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 | ₩39,832 | ₩39,832 | ₩39,456 | ₩39,597 | -0.59% | 2.2천 |
| 2026.10.08 | ₩39,590 | ₩39,871 | ₩39,590 | ₩39,871 | +0.71% | 2.4천 |
| 2026.10.07 | ₩39,651 | ₩39,651 | ₩39,255 | ₩39,511 | -0.35% | 700 |
| 2026.10.06 | ₩39,698 | ₩40,288 | ₩39,671 | ₩40,108 | +1.03% | 5.2천 |
| 2026.10.05 | ₩39,416 | ₩40,033 | ₩39,416 | ₩39,945 | +1.34% | 1.8만 |
| 2026.10.02 | ₩39,269 | ₩39,645 | ₩39,269 | ₩39,645 | +0.96% | 7.2천 |
| 2026.10.01 | ₩39,228 | ₩39,416 | ₩39,228 | ₩39,387 | +0.40% | 2.6천 |
| 2026.09.30 | ₩39,336 | ₩39,336 | ₩38,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,090 |
| -0.62% |
| 800 |
| 2026.09.29 | ₩39,523 | ₩39,523 | ₩39,257 | ₩39,383 | -0.36% | 2.5천 |
|---|
| 2026.09.28 | ₩39,966 | ₩40,006 | ₩39,966 | ₩40,006 | +0.10% | 700 |
|---|
| 2026.09.25 | ₩39,953 | ₩40,021 | ₩39,698 | ₩40,021 | +0.17% | 7천 |
|---|
| 2026.09.24 | ₩40,677 | ₩40,677 | ₩40,234 | ₩40,234 | -1.09% | 5.7천 |
|---|
| 2026.09.23 | ₩41,481 | ₩41,481 | ₩40,488 | ₩40,488 | -2.40% | 1.8천 |
|---|
| 2026.09.22 | ₩40,650 | ₩41,173 | ₩40,516 | ₩40,663 | +0.03% | 4.6천 |
|---|
| 2026.09.21 | ₩41,602 | ₩41,602 | ₩41,186 | ₩41,241 | -0.87% | 1.7만 |
|---|
| 2026.09.18 | ₩41,267 | ₩41,683 | ₩41,267 | ₩41,683 | +1.01% | 500 |
|---|
| 2026.09.17 | ₩41,604 | ₩41,817 | ₩41,575 | ₩41,697 | +0.23% | 1.1만 |
|---|
| 2026.09.16 | ₩42,085 | ₩42,085 | ₩41,536 | ₩41,536 | -1.30% | 2.1만 |
|---|
| 2026.09.15 | ₩42,025 | ₩42,025 | ₩41,988 | ₩41,988 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩42,546 | ₩42,546 | ₩42,080 | ₩42,080 | -1.10% | 200 |
|---|
| 2026.09.11 | ₩42,515 | ₩42,515 | ₩42,515 | ₩42,515 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,380 | ₩42,655 | ₩42,286 | ₩42,428 | +0.11% | 6.1천 |
|---|
| 2026.09.09 | ₩42,574 | ₩42,836 | ₩42,460 | ₩42,698 | +0.29% | 3.2천 |
|---|
| 2026.09.08 | ₩42,098 | ₩42,599 | ₩42,098 | ₩42,599 | +1.19% | 1.2만 |
|---|
| 2026.09.04 | ₩42,031 | ₩42,383 | ₩42,031 | ₩42,383 | +0.84% | 3.8천 |
|---|
| 2026.09.03 | ₩42,198 | ₩42,198 | ₩42,198 | ₩42,198 | 0.00% | 1.1천 |
|---|
| 2026.09.02 | ₩42,085 | ₩42,702 | ₩42,085 | ₩42,450 | +0.87% | 1.5천 |
|---|
| 2026.09.01 | ₩42,313 | ₩42,514 | ₩42,313 | ₩42,478 | +0.39% | 4.9천 |
|---|
| 2026.08.31 | ₩42,058 | ₩42,125 | ₩41,911 | ₩42,125 | +0.16% | 7.5천 |
|---|
| 2026.08.28 | ₩41,937 | ₩41,937 | ₩41,937 | ₩41,937 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩41,589 | ₩42,078 | ₩41,549 | ₩41,991 | +0.97% | 9.4천 |
|---|
| 2026.08.26 | ₩41,012 | ₩42,090 | ₩41,012 | ₩42,090 | +2.63% | 2천 |
|---|
| 2026.08.25 | ₩41,508 | ₩41,508 | ₩41,477 | ₩41,477 | -0.07% | 700 |
|---|
| 2026.08.24 | ₩41,448 | ₩41,676 | ₩41,448 | ₩41,676 | +0.55% | 900 |
|---|
| 2026.08.21 | ₩41,421 | ₩41,581 | ₩41,421 | ₩41,581 | +0.39% | 500 |
|---|
| 2026.08.20 | ₩41,307 | ₩41,830 | ₩41,307 | ₩41,589 | +0.68% | 3.9천 |
|---|
| 2026.08.19 | ₩41,951 | ₩41,951 | ₩41,689 | ₩41,697 | -0.60% | 2.5천 |
|---|
| 2026.08.18 | ₩41,944 | ₩42,085 | ₩41,891 | ₩41,974 | +0.07% | 2.6천 |
|---|
| 2026.08.17 | ₩41,642 | ₩41,709 | ₩41,455 | ₩41,516 | -0.30% | 4.1천 |
|---|
| 2026.08.14 | ₩41,575 | ₩41,680 | ₩41,374 | ₩41,680 | +0.25% | 3.2천 |
|---|
| 2026.08.13 | ₩41,321 | ₩41,441 | ₩41,165 | ₩41,165 | -0.38% | 5.8천 |
|---|
| 2026.08.12 | ₩41,428 | ₩41,455 | ₩41,267 | ₩41,381 | -0.11% | 1만 |
|---|
| 2026.08.11 | ₩41,039 | ₩41,414 | ₩40,985 | ₩41,240 | +0.49% | 4.1천 |
|---|
| 2026.08.10 | ₩40,596 | ₩40,865 | ₩40,596 | ₩40,858 | +0.64% | 5.5천 |
|---|
| 2026.08.07 | ₩40,623 | ₩40,623 | ₩40,254 | ₩40,254 | -0.91% | 3.5천 |
|---|
| 2026.08.06 | ₩40,569 | ₩40,812 | ₩40,569 | ₩40,812 | +0.60% | 1천 |
|---|
| 2026.08.05 | ₩40,502 | ₩40,529 | ₩40,167 | ₩40,355 | -0.36% | 6.6천 |
|---|
| 2026.08.04 | ₩40,623 | ₩40,878 | ₩40,623 | ₩40,802 | +0.44% | 800 |
|---|
| 2026.08.03 | ₩40,382 | ₩41,025 | ₩40,382 | ₩41,025 | +1.59% | 5.1천 |
|---|
| 2026.07.31 | ₩40,435 | ₩41,079 | ₩39,966 | ₩40,999 | +1.39% | 5.7천 |
|---|
| 2026.07.30 | ₩40,435 | ₩40,824 | ₩40,435 | ₩40,529 | +0.23% | 4.1천 |
|---|
| 2026.07.29 | ₩41,227 | ₩41,227 | ₩40,615 | ₩40,615 | -1.48% | 2.5천 |
|---|
| 2026.07.28 | ₩40,596 | ₩40,764 | ₩40,341 | ₩40,641 | +0.11% | 6천 |
|---|
| 2026.07.27 | ₩40,130 | ₩40,130 | ₩40,130 | ₩40,130 | 0.00% | 400 |
|---|
| 2026.07.24 | ₩40,844 | ₩41,106 | ₩40,835 | ₩40,835 | -0.02% | 600 |
|---|
| 2026.07.23 | ₩40,797 | ₩40,918 | ₩40,797 | ₩40,905 | +0.26% | 4.8천 |
|---|
| 2026.07.22 | ₩40,543 | ₩40,730 | ₩40,543 | ₩40,596 | +0.13% | 4.4천 |
|---|
| 2026.07.21 | ₩40,301 | ₩40,301 | ₩40,287 | ₩40,287 | -0.04% | 1.1천 |
|---|
| 2026.07.20 | ₩40,344 | ₩40,344 | ₩40,344 | ₩40,344 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩39,993 | ₩40,060 | ₩39,993 | ₩40,009 | +0.04% | 1.9천 |
|---|
| 2026.07.16 | ₩39,054 | ₩40,026 | ₩39,054 | ₩39,879 | +2.11% | 2.6천 |
|---|
| 2026.07.15 | ₩39,564 | ₩39,946 | ₩39,301 | ₩39,301 | -0.66% | 3.2천 |
|---|
| 2026.07.14 | ₩39,725 | ₩39,769 | ₩39,537 | ₩39,769 | +0.11% | 1.3만 |
|---|
| 2026.07.13 | ₩39,966 | ₩40,253 | ₩39,966 | ₩40,253 | +0.72% | 2.2천 |
|---|
| 2026.07.10 | ₩39,435 | ₩39,435 | ₩39,435 | ₩39,435 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩39,912 | ₩39,923 | ₩39,544 | ₩39,544 | -0.92% | 1만 |
|---|
| 2026.07.08 | ₩39,658 | ₩39,911 | ₩39,604 | ₩39,911 | +0.64% | 4천 |
|---|
| 2026.07.07 | ₩39,362 | ₩39,577 | ₩39,362 | ₩39,577 | +0.55% | 1.2천 |
|---|
| 2026.07.06 | ₩39,054 | ₩39,054 | ₩38,705 | ₩38,705 | -0.89% | 4.5천 |
|---|
| 2026.07.02 | ₩38,799 | ₩38,826 | ₩38,605 | ₩38,826 | +0.07% | 5.7천 |
|---|
| 2026.07.01 | ₩38,169 | ₩38,544 | ₩38,169 | ₩38,437 | +0.70% | 2.9천 |
|---|
| 2026.06.30 | ₩38,759 | ₩38,759 | ₩38,625 | ₩38,629 | -0.34% | 3.7천 |
|---|
| 2026.06.29 | ₩38,383 | ₩38,558 | ₩38,383 | ₩38,524 | +0.37% | 2.3천 |
|---|
| 2026.06.26 | ₩38,196 | ₩38,342 | ₩38,129 | ₩38,342 | +0.38% | 300 |
|---|
| 2026.06.25 | ₩37,458 | ₩38,202 | ₩37,458 | ₩37,954 | +1.32% | 3.6천 |
|---|
| 2026.06.24 | ₩37,968 | ₩37,968 | ₩37,450 | ₩37,450 | -1.36% | 1.6천 |
|---|
| 2026.06.23 | ₩38,142 | ₩38,452 | ₩37,994 | ₩38,452 | +0.81% | 1.7천 |
|---|
| 2026.06.22 | ₩37,579 | ₩37,699 | ₩37,579 | ₩37,683 | +0.28% | 1.4천 |
|---|
| 2026.06.18 | ₩37,552 | ₩37,767 | ₩37,552 | ₩37,750 | +0.53% | 1.8천 |
|---|
| 2026.06.17 | ₩37,941 | ₩37,941 | ₩37,525 | ₩37,631 | -0.82% | 1.6천 |
|---|
| 2026.06.16 | ₩38,316 | ₩38,323 | ₩37,780 | ₩37,864 | -1.18% | 3.8만 |
|---|
| 2026.06.15 | ₩38,430 | ₩38,430 | ₩38,229 | ₩38,235 | -0.51% | 2.9천 |
|---|
| 2026.06.12 | ₩38,906 | ₩38,987 | ₩38,906 | ₩38,964 | +0.15% | 2.4천 |
|---|
| 2026.06.11 | ₩39,161 | ₩39,161 | ₩39,161 | ₩39,161 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩39,792 | ₩39,805 | ₩39,535 | ₩39,535 | -0.64% | 2.1천 |
|---|
| 2026.06.09 | ₩39,081 | ₩39,188 | ₩39,023 | ₩39,023 | -0.15% | 800 |
|---|
| 2026.06.08 | ₩39,523 | ₩39,530 | ₩39,295 | ₩39,379 | -0.37% | 3.5천 |
|---|
| 2026.06.05 | ₩39,671 | ₩39,818 | ₩39,514 | ₩39,514 | -0.40% | 2.1천 |
|---|
| 2026.06.04 | ₩39,395 | ₩39,848 | ₩39,395 | ₩39,848 | +1.15% | 3.3천 |
|---|
| 2026.06.03 | ₩39,470 | ₩39,698 | ₩39,282 | ₩39,345 | -0.32% | 4.5천 |
|---|
| 2026.06.02 | ₩39,362 | ₩39,550 | ₩39,282 | ₩39,366 | +0.01% | 1.8만 |
|---|
| 2026.06.01 | ₩39,081 | ₩39,081 | ₩38,866 | ₩38,941 | -0.36% | 1.4천 |
|---|
| 2026.05.29 | ₩38,866 | ₩38,866 | ₩38,520 | ₩38,520 | -0.89% | 800 |
|---|
| 2026.05.28 | ₩39,215 | ₩39,336 | ₩39,108 | ₩39,200 | -0.04% | 8.1천 |
|---|
| 2026.05.27 | ₩39,497 | ₩39,953 | ₩39,466 | ₩39,466 | -0.08% | 4.1천 |
|---|
| 2026.05.26 | ₩40,395 | ₩40,395 | ₩40,076 | ₩40,076 | -0.79% | 2.5천 |
|---|
| 2026.05.22 | ₩40,838 | ₩40,962 | ₩40,826 | ₩40,962 | +0.31% | 7.8천 |
|---|
| 2026.05.21 | ₩41,146 | ₩41,146 | ₩40,569 | ₩40,713 | -1.05% | 1.2만 |
|---|
| 2026.05.20 | ₩41,267 | ₩41,267 | ₩40,690 | ₩40,933 | -0.81% | 4.9천 |
|---|
| 2026.05.19 | ₩41,139 | ₩41,282 | ₩41,139 | ₩41,282 | +0.35% | 1.4천 |
|---|
| 2026.05.18 | ₩40,341 | ₩41,066 | ₩40,341 | ₩40,862 | +1.29% | 6.9천 |
|---|
| 2026.05.15 | ₩40,771 | ₩40,771 | ₩40,569 | ₩40,588 | -0.45% | 500 |
|---|
| 2026.05.14 | ₩39,899 | ₩40,449 | ₩39,899 | ₩40,414 | +1.29% | 7.5천 |
|---|
| 2026.05.13 | ₩39,362 | ₩39,797 | ₩39,362 | ₩39,797 | +1.10% | 5.4천 |
|---|
| 2026.05.12 | ₩39,108 | ₩39,711 | ₩38,839 | ₩39,711 | +1.54% | 1.2만 |
|---|
| 2026.05.11 | ₩38,880 | ₩39,295 | ₩38,880 | ₩39,230 | +0.90% | 7.4천 |
|---|
| 2026.05.08 | ₩38,866 | ₩39,356 | ₩38,833 | ₩38,833 | -0.09% | 6.9천 |
|---|
| 2026.05.07 | ₩38,665 | ₩39,108 | ₩38,665 | ₩39,108 | +1.14% | 500 |
|---|
| 2026.05.06 | ₩38,813 | ₩38,813 | ₩38,504 | ₩38,713 | -0.26% | 4.4천 |
|---|
| 2026.05.05 | ₩39,577 | ₩39,805 | ₩39,577 | ₩39,607 | +0.07% | 4.7천 |
|---|
| 2026.05.04 | ₩39,738 | ₩39,805 | ₩39,510 | ₩39,510 | -0.57% | 3.8천 |
|---|
| 2026.05.01 | ₩39,336 | ₩39,376 | ₩39,188 | ₩39,282 | -0.14% | 6.2천 |
|---|
| 2026.04.30 | ₩38,383 | ₩39,694 | ₩38,383 | ₩39,694 | +3.41% | 3.6천 |
|---|
| 2026.04.29 | ₩38,746 | ₩38,920 | ₩38,719 | ₩38,920 | +0.45% | 5.5천 |
|---|
| 2026.04.28 | ₩38,021 | ₩38,383 | ₩38,021 | ₩38,383 | +0.95% | 2.8천 |
|---|
| 2026.04.27 | ₩38,062 | ₩38,062 | ₩37,795 | ₩37,964 | -0.26% | 1.4만 |
|---|
| 2026.04.24 | ₩37,793 | ₩37,834 | ₩37,565 | ₩37,823 | +0.08% | 3.2천 |
|---|
| 2026.04.23 | ₩37,914 | ₩38,088 | ₩37,827 | ₩38,020 | +0.28% | 1.7천 |
|---|
| 2026.04.22 | ₩37,391 | ₩37,777 | ₩37,391 | ₩37,777 | +1.03% | 3.9천 |
|---|
| 2026.04.21 | ₩37,163 | ₩37,445 | ₩37,056 | ₩37,429 | +0.71% | 7.6천 |
|---|
| 2026.04.20 | ₩37,539 | ₩37,539 | ₩37,203 | ₩37,243 | -0.79% | 2.2천 |
|---|
| 2026.04.17 | ₩36,691 | ₩37,304 | ₩36,691 | ₩37,179 | +1.33% | 7.6천 |
|---|
| 2026.04.16 | ₩37,787 | ₩37,787 | ₩37,378 | ₩37,551 | -0.62% | 1.9천 |
|---|
| 2026.04.15 | ₩37,230 | ₩37,485 | ₩37,217 | ₩37,282 | +0.14% | 1.2만 |
|---|
| 2026.04.14 | ₩37,404 | ₩37,579 | ₩37,217 | ₩37,520 | +0.31% | 2.5만 |
|---|
| 2026.04.13 | ₩38,350 | ₩38,383 | ₩37,793 | ₩37,894 | -1.19% | 5.8천 |
|---|
| 2026.04.10 | ₩39,000 | ₩39,014 | ₩38,665 | ₩38,786 | -0.55% | 3.4천 |
|---|
| 2026.04.09 | ₩38,822 | ₩38,822 | ₩38,822 | ₩38,822 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩38,611 | ₩38,968 | ₩38,605 | ₩38,968 | +0.92% | 700 |
|---|
| 2026.04.07 | ₩38,900 | ₩39,202 | ₩38,900 | ₩39,061 | +0.41% | 3.2천 |
|---|
| 2026.04.06 | ₩38,880 | ₩38,880 | ₩38,518 | ₩38,518 | -0.93% | 4만 |
|---|
| 2026.04.02 | ₩38,571 | ₩38,813 | ₩38,571 | ₩38,746 | +0.45% | 8.2천 |
|---|
| 2026.04.01 | ₩38,571 | ₩38,571 | ₩37,902 | ₩38,489 | -0.21% | 9.1천 |
|---|
| 2026.03.31 | ₩39,537 | ₩39,537 | ₩38,598 | ₩38,935 | -1.52% | 2.1천 |
|---|
| 2026.03.30 | ₩39,631 | ₩39,778 | ₩39,546 | ₩39,546 | -0.21% | 1.5천 |
|---|
| 2026.03.27 | ₩40,194 | ₩40,489 | ₩39,739 | ₩39,739 | -1.13% | 4.3천 |
|---|
| 2026.03.26 | ₩39,644 | ₩40,008 | ₩39,644 | ₩40,008 | +0.92% | 1.3천 |
|---|
| 2026.03.25 | ₩39,725 | ₩39,725 | ₩39,564 | ₩39,663 | -0.16% | 5.3천 |
|---|
| 2026.03.24 | ₩39,845 | ₩40,240 | ₩39,617 | ₩39,644 | -0.50% | 1.8만 |
|---|
| 2026.03.23 | ₩38,920 | ₩39,498 | ₩38,920 | ₩39,376 | +1.17% | 9.5천 |
|---|
| 2026.03.20 | ₩39,564 | ₩39,564 | ₩39,215 | ₩39,215 | -0.88% | 4.6천 |
|---|
| 2026.03.19 | ₩39,108 | ₩39,393 | ₩39,108 | ₩39,322 | +0.55% | 4.2천 |
|---|
| 2026.03.18 | ₩38,774 | ₩38,960 | ₩38,759 | ₩38,759 | -0.04% | 7.6천 |
|---|
| 2026.03.17 | ₩38,799 | ₩39,222 | ₩38,799 | ₩39,019 | +0.57% | 6.7천 |
|---|
| 2026.03.16 | ₩39,161 | ₩39,161 | ₩38,692 | ₩38,776 | -0.98% | 3.1천 |
|---|
| 2026.03.13 | ₩37,646 | ₩38,772 | ₩37,646 | ₩38,665 | +2.71% | 6.7천 |
|---|
| 2026.03.12 | ₩39,175 | ₩39,175 | ₩38,276 | ₩38,276 | -2.29% | 5.7천 |
|---|
| 2026.03.11 | ₩38,424 | ₩38,819 | ₩38,424 | ₩38,811 | +1.01% | 1.8천 |
|---|
| 2026.03.10 | ₩38,625 | ₩38,786 | ₩38,343 | ₩38,424 | -0.52% | 7.6천 |
|---|
| 2026.03.09 | ₩38,974 | ₩38,987 | ₩38,665 | ₩38,786 | -0.48% | 1천 |
|---|
| 2026.03.06 | ₩38,839 | ₩39,269 | ₩38,839 | ₩39,077 | +0.61% | 1.2천 |
|---|
| 2026.03.05 | ₩38,974 | ₩39,309 | ₩38,974 | ₩39,079 | +0.27% | 1.2만 |
|---|
| 2026.03.04 | ₩38,559 | ₩38,974 | ₩38,559 | ₩38,974 | +1.07% | 2.6천 |
|---|
| 2026.03.03 | ₩38,638 | ₩38,894 | ₩38,610 | ₩38,894 | +0.66% | 1.9천 |
|---|
| 2026.03.02 | ₩38,880 | ₩39,024 | ₩38,826 | ₩39,024 | +0.37% | 1.5천 |
|---|
| 2026.02.27 | ₩38,370 | ₩38,477 | ₩38,210 | ₩38,469 | +0.26% | 5.6천 |
|---|
| 2026.02.26 | ₩38,296 | ₩38,296 | ₩38,142 | ₩38,182 | -0.30% | 4.1천 |
|---|
| 2026.02.25 | ₩37,834 | ₩38,008 | ₩37,686 | ₩37,938 | +0.28% | 6.4만 |
|---|
| 2026.02.24 | ₩38,088 | ₩38,088 | ₩37,927 | ₩37,968 | -0.32% | 8.3천 |
|---|
| 2026.02.23 | ₩38,410 | ₩38,410 | ₩37,994 | ₩38,243 | -0.44% | 1.6만 |
|---|
| 2026.02.20 | ₩38,303 | ₩38,303 | ₩37,941 | ₩38,261 | -0.11% | 1.5만 |
|---|
| 2026.02.19 | ₩37,968 | ₩38,075 | ₩37,874 | ₩38,075 | +0.28% | 1.9천 |
|---|
| 2026.02.18 | ₩38,236 | ₩38,343 | ₩38,126 | ₩38,126 | -0.29% | 2.1천 |
|---|
| 2026.02.17 | ₩37,914 | ₩38,142 | ₩37,485 | ₩38,104 | +0.50% | 9천 |
|---|
| 2026.02.13 | ₩37,903 | ₩37,903 | ₩37,903 | ₩37,903 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,096 | ₩37,123 | ₩36,787 | ₩37,042 | -0.14% | 1만 |
|---|
| 2026.02.11 | ₩37,109 | ₩37,297 | ₩37,109 | ₩37,218 | +0.29% | 4.2만 |
|---|
| 2026.02.10 | ₩36,747 | ₩36,863 | ₩36,667 | ₩36,863 | +0.31% | 1.9천 |
|---|
| 2026.02.09 | ₩36,298 | ₩36,808 | ₩36,238 | ₩36,613 | +0.87% | 5.3천 |
|---|
| 2026.02.06 | ₩36,399 | ₩36,609 | ₩36,291 | ₩36,470 | +0.20% | 2만 |
|---|
| 2026.02.05 | ₩36,224 | ₩36,492 | ₩36,197 | ₩36,492 | +0.74% | 2.3천 |
|---|
| 2026.02.04 | ₩36,144 | ₩36,503 | ₩36,144 | ₩36,503 | +0.99% | 6.5천 |
|---|
| 2026.02.03 | ₩35,312 | ₩36,154 | ₩35,312 | ₩36,154 | +2.39% | 9.6천 |
|---|
| 2026.02.02 | ₩35,648 | ₩35,648 | ₩35,540 | ₩35,542 | -0.30% | 3.5천 |
|---|
| 2026.01.30 | ₩35,822 | ₩35,882 | ₩35,326 | ₩35,881 | +0.16% | 1.1천 |
|---|
| 2026.01.29 | ₩36,211 | ₩36,224 | ₩36,063 | ₩36,208 | -0.01% | 6.3천 |
|---|
| 2026.01.28 | ₩35,661 | ₩35,969 | ₩35,661 | ₩35,969 | +0.86% | 1.2만 |
|---|
| 2026.01.27 | ₩35,433 | ₩35,755 | ₩35,406 | ₩35,672 | +0.67% | 1.7만 |
|---|
| 2026.01.26 | ₩35,044 | ₩35,339 | ₩35,044 | ₩35,218 | +0.50% | 1.5만 |
|---|
| 2026.01.23 | ₩35,554 | ₩35,554 | ₩35,205 | ₩35,212 | -0.96% | 5.8천 |
|---|
| 2026.01.22 | ₩35,017 | ₩35,259 | ₩35,017 | ₩35,222 | +0.59% | 1.3만 |
|---|
| 2026.01.21 | ₩35,674 | ₩35,674 | ₩35,017 | ₩35,064 | -1.71% | 2.2천 |
|---|
| 2026.01.20 | ₩35,312 | ₩35,312 | ₩34,950 | ₩34,950 | -1.03% | 2.8천 |
|---|
| 2026.01.16 | ₩35,165 | ₩35,307 | ₩34,990 | ₩35,307 | +0.40% | 6.8천 |
|---|
| 2026.01.15 | ₩34,990 | ₩35,218 | ₩34,990 | ₩35,138 | +0.42% | 4.4천 |
|---|
| 2026.01.14 | ₩35,138 | ₩35,232 | ₩35,111 | ₩35,112 | -0.07% | 1.5천 |
|---|
| 2026.01.13 | ₩34,769 | ₩35,044 | ₩34,769 | ₩34,974 | +0.59% | 2.1천 |
|---|
| 2026.01.12 | ₩34,736 | ₩35,084 | ₩34,668 | ₩34,964 | +0.66% | 1.3만 |
|---|
| 2026.01.09 | ₩34,642 | ₩34,711 | ₩34,615 | ₩34,711 | +0.20% | 1.1만 |
|---|
| 2026.01.08 | ₩33,609 | ₩34,390 | ₩33,609 | ₩34,390 | +2.32% | 2.9천 |
|---|
| 2026.01.07 | ₩33,703 | ₩33,931 | ₩33,703 | ₩33,853 | +0.45% | 5.6천 |
|---|
| 2026.01.06 | ₩34,159 | ₩34,172 | ₩33,739 | ₩33,739 | -1.23% | 3.9천 |
|---|
| 2026.01.05 | ₩34,199 | ₩34,271 | ₩34,025 | ₩34,235 | +0.11% | 3.8천 |
|---|
| 2026.01.02 | ₩33,958 | ₩34,203 | ₩33,958 | ₩34,203 | +0.72% | 700 |
|---|
| 2025.12.31 | ₩33,904 | ₩34,011 | ₩33,846 | ₩33,934 | +0.09% | 2.9천 |
|---|
| 2025.12.30 | ₩33,944 | ₩34,018 | ₩33,877 | ₩34,018 | +0.22% | 2.3만 |
|---|
| 2025.12.29 | ₩33,904 | ₩33,904 | ₩33,689 | ₩33,763 | -0.42% | 7.2천 |
|---|
| 2025.12.26 | ₩33,723 | ₩33,816 | ₩33,710 | ₩33,816 | +0.27% | 1.6천 |
|---|
| 2025.12.24 | ₩34,172 | ₩34,172 | ₩34,033 | ₩34,033 | -0.41% | 600 |
|---|
| 2025.12.23 | ₩33,931 | ₩34,105 | ₩33,756 | ₩34,070 | +0.41% | 1.9만 |
|---|
| 2025.12.22 | ₩33,663 | ₩33,958 | ₩33,663 | ₩33,821 | +0.47% | 3.5천 |
|---|
| 2025.12.19 | ₩33,958 | ₩33,958 | ₩33,622 | ₩33,622 | -0.99% | 3.4천 |
|---|
| 2025.12.18 | ₩34,172 | ₩34,172 | ₩33,569 | ₩33,676 | -1.45% | 2.1만 |
|---|
| 2025.12.17 | ₩33,770 | ₩33,954 | ₩33,636 | ₩33,954 | +0.54% | 1.3만 |
|---|
| 2025.12.16 | ₩34,145 | ₩34,145 | ₩33,649 | ₩33,649 | -1.45% | 3천 |
|---|
| 2025.12.15 | ₩34,239 | ₩34,387 | ₩34,052 | ₩34,253 | +0.04% | 2천 |
|---|
| 2025.12.12 | ₩34,199 | ₩34,313 | ₩34,159 | ₩34,212 | +0.04% | 2.8천 |
|---|
| 2025.12.11 | ₩34,145 | ₩34,253 | ₩34,119 | ₩34,119 | -0.08% | 1.8천 |
|---|
| 2025.12.10 | ₩34,132 | ₩34,132 | ₩34,052 | ₩34,052 | -0.24% | 2.7천 |
|---|
| 2025.12.09 | ₩34,668 | ₩34,668 | ₩34,159 | ₩34,159 | -1.47% | 1.1만 |
|---|
| 2025.12.08 | ₩34,320 | ₩34,628 | ₩34,320 | ₩34,400 | +0.23% | 1.3만 |
|---|
| 2025.12.05 | ₩34,803 | ₩34,803 | ₩34,575 | ₩34,679 | -0.35% | 3.8천 |
|---|
| 2025.12.04 | ₩34,682 | ₩34,769 | ₩34,682 | ₩34,695 | +0.04% | 2천 |
|---|
| 2025.12.03 | ₩34,132 | ₩34,548 | ₩34,132 | ₩34,360 | +0.67% | 2.2천 |
|---|
| 2025.12.02 | ₩34,302 | ₩34,302 | ₩33,958 | ₩33,958 | -1.00% | 9.7천 |
|---|
| 2025.12.01 | ₩34,575 | ₩34,601 | ₩34,373 | ₩34,440 | -0.39% | 3.5만 |
|---|
| 2025.11.28 | ₩34,508 | ₩34,508 | ₩34,400 | ₩34,475 | -0.09% | 600 |
|---|
| 2025.11.26 | ₩34,199 | ₩34,266 | ₩34,172 | ₩34,172 | -0.08% | 1.8만 |
|---|
| 2025.11.25 | ₩33,877 | ₩34,002 | ₩33,842 | ₩34,002 | +0.37% | 2.7천 |
|---|
| 2025.11.24 | ₩33,675 | ₩33,771 | ₩33,648 | ₩33,771 | +0.29% | 7.5천 |
|---|
| 2025.11.21 | ₩33,301 | ₩33,881 | ₩33,301 | ₩33,881 | +1.74% | 600 |
|---|
| 2025.11.20 | ₩33,730 | ₩33,931 | ₩33,502 | ₩33,634 | -0.28% | 4.5천 |
|---|
| 2025.11.19 | ₩33,636 | ₩33,783 | ₩33,636 | ₩33,754 | +0.35% | 1.9천 |
|---|
| 2025.11.18 | ₩33,582 | ₩33,691 | ₩33,472 | ₩33,691 | +0.32% | 1.9천 |
|---|
| 2025.11.17 | ₩33,837 | ₩33,943 | ₩33,529 | ₩33,634 | -0.60% | 5.3천 |
|---|
| 2025.11.14 | ₩32,885 | ₩33,899 | ₩32,885 | ₩33,899 | +3.08% | 4.4천 |
|---|
| 2025.11.13 | ₩33,408 | ₩33,408 | ₩33,073 | ₩33,180 | -0.68% | 4.6천 |
|---|
| 2025.11.12 | ₩33,287 | ₩33,314 | ₩33,207 | ₩33,221 | -0.20% | 3.8만 |
|---|
| 2025.11.11 | ₩33,314 | ₩33,475 | ₩33,274 | ₩33,420 | +0.32% | 2만 |
|---|
| 2025.11.10 | ₩32,980 | ₩33,335 | ₩32,980 | ₩33,334 | +1.07% | 9.7천 |
|---|
| 2025.11.07 | ₩32,992 | ₩33,148 | ₩32,831 | ₩33,148 | +0.47% | 4.8천 |
|---|
| 2025.11.06 | ₩32,965 | ₩33,193 | ₩32,938 | ₩33,083 | +0.36% | 4.2천 |
|---|
| 2025.11.05 | ₩32,697 | ₩32,968 | ₩32,496 | ₩32,968 | +0.83% | 1.5만 |
|---|
| 2025.11.04 | ₩32,402 | ₩32,737 | ₩32,402 | ₩32,584 | +0.56% | 5.5천 |
|---|
| 2025.11.03 | ₩32,804 | ₩32,858 | ₩32,603 | ₩32,739 | -0.20% | 4천 |
|---|
| 2025.10.31 | ₩32,905 | ₩32,918 | ₩32,804 | ₩32,869 | -0.11% | 5.1천 |
|---|
| 2025.10.30 | ₩32,757 | ₩33,046 | ₩32,757 | ₩32,895 | +0.42% | 7.4천 |
|---|
| 2025.10.29 | ₩32,898 | ₩32,959 | ₩32,772 | ₩32,772 | -0.38% | 500 |
|---|
| 2025.10.28 | ₩32,898 | ₩33,086 | ₩32,885 | ₩32,981 | +0.25% | 5.7천 |
|---|
| 2025.10.27 | ₩32,979 | ₩32,992 | ₩32,804 | ₩32,992 | +0.04% | 3.2천 |
|---|
| 2025.10.24 | ₩32,979 | ₩32,992 | ₩32,764 | ₩32,768 | -0.64% | 8천 |
|---|
| 2025.10.23 | ₩32,845 | ₩33,019 | ₩32,792 | ₩32,937 | +0.28% | 1.1만 |
|---|
| 2025.10.22 | ₩32,496 | ₩32,816 | ₩32,429 | ₩32,816 | +0.99% | 3.9천 |
|---|
| 2025.10.21 | ₩32,281 | ₩32,427 | ₩32,268 | ₩32,335 | +0.17% | 5.5천 |
|---|
| 2025.10.20 | ₩32,187 | ₩32,429 | ₩32,120 | ₩32,429 | +0.75% | 1.8천 |
|---|
| 2025.10.17 | ₩31,865 | ₩31,973 | ₩31,865 | ₩31,971 | +0.33% | 2.4천 |
|---|
| 2025.10.16 | ₩32,201 | ₩32,201 | ₩31,772 | ₩31,890 | -0.97% | 6.2천 |
|---|
| 2025.10.15 | ₩32,161 | ₩32,228 | ₩32,000 | ₩32,162 | +0.00% | 1만 |
|---|
| 2025.10.14 | ₩31,477 | ₩31,801 | ₩31,477 | ₩31,801 | +1.03% | 2.5천 |
|---|
| 2025.10.13 | ₩31,463 | ₩31,819 | ₩31,463 | ₩31,813 | +1.11% | 1.4천 |
|---|
| 2025.10.10 | ₩31,778 | ₩31,825 | ₩31,395 | ₩31,395 | -1.21% | 1.9천 |
|---|