2026.07.28 | ₩40,609 | ₩40,777 | ₩40,354 | ₩40,654 | +0.11% | 6천 |
|---|
| 2026.07.27 | ₩40,142 | ₩40,142 | ₩40,142 | ₩40,142 | 0.00% | 400 |
|---|
| 2026.07.24 | ₩40,858 | ₩41,119 | ₩40,848 | ₩40,848 | -0.02% | 600 |
|---|
| 2026.07.23 | ₩40,811 | ₩40,931 | ₩40,811 | ₩40,918 | +0.26% | 4.8천 |
|---|
| 2026.07.22 | ₩40,556 | ₩40,743 | ₩40,556 | ₩40,609 | +0.13% | 4.4천 |
|---|
| 2026.07.21 | ₩40,314 | ₩40,314 | ₩40,299 | ₩40,299 | -0.04% | 1.1천 |
|---|
| 2026.07.20 | ₩40,357 | ₩40,357 | ₩40,357 | ₩40,357 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩40,006 | ₩40,073 | ₩40,006 | ₩40,022 | +0.04% | 1.9천 |
|---|
| 2026.07.16 | ₩39,067 | ₩40,039 | ₩39,067 | ₩39,892 | +2.11% | 2.6천 |
|---|
| 2026.07.15 | ₩39,576 | ₩39,959 | ₩39,313 | ₩39,313 | -0.66% | 3.2천 |
|---|
| 2026.07.14 | ₩39,737 | ₩39,782 | ₩39,549 | ₩39,782 | +0.11% | 1.3만 |
|---|
| 2026.07.13 | ₩39,979 | ₩40,266 | ₩39,979 | ₩40,266 | +0.72% | 2.2천 |
|---|
| 2026.07.10 | ₩39,448 | ₩39,448 | ₩39,448 | ₩39,448 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩39,925 | ₩39,936 | ₩39,556 | ₩39,556 | -0.92% | 1만 |
|---|
| 2026.07.08 | ₩39,670 | ₩39,924 | ₩39,617 | ₩39,924 | +0.64% | 4천 |
|---|
| 2026.07.07 | ₩39,375 | ₩39,590 | ₩39,375 | ₩39,590 | +0.55% | 1.2천 |
|---|
| 2026.07.06 | ₩39,067 | ₩39,067 | ₩38,718 | ₩38,718 | -0.89% | 4.5천 |
|---|
| 2026.07.02 | ₩38,812 | ₩38,838 | ₩38,617 | ₩38,838 | +0.07% | 5.7천 |
|---|
| 2026.07.01 | ₩38,181 | ₩38,557 | ₩38,181 | ₩38,449 | +0.70% | 2.9천 |
|---|
| 2026.06.30 | ₩38,771 | ₩38,771 | ₩38,637 | ₩38,641 | -0.34% | 3.7천 |
|---|
| 2026.06.29 | ₩38,396 | ₩38,570 | ₩38,396 | ₩38,537 | +0.37% | 2.3천 |
|---|
| 2026.06.26 | ₩38,208 | ₩38,354 | ₩38,141 | ₩38,354 | +0.38% | 300 |
|---|
| 2026.06.25 | ₩37,470 | ₩38,215 | ₩37,470 | ₩37,966 | +1.32% | 3.6천 |
|---|
| 2026.06.24 | ₩37,980 | ₩37,980 | ₩37,462 | ₩37,462 | -1.36% | 1.6천 |
|---|
| 2026.06.23 | ₩38,154 | ₩38,464 | ₩38,007 | ₩38,464 | +0.81% | 1.7천 |
|---|
| 2026.06.22 | ₩37,591 | ₩37,712 | ₩37,591 | ₩37,695 | +0.28% | 1.4천 |
|---|
| 2026.06.18 | ₩37,564 | ₩37,779 | ₩37,564 | ₩37,763 | +0.53% | 1.8천 |
|---|
| 2026.06.17 | ₩37,953 | ₩37,953 | ₩37,537 | ₩37,643 | -0.82% | 1.6천 |
|---|
| 2026.06.16 | ₩38,329 | ₩38,335 | ₩37,792 | ₩37,877 | -1.18% | 3.8만 |
|---|
| 2026.06.15 | ₩38,443 | ₩38,443 | ₩38,241 | ₩38,247 | -0.51% | 2.9천 |
|---|
| 2026.06.12 | ₩38,919 | ₩38,999 | ₩38,919 | ₩38,977 | +0.15% | 2.4천 |
|---|
| 2026.06.11 | ₩39,174 | ₩39,174 | ₩39,174 | ₩39,174 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩39,804 | ₩39,818 | ₩39,548 | ₩39,548 | -0.64% | 2.1천 |
|---|
| 2026.06.09 | ₩39,093 | ₩39,201 | ₩39,036 | ₩39,036 | -0.15% | 800 |
|---|
| 2026.06.08 | ₩39,536 | ₩39,543 | ₩39,308 | ₩39,391 | -0.37% | 3.5천 |
|---|
| 2026.06.05 | ₩39,684 | ₩39,831 | ₩39,527 | ₩39,527 | -0.40% | 2.1천 |
|---|
| 2026.06.04 | ₩39,407 | ₩39,861 | ₩39,407 | ₩39,861 | +1.15% | 3.3천 |
|---|
| 2026.06.03 | ₩39,482 | ₩39,710 | ₩39,295 | ₩39,358 | -0.32% | 4.5천 |
|---|
| 2026.06.02 | ₩39,375 | ₩39,563 | ₩39,295 | ₩39,379 | +0.01% | 1.8만 |
|---|
| 2026.06.01 | ₩39,093 | ₩39,093 | ₩38,879 | ₩38,954 | -0.36% | 1.4천 |
|---|
| 2026.05.29 | ₩38,879 | ₩38,879 | ₩38,533 | ₩38,533 | -0.89% | 800 |
|---|
| 2026.05.28 | ₩39,228 | ₩39,348 | ₩39,120 | ₩39,213 | -0.04% | 8.1천 |
|---|
| 2026.05.27 | ₩39,509 | ₩39,965 | ₩39,478 | ₩39,478 | -0.08% | 4.1천 |
|---|
| 2026.05.26 | ₩40,408 | ₩40,408 | ₩40,089 | ₩40,089 | -0.79% | 2.5천 |
|---|
| 2026.05.22 | ₩40,851 | ₩40,976 | ₩40,839 | ₩40,976 | +0.31% | 7.8천 |
|---|
| 2026.05.21 | ₩41,159 | ₩41,159 | ₩40,582 | ₩40,726 | -1.05% | 1.2만 |
|---|
| 2026.05.20 | ₩41,280 | ₩41,280 | ₩40,703 | ₩40,946 | -0.81% | 4.9천 |
|---|
| 2026.05.19 | ₩41,153 | ₩41,295 | ₩41,153 | ₩41,295 | +0.35% | 1.4천 |
|---|
| 2026.05.18 | ₩40,354 | ₩41,079 | ₩40,354 | ₩40,875 | +1.29% | 6.9천 |
|---|
| 2026.05.15 | ₩40,784 | ₩40,784 | ₩40,582 | ₩40,601 | -0.45% | 500 |
|---|
| 2026.05.14 | ₩39,912 | ₩40,462 | ₩39,912 | ₩40,427 | +1.29% | 7.5천 |
|---|
| 2026.05.13 | ₩39,375 | ₩39,810 | ₩39,375 | ₩39,810 | +1.10% | 5.4천 |
|---|
| 2026.05.12 | ₩39,120 | ₩39,724 | ₩38,852 | ₩39,724 | +1.54% | 1.2만 |
|---|
| 2026.05.11 | ₩38,892 | ₩39,308 | ₩38,892 | ₩39,242 | +0.90% | 7.4천 |
|---|
| 2026.05.08 | ₩38,879 | ₩39,368 | ₩38,845 | ₩38,845 | -0.09% | 6.9천 |
|---|
| 2026.05.07 | ₩38,677 | ₩39,120 | ₩38,677 | ₩39,120 | +1.14% | 500 |
|---|
| 2026.05.06 | ₩38,825 | ₩38,825 | ₩38,516 | ₩38,726 | -0.26% | 4.4천 |
|---|
| 2026.05.05 | ₩39,590 | ₩39,818 | ₩39,590 | ₩39,619 | +0.07% | 4.7천 |
|---|
| 2026.05.04 | ₩39,751 | ₩39,818 | ₩39,523 | ₩39,523 | -0.57% | 3.8천 |
|---|
| 2026.05.01 | ₩39,348 | ₩39,388 | ₩39,201 | ₩39,295 | -0.14% | 6.2천 |
|---|
| 2026.04.30 | ₩38,396 | ₩39,706 | ₩38,396 | ₩39,706 | +3.41% | 3.6천 |
|---|
| 2026.04.29 | ₩38,758 | ₩38,932 | ₩38,731 | ₩38,932 | +0.45% | 5.5천 |
|---|
| 2026.04.28 | ₩38,034 | ₩38,396 | ₩38,034 | ₩38,396 | +0.95% | 2.8천 |
|---|
| 2026.04.27 | ₩38,074 | ₩38,074 | ₩37,807 | ₩37,976 | -0.26% | 1.4만 |
|---|
| 2026.04.24 | ₩37,805 | ₩37,846 | ₩37,577 | ₩37,835 | +0.08% | 3.2천 |
|---|
| 2026.04.23 | ₩37,926 | ₩38,101 | ₩37,839 | ₩38,032 | +0.28% | 1.7천 |
|---|
| 2026.04.22 | ₩37,403 | ₩37,789 | ₩37,403 | ₩37,789 | +1.03% | 3.9천 |
|---|
| 2026.04.21 | ₩37,175 | ₩37,457 | ₩37,068 | ₩37,441 | +0.71% | 7.6천 |
|---|
| 2026.04.20 | ₩37,551 | ₩37,551 | ₩37,215 | ₩37,255 | -0.79% | 2.2천 |
|---|
| 2026.04.17 | ₩36,703 | ₩37,316 | ₩36,703 | ₩37,191 | +1.33% | 7.6천 |
|---|
| 2026.04.16 | ₩37,799 | ₩37,799 | ₩37,390 | ₩37,563 | -0.62% | 1.9천 |
|---|
| 2026.04.15 | ₩37,242 | ₩37,497 | ₩37,229 | ₩37,294 | +0.14% | 1.2만 |
|---|
| 2026.04.14 | ₩37,416 | ₩37,591 | ₩37,229 | ₩37,532 | +0.31% | 2.5만 |
|---|
| 2026.04.13 | ₩38,362 | ₩38,396 | ₩37,805 | ₩37,906 | -1.19% | 5.8천 |
|---|
| 2026.04.10 | ₩39,013 | ₩39,026 | ₩38,677 | ₩38,798 | -0.55% | 3.4천 |
|---|
| 2026.04.09 | ₩38,834 | ₩38,834 | ₩38,834 | ₩38,834 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩38,624 | ₩38,981 | ₩38,617 | ₩38,981 | +0.92% | 700 |
|---|
| 2026.04.07 | ₩38,912 | ₩39,214 | ₩38,912 | ₩39,073 | +0.41% | 3.2천 |
|---|
| 2026.04.06 | ₩38,892 | ₩38,892 | ₩38,530 | ₩38,530 | -0.93% | 4만 |
|---|
| 2026.04.02 | ₩38,584 | ₩38,825 | ₩38,584 | ₩38,758 | +0.45% | 8.2천 |
|---|
| 2026.04.01 | ₩38,584 | ₩38,584 | ₩37,914 | ₩38,502 | -0.21% | 9.1천 |
|---|
| 2026.03.31 | ₩39,549 | ₩39,549 | ₩38,610 | ₩38,947 | -1.52% | 2.1천 |
|---|
| 2026.03.30 | ₩39,643 | ₩39,791 | ₩39,559 | ₩39,559 | -0.21% | 1.5천 |
|---|
| 2026.03.27 | ₩40,207 | ₩40,502 | ₩39,752 | ₩39,752 | -1.13% | 4.3천 |
|---|
| 2026.03.26 | ₩39,657 | ₩40,020 | ₩39,657 | ₩40,020 | +0.92% | 1.3천 |
|---|
| 2026.03.25 | ₩39,737 | ₩39,737 | ₩39,576 | ₩39,676 | -0.16% | 5.3천 |
|---|
| 2026.03.24 | ₩39,858 | ₩40,252 | ₩39,630 | ₩39,657 | -0.50% | 1.8만 |
|---|
| 2026.03.23 | ₩38,932 | ₩39,511 | ₩38,932 | ₩39,388 | +1.17% | 9.5천 |
|---|
| 2026.03.20 | ₩39,576 | ₩39,576 | ₩39,228 | ₩39,228 | -0.88% | 4.6천 |
|---|
| 2026.03.19 | ₩39,120 | ₩39,406 | ₩39,120 | ₩39,335 | +0.55% | 4.2천 |
|---|
| 2026.03.18 | ₩38,786 | ₩38,973 | ₩38,771 | ₩38,771 | -0.04% | 7.6천 |
|---|
| 2026.03.17 | ₩38,812 | ₩39,234 | ₩38,812 | ₩39,032 | +0.57% | 6.7천 |
|---|
| 2026.03.16 | ₩39,174 | ₩39,174 | ₩38,704 | ₩38,789 | -0.98% | 3.1천 |
|---|
| 2026.03.13 | ₩37,658 | ₩38,785 | ₩37,658 | ₩38,677 | +2.71% | 6.7천 |
|---|
| 2026.03.12 | ₩39,187 | ₩39,187 | ₩38,288 | ₩38,288 | -2.29% | 5.7천 |
|---|
| 2026.03.11 | ₩38,436 | ₩38,832 | ₩38,436 | ₩38,824 | +1.01% | 1.8천 |
|---|
| 2026.03.10 | ₩38,637 | ₩38,798 | ₩38,355 | ₩38,436 | -0.52% | 7.6천 |
|---|
| 2026.03.09 | ₩38,986 | ₩38,999 | ₩38,677 | ₩38,798 | -0.48% | 1천 |
|---|
| 2026.03.06 | ₩38,852 | ₩39,281 | ₩38,852 | ₩39,089 | +0.61% | 1.2천 |
|---|
| 2026.03.05 | ₩38,986 | ₩39,321 | ₩38,986 | ₩39,092 | +0.27% | 1.2만 |
|---|
| 2026.03.04 | ₩38,571 | ₩38,986 | ₩38,571 | ₩38,986 | +1.07% | 2.6천 |
|---|
| 2026.03.03 | ₩38,651 | ₩38,907 | ₩38,622 | ₩38,907 | +0.66% | 1.9천 |
|---|
| 2026.03.02 | ₩38,892 | ₩39,037 | ₩38,838 | ₩39,037 | +0.37% | 1.5천 |
|---|
| 2026.02.27 | ₩38,382 | ₩38,490 | ₩38,223 | ₩38,482 | +0.26% | 5.6천 |
|---|
| 2026.02.26 | ₩38,309 | ₩38,309 | ₩38,154 | ₩38,194 | -0.30% | 4.1천 |
|---|
| 2026.02.25 | ₩37,846 | ₩38,020 | ₩37,698 | ₩37,950 | +0.28% | 6.4만 |
|---|
| 2026.02.24 | ₩38,101 | ₩38,101 | ₩37,940 | ₩37,980 | -0.32% | 8.3천 |
|---|
| 2026.02.23 | ₩38,423 | ₩38,423 | ₩38,007 | ₩38,255 | -0.44% | 1.6만 |
|---|
| 2026.02.20 | ₩38,315 | ₩38,315 | ₩37,953 | ₩38,274 | -0.11% | 1.5만 |
|---|
| 2026.02.19 | ₩37,980 | ₩38,087 | ₩37,886 | ₩38,087 | +0.28% | 1.9천 |
|---|
| 2026.02.18 | ₩38,248 | ₩38,355 | ₩38,138 | ₩38,138 | -0.29% | 2.1천 |
|---|
| 2026.02.17 | ₩37,926 | ₩38,154 | ₩37,497 | ₩38,117 | +0.50% | 9천 |
|---|
| 2026.02.13 | ₩37,915 | ₩37,915 | ₩37,915 | ₩37,915 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,108 | ₩37,135 | ₩36,799 | ₩37,054 | -0.14% | 1만 |
|---|
| 2026.02.11 | ₩37,121 | ₩37,309 | ₩37,121 | ₩37,230 | +0.29% | 4.2만 |
|---|
| 2026.02.10 | ₩36,759 | ₩36,874 | ₩36,679 | ₩36,874 | +0.31% | 1.9천 |
|---|
| 2026.02.09 | ₩36,310 | ₩36,819 | ₩36,249 | ₩36,625 | +0.87% | 5.3천 |
|---|
| 2026.02.06 | ₩36,410 | ₩36,621 | ₩36,303 | ₩36,481 | +0.20% | 2만 |
|---|
| 2026.02.05 | ₩36,236 | ₩36,504 | ₩36,209 | ₩36,504 | +0.74% | 2.3천 |
|---|
| 2026.02.04 | ₩36,155 | ₩36,515 | ₩36,155 | ₩36,515 | +0.99% | 6.5천 |
|---|
| 2026.02.03 | ₩35,324 | ₩36,166 | ₩35,324 | ₩36,166 | +2.39% | 9.6천 |
|---|
| 2026.02.02 | ₩35,659 | ₩35,659 | ₩35,552 | ₩35,553 | -0.30% | 3.5천 |
|---|
| 2026.01.30 | ₩35,833 | ₩35,894 | ₩35,337 | ₩35,892 | +0.16% | 1.1천 |
|---|
| 2026.01.29 | ₩36,222 | ₩36,236 | ₩36,075 | ₩36,220 | -0.01% | 6.3천 |
|---|
| 2026.01.28 | ₩35,672 | ₩35,981 | ₩35,672 | ₩35,981 | +0.86% | 1.2만 |
|---|
| 2026.01.27 | ₩35,444 | ₩35,766 | ₩35,417 | ₩35,683 | +0.67% | 1.7만 |
|---|
| 2026.01.26 | ₩35,055 | ₩35,350 | ₩35,055 | ₩35,230 | +0.50% | 1.5만 |
|---|
| 2026.01.23 | ₩35,565 | ₩35,565 | ₩35,216 | ₩35,223 | -0.96% | 5.8천 |
|---|
| 2026.01.22 | ₩35,028 | ₩35,270 | ₩35,028 | ₩35,234 | +0.59% | 1.3만 |
|---|
| 2026.01.21 | ₩35,686 | ₩35,686 | ₩35,028 | ₩35,075 | -1.71% | 2.2천 |
|---|
| 2026.01.20 | ₩35,324 | ₩35,324 | ₩34,961 | ₩34,961 | -1.03% | 2.8천 |
|---|
| 2026.01.16 | ₩35,176 | ₩35,318 | ₩35,002 | ₩35,318 | +0.40% | 6.8천 |
|---|
| 2026.01.15 | ₩35,002 | ₩35,230 | ₩35,002 | ₩35,149 | +0.42% | 4.4천 |
|---|
| 2026.01.14 | ₩35,149 | ₩35,243 | ₩35,122 | ₩35,124 | -0.07% | 1.5천 |
|---|
| 2026.01.13 | ₩34,780 | ₩35,055 | ₩34,780 | ₩34,985 | +0.59% | 2.1천 |
|---|
| 2026.01.12 | ₩34,747 | ₩35,095 | ₩34,680 | ₩34,975 | +0.66% | 1.3만 |
|---|
| 2026.01.09 | ₩34,653 | ₩34,723 | ₩34,626 | ₩34,723 | +0.20% | 1.1만 |
|---|
| 2026.01.08 | ₩33,620 | ₩34,401 | ₩33,620 | ₩34,401 | +2.32% | 2.9천 |
|---|
| 2026.01.07 | ₩33,714 | ₩33,942 | ₩33,714 | ₩33,864 | +0.45% | 5.6천 |
|---|
| 2026.01.06 | ₩34,170 | ₩34,183 | ₩33,750 | ₩33,750 | -1.23% | 3.9천 |
|---|
| 2026.01.05 | ₩34,210 | ₩34,282 | ₩34,036 | ₩34,246 | +0.11% | 3.8천 |
|---|
| 2026.01.02 | ₩33,969 | ₩34,214 | ₩33,969 | ₩34,214 | +0.72% | 700 |
|---|
| 2025.12.31 | ₩33,915 | ₩34,022 | ₩33,857 | ₩33,944 | +0.09% | 2.9천 |
|---|
| 2025.12.30 | ₩33,955 | ₩34,029 | ₩33,888 | ₩34,029 | +0.22% | 2.3만 |
|---|
| 2025.12.29 | ₩33,915 | ₩33,915 | ₩33,700 | ₩33,774 | -0.42% | 7.2천 |
|---|
| 2025.12.26 | ₩33,734 | ₩33,826 | ₩33,720 | ₩33,826 | +0.27% | 1.6천 |
|---|
| 2025.12.24 | ₩34,183 | ₩34,183 | ₩34,044 | ₩34,044 | -0.41% | 600 |
|---|
| 2025.12.23 | ₩33,942 | ₩34,116 | ₩33,767 | ₩34,081 | +0.41% | 1.9만 |
|---|
| 2025.12.22 | ₩33,673 | ₩33,969 | ₩33,673 | ₩33,832 | +0.47% | 3.5천 |
|---|
| 2025.12.19 | ₩33,969 | ₩33,969 | ₩33,633 | ₩33,633 | -0.99% | 3.4천 |
|---|
| 2025.12.18 | ₩34,183 | ₩34,183 | ₩33,579 | ₩33,687 | -1.45% | 2.1만 |
|---|
| 2025.12.17 | ₩33,781 | ₩33,965 | ₩33,647 | ₩33,965 | +0.54% | 1.3만 |
|---|
| 2025.12.16 | ₩34,156 | ₩34,156 | ₩33,660 | ₩33,660 | -1.45% | 3천 |
|---|
| 2025.12.15 | ₩34,250 | ₩34,398 | ₩34,062 | ₩34,264 | +0.04% | 2천 |
|---|
| 2025.12.12 | ₩34,210 | ₩34,324 | ₩34,170 | ₩34,223 | +0.04% | 2.8천 |
|---|
| 2025.12.11 | ₩34,156 | ₩34,264 | ₩34,130 | ₩34,130 | -0.08% | 1.8천 |
|---|
| 2025.12.10 | ₩34,143 | ₩34,143 | ₩34,062 | ₩34,062 | -0.24% | 2.7천 |
|---|
| 2025.12.09 | ₩34,680 | ₩34,680 | ₩34,170 | ₩34,170 | -1.47% | 1.1만 |
|---|
| 2025.12.08 | ₩34,331 | ₩34,639 | ₩34,331 | ₩34,411 | +0.23% | 1.3만 |
|---|
| 2025.12.05 | ₩34,814 | ₩34,814 | ₩34,586 | ₩34,690 | -0.35% | 3.8천 |
|---|
| 2025.12.04 | ₩34,693 | ₩34,780 | ₩34,693 | ₩34,706 | +0.04% | 2천 |
|---|
| 2025.12.03 | ₩34,143 | ₩34,559 | ₩34,143 | ₩34,371 | +0.67% | 2.2천 |
|---|
| 2025.12.02 | ₩34,313 | ₩34,313 | ₩33,969 | ₩33,969 | -1.00% | 9.7천 |
|---|
| 2025.12.01 | ₩34,586 | ₩34,613 | ₩34,384 | ₩34,452 | -0.39% | 3.5만 |
|---|
| 2025.11.28 | ₩34,519 | ₩34,519 | ₩34,411 | ₩34,486 | -0.09% | 600 |
|---|
| 2025.11.26 | ₩34,210 | ₩34,277 | ₩34,183 | ₩34,183 | -0.08% | 1.8만 |
|---|
| 2025.11.25 | ₩33,888 | ₩34,013 | ₩33,853 | ₩34,013 | +0.37% | 2.7천 |
|---|
| 2025.11.24 | ₩33,685 | ₩33,782 | ₩33,659 | ₩33,782 | +0.29% | 7.5천 |
|---|
| 2025.11.21 | ₩33,311 | ₩33,892 | ₩33,311 | ₩33,892 | +1.74% | 600 |
|---|
| 2025.11.20 | ₩33,740 | ₩33,942 | ₩33,512 | ₩33,645 | -0.28% | 4.5천 |
|---|
| 2025.11.19 | ₩33,647 | ₩33,794 | ₩33,647 | ₩33,765 | +0.35% | 1.9천 |
|---|
| 2025.11.18 | ₩33,593 | ₩33,702 | ₩33,483 | ₩33,702 | +0.32% | 1.9천 |
|---|
| 2025.11.17 | ₩33,848 | ₩33,954 | ₩33,539 | ₩33,645 | -0.60% | 5.3천 |
|---|
| 2025.11.14 | ₩32,895 | ₩33,910 | ₩32,895 | ₩33,910 | +3.08% | 4.4천 |
|---|
| 2025.11.13 | ₩33,419 | ₩33,419 | ₩33,083 | ₩33,190 | -0.68% | 4.6천 |
|---|
| 2025.11.12 | ₩33,298 | ₩33,325 | ₩33,217 | ₩33,232 | -0.20% | 3.8만 |
|---|
| 2025.11.11 | ₩33,325 | ₩33,486 | ₩33,284 | ₩33,431 | +0.32% | 2만 |
|---|
| 2025.11.10 | ₩32,991 | ₩33,346 | ₩32,991 | ₩33,345 | +1.07% | 9.7천 |
|---|
| 2025.11.07 | ₩33,003 | ₩33,158 | ₩32,842 | ₩33,158 | +0.47% | 4.8천 |
|---|
| 2025.11.06 | ₩32,976 | ₩33,204 | ₩32,949 | ₩33,094 | +0.36% | 4.2천 |
|---|
| 2025.11.05 | ₩32,707 | ₩32,978 | ₩32,506 | ₩32,978 | +0.83% | 1.5만 |
|---|
| 2025.11.04 | ₩32,412 | ₩32,748 | ₩32,412 | ₩32,595 | +0.56% | 5.5천 |
|---|
| 2025.11.03 | ₩32,815 | ₩32,868 | ₩32,614 | ₩32,749 | -0.20% | 4천 |
|---|
| 2025.10.31 | ₩32,915 | ₩32,929 | ₩32,815 | ₩32,879 | -0.11% | 5.1천 |
|---|
| 2025.10.30 | ₩32,768 | ₩33,056 | ₩32,768 | ₩32,906 | +0.42% | 7.4천 |
|---|
| 2025.10.29 | ₩32,909 | ₩32,969 | ₩32,783 | ₩32,783 | -0.38% | 500 |
|---|
| 2025.10.28 | ₩32,909 | ₩33,097 | ₩32,895 | ₩32,992 | +0.25% | 5.7천 |
|---|
| 2025.10.27 | ₩32,989 | ₩33,003 | ₩32,815 | ₩33,003 | +0.04% | 3.2천 |
|---|
| 2025.10.24 | ₩32,989 | ₩33,003 | ₩32,775 | ₩32,779 | -0.64% | 8천 |
|---|
| 2025.10.23 | ₩32,855 | ₩33,029 | ₩32,803 | ₩32,948 | +0.28% | 1.1만 |
|---|
| 2025.10.22 | ₩32,506 | ₩32,827 | ₩32,439 | ₩32,827 | +0.99% | 3.9천 |
|---|
| 2025.10.21 | ₩32,292 | ₩32,438 | ₩32,278 | ₩32,345 | +0.17% | 5.5천 |
|---|
| 2025.10.20 | ₩32,198 | ₩32,439 | ₩32,131 | ₩32,439 | +0.75% | 1.8천 |
|---|
| 2025.10.17 | ₩31,876 | ₩31,983 | ₩31,876 | ₩31,982 | +0.33% | 2.4천 |
|---|
| 2025.10.16 | ₩32,211 | ₩32,211 | ₩31,782 | ₩31,900 | -0.97% | 6.2천 |
|---|
| 2025.10.15 | ₩32,171 | ₩32,238 | ₩32,010 | ₩32,172 | +0.00% | 1만 |
|---|
| 2025.10.14 | ₩31,487 | ₩31,811 | ₩31,487 | ₩31,811 | +1.03% | 2.5천 |
|---|
| 2025.10.13 | ₩31,473 | ₩31,829 | ₩31,473 | ₩31,823 | +1.11% | 1.4천 |
|---|
| 2025.10.10 | ₩31,789 | ₩31,835 | ₩31,405 | ₩31,405 | -1.21% | 1.9천 |
|---|