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 | ₩39,809 | ₩39,809 | ₩39,434 | ₩39,575 | -0.59% | 2.2천 |
| 2026.10.08 | ₩39,568 | ₩39,848 | ₩39,568 | ₩39,848 | +0.71% | 2.4천 |
| 2026.10.07 | ₩39,628 | ₩39,628 | ₩39,233 | ₩39,489 | -0.35% | 700 |
| 2026.10.06 | ₩39,675 | ₩40,265 | ₩39,648 | ₩40,085 | +1.03% | 5.2천 |
| 2026.10.05 | ₩39,394 | ₩40,010 | ₩39,394 | ₩39,922 | +1.34% | 1.8만 |
| 2026.10.02 | ₩39,246 | ₩39,623 | ₩39,246 | ₩39,623 | +0.96% | 7.2천 |
| 2026.10.01 | ₩39,206 | ₩39,394 | ₩39,206 | ₩39,364 | +0.40% | 2.6천 |
| 2026.09.30 | ₩39,313 | ₩39,313 | ₩38,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,068 |
| -0.62% |
| 800 |
| 2026.09.29 | ₩39,501 | ₩39,501 | ₩39,234 | ₩39,360 | -0.36% | 2.5천 |
|---|
| 2026.09.28 | ₩39,943 | ₩39,984 | ₩39,943 | ₩39,984 | +0.10% | 700 |
|---|
| 2026.09.25 | ₩39,930 | ₩39,998 | ₩39,675 | ₩39,998 | +0.17% | 7천 |
|---|
| 2026.09.24 | ₩40,654 | ₩40,654 | ₩40,211 | ₩40,211 | -1.09% | 5.7천 |
|---|
| 2026.09.23 | ₩41,458 | ₩41,458 | ₩40,465 | ₩40,465 | -2.40% | 1.8천 |
|---|
| 2026.09.22 | ₩40,627 | ₩41,150 | ₩40,493 | ₩40,640 | +0.03% | 4.6천 |
|---|
| 2026.09.21 | ₩41,579 | ₩41,579 | ₩41,163 | ₩41,218 | -0.87% | 1.7만 |
|---|
| 2026.09.18 | ₩41,243 | ₩41,659 | ₩41,243 | ₩41,659 | +1.01% | 500 |
|---|
| 2026.09.17 | ₩41,580 | ₩41,793 | ₩41,552 | ₩41,674 | +0.23% | 1.1만 |
|---|
| 2026.09.16 | ₩42,061 | ₩42,061 | ₩41,513 | ₩41,513 | -1.30% | 2.1만 |
|---|
| 2026.09.15 | ₩42,001 | ₩42,001 | ₩41,965 | ₩41,965 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩42,522 | ₩42,522 | ₩42,056 | ₩42,056 | -1.10% | 200 |
|---|
| 2026.09.11 | ₩42,491 | ₩42,491 | ₩42,491 | ₩42,491 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,356 | ₩42,631 | ₩42,262 | ₩42,404 | +0.11% | 6.1천 |
|---|
| 2026.09.09 | ₩42,550 | ₩42,812 | ₩42,436 | ₩42,674 | +0.29% | 3.2천 |
|---|
| 2026.09.08 | ₩42,075 | ₩42,574 | ₩42,075 | ₩42,574 | +1.19% | 1.2만 |
|---|
| 2026.09.04 | ₩42,008 | ₩42,359 | ₩42,008 | ₩42,359 | +0.84% | 3.8천 |
|---|
| 2026.09.03 | ₩42,174 | ₩42,174 | ₩42,174 | ₩42,174 | 0.00% | 1.1천 |
|---|
| 2026.09.02 | ₩42,061 | ₩42,678 | ₩42,061 | ₩42,426 | +0.87% | 1.5천 |
|---|
| 2026.09.01 | ₩42,289 | ₩42,490 | ₩42,289 | ₩42,454 | +0.39% | 4.9천 |
|---|
| 2026.08.31 | ₩42,034 | ₩42,101 | ₩41,887 | ₩42,101 | +0.16% | 7.5천 |
|---|
| 2026.08.28 | ₩41,914 | ₩41,914 | ₩41,914 | ₩41,914 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩41,565 | ₩42,054 | ₩41,525 | ₩41,967 | +0.97% | 9.4천 |
|---|
| 2026.08.26 | ₩40,989 | ₩42,066 | ₩40,989 | ₩42,066 | +2.63% | 2천 |
|---|
| 2026.08.25 | ₩41,485 | ₩41,485 | ₩41,454 | ₩41,454 | -0.07% | 700 |
|---|
| 2026.08.24 | ₩41,424 | ₩41,652 | ₩41,424 | ₩41,652 | +0.55% | 900 |
|---|
| 2026.08.21 | ₩41,398 | ₩41,557 | ₩41,398 | ₩41,557 | +0.39% | 500 |
|---|
| 2026.08.20 | ₩41,284 | ₩41,806 | ₩41,284 | ₩41,565 | +0.68% | 3.9천 |
|---|
| 2026.08.19 | ₩41,927 | ₩41,927 | ₩41,666 | ₩41,674 | -0.60% | 2.5천 |
|---|
| 2026.08.18 | ₩41,920 | ₩42,061 | ₩41,867 | ₩41,950 | +0.07% | 2.6천 |
|---|
| 2026.08.17 | ₩41,619 | ₩41,686 | ₩41,431 | ₩41,493 | -0.30% | 4.1천 |
|---|
| 2026.08.14 | ₩41,552 | ₩41,656 | ₩41,351 | ₩41,656 | +0.25% | 3.2천 |
|---|
| 2026.08.13 | ₩41,297 | ₩41,418 | ₩41,142 | ₩41,142 | -0.38% | 5.8천 |
|---|
| 2026.08.12 | ₩41,404 | ₩41,431 | ₩41,243 | ₩41,357 | -0.11% | 1만 |
|---|
| 2026.08.11 | ₩41,016 | ₩41,391 | ₩40,962 | ₩41,217 | +0.49% | 4.1천 |
|---|
| 2026.08.10 | ₩40,573 | ₩40,841 | ₩40,573 | ₩40,835 | +0.64% | 5.5천 |
|---|
| 2026.08.07 | ₩40,600 | ₩40,600 | ₩40,232 | ₩40,232 | -0.91% | 3.5천 |
|---|
| 2026.08.06 | ₩40,546 | ₩40,789 | ₩40,546 | ₩40,789 | +0.60% | 1천 |
|---|
| 2026.08.05 | ₩40,479 | ₩40,506 | ₩40,144 | ₩40,332 | -0.36% | 6.6천 |
|---|
| 2026.08.04 | ₩40,600 | ₩40,855 | ₩40,600 | ₩40,778 | +0.44% | 800 |
|---|
| 2026.08.03 | ₩40,359 | ₩41,002 | ₩40,359 | ₩41,002 | +1.59% | 5.1천 |
|---|
| 2026.07.31 | ₩40,412 | ₩41,056 | ₩39,943 | ₩40,975 | +1.39% | 5.7천 |
|---|
| 2026.07.30 | ₩40,412 | ₩40,801 | ₩40,412 | ₩40,506 | +0.23% | 4.1천 |
|---|
| 2026.07.29 | ₩41,203 | ₩41,203 | ₩40,592 | ₩40,592 | -1.48% | 2.5천 |
|---|
| 2026.07.28 | ₩40,573 | ₩40,741 | ₩40,319 | ₩40,618 | +0.11% | 6천 |
|---|
| 2026.07.27 | ₩40,107 | ₩40,107 | ₩40,107 | ₩40,107 | 0.00% | 400 |
|---|
| 2026.07.24 | ₩40,821 | ₩41,083 | ₩40,812 | ₩40,812 | -0.02% | 600 |
|---|
| 2026.07.23 | ₩40,774 | ₩40,895 | ₩40,774 | ₩40,882 | +0.26% | 4.8천 |
|---|
| 2026.07.22 | ₩40,520 | ₩40,707 | ₩40,520 | ₩40,573 | +0.13% | 4.4천 |
|---|
| 2026.07.21 | ₩40,278 | ₩40,278 | ₩40,264 | ₩40,264 | -0.04% | 1.1천 |
|---|
| 2026.07.20 | ₩40,321 | ₩40,321 | ₩40,321 | ₩40,321 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩39,970 | ₩40,037 | ₩39,970 | ₩39,986 | +0.04% | 1.9천 |
|---|
| 2026.07.16 | ₩39,032 | ₩40,004 | ₩39,032 | ₩39,856 | +2.11% | 2.6천 |
|---|
| 2026.07.15 | ₩39,541 | ₩39,923 | ₩39,278 | ₩39,278 | -0.66% | 3.2천 |
|---|
| 2026.07.14 | ₩39,702 | ₩39,746 | ₩39,514 | ₩39,746 | +0.11% | 1.3만 |
|---|
| 2026.07.13 | ₩39,943 | ₩40,230 | ₩39,943 | ₩40,230 | +0.72% | 2.2천 |
|---|
| 2026.07.10 | ₩39,413 | ₩39,413 | ₩39,413 | ₩39,413 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩39,890 | ₩39,900 | ₩39,521 | ₩39,521 | -0.92% | 1만 |
|---|
| 2026.07.08 | ₩39,635 | ₩39,888 | ₩39,581 | ₩39,888 | +0.64% | 4천 |
|---|
| 2026.07.07 | ₩39,340 | ₩39,555 | ₩39,340 | ₩39,555 | +0.55% | 1.2천 |
|---|
| 2026.07.06 | ₩39,032 | ₩39,032 | ₩38,683 | ₩38,683 | -0.89% | 4.5천 |
|---|
| 2026.07.02 | ₩38,777 | ₩38,804 | ₩38,583 | ₩38,804 | +0.07% | 5.7천 |
|---|
| 2026.07.01 | ₩38,147 | ₩38,523 | ₩38,147 | ₩38,415 | +0.70% | 2.9천 |
|---|
| 2026.06.30 | ₩38,737 | ₩38,737 | ₩38,603 | ₩38,607 | -0.34% | 3.7천 |
|---|
| 2026.06.29 | ₩38,362 | ₩38,536 | ₩38,362 | ₩38,502 | +0.37% | 2.3천 |
|---|
| 2026.06.26 | ₩38,174 | ₩38,320 | ₩38,107 | ₩38,320 | +0.38% | 300 |
|---|
| 2026.06.25 | ₩37,437 | ₩38,181 | ₩37,437 | ₩37,933 | +1.32% | 3.6천 |
|---|
| 2026.06.24 | ₩37,946 | ₩37,946 | ₩37,429 | ₩37,429 | -1.36% | 1.6천 |
|---|
| 2026.06.23 | ₩38,120 | ₩38,430 | ₩37,973 | ₩38,430 | +0.81% | 1.7천 |
|---|
| 2026.06.22 | ₩37,557 | ₩37,678 | ₩37,557 | ₩37,662 | +0.28% | 1.4천 |
|---|
| 2026.06.18 | ₩37,531 | ₩37,745 | ₩37,531 | ₩37,729 | +0.53% | 1.8천 |
|---|
| 2026.06.17 | ₩37,919 | ₩37,919 | ₩37,504 | ₩37,610 | -0.82% | 1.6천 |
|---|
| 2026.06.16 | ₩38,295 | ₩38,301 | ₩37,759 | ₩37,843 | -1.18% | 3.8만 |
|---|
| 2026.06.15 | ₩38,409 | ₩38,409 | ₩38,208 | ₩38,213 | -0.51% | 2.9천 |
|---|
| 2026.06.12 | ₩38,884 | ₩38,965 | ₩38,884 | ₩38,942 | +0.15% | 2.4천 |
|---|
| 2026.06.11 | ₩39,139 | ₩39,139 | ₩39,139 | ₩39,139 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩39,769 | ₩39,782 | ₩39,513 | ₩39,513 | -0.64% | 2.1천 |
|---|
| 2026.06.09 | ₩39,059 | ₩39,166 | ₩39,001 | ₩39,001 | -0.15% | 800 |
|---|
| 2026.06.08 | ₩39,501 | ₩39,508 | ₩39,273 | ₩39,356 | -0.37% | 3.5천 |
|---|
| 2026.06.05 | ₩39,648 | ₩39,796 | ₩39,492 | ₩39,492 | -0.40% | 2.1천 |
|---|
| 2026.06.04 | ₩39,372 | ₩39,825 | ₩39,372 | ₩39,825 | +1.15% | 3.3천 |
|---|
| 2026.06.03 | ₩39,447 | ₩39,675 | ₩39,260 | ₩39,323 | -0.32% | 4.5천 |
|---|
| 2026.06.02 | ₩39,340 | ₩39,528 | ₩39,260 | ₩39,344 | +0.01% | 1.8만 |
|---|
| 2026.06.01 | ₩39,059 | ₩39,059 | ₩38,844 | ₩38,919 | -0.36% | 1.4천 |
|---|
| 2026.05.29 | ₩38,844 | ₩38,844 | ₩38,498 | ₩38,498 | -0.89% | 800 |
|---|
| 2026.05.28 | ₩39,193 | ₩39,313 | ₩39,085 | ₩39,178 | -0.04% | 8.1천 |
|---|
| 2026.05.27 | ₩39,474 | ₩39,930 | ₩39,443 | ₩39,443 | -0.08% | 4.1천 |
|---|
| 2026.05.26 | ₩40,372 | ₩40,372 | ₩40,053 | ₩40,053 | -0.79% | 2.5천 |
|---|
| 2026.05.22 | ₩40,815 | ₩40,939 | ₩40,803 | ₩40,939 | +0.31% | 7.8천 |
|---|
| 2026.05.21 | ₩41,123 | ₩41,123 | ₩40,546 | ₩40,690 | -1.05% | 1.2만 |
|---|
| 2026.05.20 | ₩41,243 | ₩41,243 | ₩40,667 | ₩40,910 | -0.81% | 4.9천 |
|---|
| 2026.05.19 | ₩41,116 | ₩41,258 | ₩41,116 | ₩41,258 | +0.35% | 1.4천 |
|---|
| 2026.05.18 | ₩40,319 | ₩41,042 | ₩40,319 | ₩40,839 | +1.29% | 6.9천 |
|---|
| 2026.05.15 | ₩40,748 | ₩40,748 | ₩40,546 | ₩40,565 | -0.45% | 500 |
|---|
| 2026.05.14 | ₩39,876 | ₩40,426 | ₩39,876 | ₩40,391 | +1.29% | 7.5천 |
|---|
| 2026.05.13 | ₩39,340 | ₩39,774 | ₩39,340 | ₩39,774 | +1.10% | 5.4천 |
|---|
| 2026.05.12 | ₩39,085 | ₩39,689 | ₩38,817 | ₩39,689 | +1.54% | 1.2만 |
|---|
| 2026.05.11 | ₩38,858 | ₩39,273 | ₩38,858 | ₩39,207 | +0.90% | 7.4천 |
|---|
| 2026.05.08 | ₩38,844 | ₩39,333 | ₩38,811 | ₩38,811 | -0.09% | 6.9천 |
|---|
| 2026.05.07 | ₩38,643 | ₩39,085 | ₩38,643 | ₩39,085 | +1.14% | 500 |
|---|
| 2026.05.06 | ₩38,791 | ₩38,791 | ₩38,482 | ₩38,691 | -0.26% | 4.4천 |
|---|
| 2026.05.05 | ₩39,555 | ₩39,782 | ₩39,555 | ₩39,584 | +0.07% | 4.7천 |
|---|
| 2026.05.04 | ₩39,715 | ₩39,782 | ₩39,488 | ₩39,488 | -0.57% | 3.8천 |
|---|
| 2026.05.01 | ₩39,313 | ₩39,354 | ₩39,166 | ₩39,260 | -0.14% | 6.2천 |
|---|
| 2026.04.30 | ₩38,362 | ₩39,671 | ₩38,362 | ₩39,671 | +3.41% | 3.6천 |
|---|
| 2026.04.29 | ₩38,724 | ₩38,898 | ₩38,697 | ₩38,898 | +0.45% | 5.5천 |
|---|
| 2026.04.28 | ₩38,000 | ₩38,362 | ₩38,000 | ₩38,362 | +0.95% | 2.8천 |
|---|
| 2026.04.27 | ₩38,040 | ₩38,040 | ₩37,773 | ₩37,942 | -0.26% | 1.4만 |
|---|
| 2026.04.24 | ₩37,772 | ₩37,812 | ₩37,544 | ₩37,801 | +0.08% | 3.2천 |
|---|
| 2026.04.23 | ₩37,893 | ₩38,067 | ₩37,805 | ₩37,998 | +0.28% | 1.7천 |
|---|
| 2026.04.22 | ₩37,370 | ₩37,756 | ₩37,370 | ₩37,756 | +1.03% | 3.9천 |
|---|
| 2026.04.21 | ₩37,142 | ₩37,423 | ₩37,035 | ₩37,407 | +0.71% | 7.6천 |
|---|
| 2026.04.20 | ₩37,517 | ₩37,517 | ₩37,182 | ₩37,222 | -0.79% | 2.2천 |
|---|
| 2026.04.17 | ₩36,670 | ₩37,283 | ₩36,670 | ₩37,158 | +1.33% | 7.6천 |
|---|
| 2026.04.16 | ₩37,765 | ₩37,765 | ₩37,356 | ₩37,529 | -0.62% | 1.9천 |
|---|
| 2026.04.15 | ₩37,209 | ₩37,464 | ₩37,196 | ₩37,261 | +0.14% | 1.2만 |
|---|
| 2026.04.14 | ₩37,383 | ₩37,557 | ₩37,196 | ₩37,498 | +0.31% | 2.5만 |
|---|
| 2026.04.13 | ₩38,328 | ₩38,362 | ₩37,772 | ₩37,872 | -1.19% | 5.8천 |
|---|
| 2026.04.10 | ₩38,978 | ₩38,992 | ₩38,643 | ₩38,764 | -0.55% | 3.4천 |
|---|
| 2026.04.09 | ₩38,800 | ₩38,800 | ₩38,800 | ₩38,800 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩38,590 | ₩38,946 | ₩38,583 | ₩38,946 | +0.92% | 700 |
|---|
| 2026.04.07 | ₩38,878 | ₩39,179 | ₩38,878 | ₩39,039 | +0.41% | 3.2천 |
|---|
| 2026.04.06 | ₩38,858 | ₩38,858 | ₩38,496 | ₩38,496 | -0.93% | 4만 |
|---|
| 2026.04.02 | ₩38,549 | ₩38,791 | ₩38,549 | ₩38,724 | +0.45% | 8.2천 |
|---|
| 2026.04.01 | ₩38,549 | ₩38,549 | ₩37,880 | ₩38,468 | -0.21% | 9.1천 |
|---|
| 2026.03.31 | ₩39,514 | ₩39,514 | ₩38,576 | ₩38,913 | -1.52% | 2.1천 |
|---|
| 2026.03.30 | ₩39,608 | ₩39,756 | ₩39,524 | ₩39,524 | -0.21% | 1.5천 |
|---|
| 2026.03.27 | ₩40,171 | ₩40,466 | ₩39,717 | ₩39,717 | -1.13% | 4.3천 |
|---|
| 2026.03.26 | ₩39,622 | ₩39,985 | ₩39,622 | ₩39,985 | +0.92% | 1.3천 |
|---|
| 2026.03.25 | ₩39,702 | ₩39,702 | ₩39,541 | ₩39,640 | -0.16% | 5.3천 |
|---|
| 2026.03.24 | ₩39,823 | ₩40,217 | ₩39,595 | ₩39,622 | -0.50% | 1.8만 |
|---|
| 2026.03.23 | ₩38,898 | ₩39,476 | ₩38,898 | ₩39,354 | +1.17% | 9.5천 |
|---|
| 2026.03.20 | ₩39,541 | ₩39,541 | ₩39,193 | ₩39,193 | -0.88% | 4.6천 |
|---|
| 2026.03.19 | ₩39,085 | ₩39,371 | ₩39,085 | ₩39,300 | +0.55% | 4.2천 |
|---|
| 2026.03.18 | ₩38,752 | ₩38,938 | ₩38,737 | ₩38,737 | -0.04% | 7.6천 |
|---|
| 2026.03.17 | ₩38,777 | ₩39,199 | ₩38,777 | ₩38,997 | +0.57% | 6.7천 |
|---|
| 2026.03.16 | ₩39,139 | ₩39,139 | ₩38,670 | ₩38,754 | -0.98% | 3.1천 |
|---|
| 2026.03.13 | ₩37,624 | ₩38,750 | ₩37,624 | ₩38,643 | +2.71% | 6.7천 |
|---|
| 2026.03.12 | ₩39,152 | ₩39,152 | ₩38,254 | ₩38,254 | -2.29% | 5.7천 |
|---|
| 2026.03.11 | ₩38,402 | ₩38,797 | ₩38,402 | ₩38,789 | +1.01% | 1.8천 |
|---|
| 2026.03.10 | ₩38,603 | ₩38,764 | ₩38,321 | ₩38,402 | -0.52% | 7.6천 |
|---|
| 2026.03.09 | ₩38,951 | ₩38,965 | ₩38,643 | ₩38,764 | -0.48% | 1천 |
|---|
| 2026.03.06 | ₩38,817 | ₩39,246 | ₩38,817 | ₩39,055 | +0.61% | 1.2천 |
|---|
| 2026.03.05 | ₩38,951 | ₩39,287 | ₩38,951 | ₩39,057 | +0.27% | 1.2만 |
|---|
| 2026.03.04 | ₩38,537 | ₩38,951 | ₩38,537 | ₩38,951 | +1.07% | 2.6천 |
|---|
| 2026.03.03 | ₩38,616 | ₩38,872 | ₩38,588 | ₩38,872 | +0.66% | 1.9천 |
|---|
| 2026.03.02 | ₩38,858 | ₩39,002 | ₩38,804 | ₩39,002 | +0.37% | 1.5천 |
|---|
| 2026.02.27 | ₩38,348 | ₩38,456 | ₩38,189 | ₩38,447 | +0.26% | 5.6천 |
|---|
| 2026.02.26 | ₩38,275 | ₩38,275 | ₩38,120 | ₩38,161 | -0.30% | 4.1천 |
|---|
| 2026.02.25 | ₩37,812 | ₩37,986 | ₩37,665 | ₩37,917 | +0.28% | 6.4만 |
|---|
| 2026.02.24 | ₩38,067 | ₩38,067 | ₩37,906 | ₩37,946 | -0.32% | 8.3천 |
|---|
| 2026.02.23 | ₩38,388 | ₩38,388 | ₩37,973 | ₩38,221 | -0.44% | 1.6만 |
|---|
| 2026.02.20 | ₩38,281 | ₩38,281 | ₩37,919 | ₩38,240 | -0.11% | 1.5만 |
|---|
| 2026.02.19 | ₩37,946 | ₩38,053 | ₩37,852 | ₩38,053 | +0.28% | 1.9천 |
|---|
| 2026.02.18 | ₩38,214 | ₩38,321 | ₩38,104 | ₩38,104 | -0.29% | 2.1천 |
|---|
| 2026.02.17 | ₩37,893 | ₩38,120 | ₩37,464 | ₩38,083 | +0.50% | 9천 |
|---|
| 2026.02.13 | ₩37,882 | ₩37,882 | ₩37,882 | ₩37,882 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,075 | ₩37,102 | ₩36,767 | ₩37,021 | -0.14% | 1만 |
|---|
| 2026.02.11 | ₩37,088 | ₩37,276 | ₩37,088 | ₩37,197 | +0.29% | 4.2만 |
|---|
| 2026.02.10 | ₩36,726 | ₩36,842 | ₩36,646 | ₩36,842 | +0.31% | 1.9천 |
|---|
| 2026.02.09 | ₩36,277 | ₩36,787 | ₩36,217 | ₩36,592 | +0.87% | 5.3천 |
|---|
| 2026.02.06 | ₩36,378 | ₩36,588 | ₩36,271 | ₩36,449 | +0.20% | 2만 |
|---|
| 2026.02.05 | ₩36,204 | ₩36,472 | ₩36,177 | ₩36,472 | +0.74% | 2.3천 |
|---|
| 2026.02.04 | ₩36,123 | ₩36,482 | ₩36,123 | ₩36,482 | +0.99% | 6.5천 |
|---|
| 2026.02.03 | ₩35,292 | ₩36,134 | ₩35,292 | ₩36,134 | +2.39% | 9.6천 |
|---|
| 2026.02.02 | ₩35,627 | ₩35,627 | ₩35,520 | ₩35,521 | -0.30% | 3.5천 |
|---|
| 2026.01.30 | ₩35,802 | ₩35,862 | ₩35,306 | ₩35,861 | +0.16% | 1.1천 |
|---|
| 2026.01.29 | ₩36,190 | ₩36,204 | ₩36,043 | ₩36,188 | -0.01% | 6.3천 |
|---|
| 2026.01.28 | ₩35,641 | ₩35,949 | ₩35,641 | ₩35,949 | +0.86% | 1.2만 |
|---|
| 2026.01.27 | ₩35,413 | ₩35,735 | ₩35,386 | ₩35,651 | +0.67% | 1.7만 |
|---|
| 2026.01.26 | ₩35,024 | ₩35,319 | ₩35,024 | ₩35,198 | +0.50% | 1.5만 |
|---|
| 2026.01.23 | ₩35,533 | ₩35,533 | ₩35,185 | ₩35,192 | -0.96% | 5.8천 |
|---|
| 2026.01.22 | ₩34,997 | ₩35,239 | ₩34,997 | ₩35,202 | +0.59% | 1.3만 |
|---|
| 2026.01.21 | ₩35,654 | ₩35,654 | ₩34,997 | ₩35,044 | -1.71% | 2.2천 |
|---|
| 2026.01.20 | ₩35,292 | ₩35,292 | ₩34,930 | ₩34,930 | -1.03% | 2.8천 |
|---|
| 2026.01.16 | ₩35,145 | ₩35,287 | ₩34,971 | ₩35,287 | +0.40% | 6.8천 |
|---|
| 2026.01.15 | ₩34,971 | ₩35,198 | ₩34,971 | ₩35,118 | +0.42% | 4.4천 |
|---|
| 2026.01.14 | ₩35,118 | ₩35,212 | ₩35,091 | ₩35,092 | -0.07% | 1.5천 |
|---|
| 2026.01.13 | ₩34,749 | ₩35,024 | ₩34,749 | ₩34,954 | +0.59% | 2.1천 |
|---|
| 2026.01.12 | ₩34,716 | ₩35,064 | ₩34,649 | ₩34,944 | +0.66% | 1.3만 |
|---|
| 2026.01.09 | ₩34,622 | ₩34,692 | ₩34,595 | ₩34,692 | +0.20% | 1.1만 |
|---|
| 2026.01.08 | ₩33,590 | ₩34,370 | ₩33,590 | ₩34,370 | +2.32% | 2.9천 |
|---|
| 2026.01.07 | ₩33,684 | ₩33,912 | ₩33,684 | ₩33,834 | +0.45% | 5.6천 |
|---|
| 2026.01.06 | ₩34,139 | ₩34,153 | ₩33,720 | ₩33,720 | -1.23% | 3.9천 |
|---|
| 2026.01.05 | ₩34,180 | ₩34,252 | ₩34,005 | ₩34,216 | +0.11% | 3.8천 |
|---|
| 2026.01.02 | ₩33,938 | ₩34,184 | ₩33,938 | ₩34,184 | +0.72% | 700 |
|---|
| 2025.12.31 | ₩33,885 | ₩33,992 | ₩33,827 | ₩33,914 | +0.09% | 2.9천 |
|---|
| 2025.12.30 | ₩33,925 | ₩33,999 | ₩33,858 | ₩33,999 | +0.22% | 2.3만 |
|---|
| 2025.12.29 | ₩33,885 | ₩33,885 | ₩33,670 | ₩33,744 | -0.42% | 7.2천 |
|---|
| 2025.12.26 | ₩33,704 | ₩33,796 | ₩33,690 | ₩33,796 | +0.27% | 1.6천 |
|---|
| 2025.12.24 | ₩34,153 | ₩34,153 | ₩34,013 | ₩34,013 | -0.41% | 600 |
|---|
| 2025.12.23 | ₩33,912 | ₩34,086 | ₩33,737 | ₩34,051 | +0.41% | 1.9만 |
|---|
| 2025.12.22 | ₩33,644 | ₩33,938 | ₩33,644 | ₩33,802 | +0.47% | 3.5천 |
|---|
| 2025.12.19 | ₩33,938 | ₩33,938 | ₩33,603 | ₩33,603 | -0.99% | 3.4천 |
|---|
| 2025.12.18 | ₩34,153 | ₩34,153 | ₩33,550 | ₩33,657 | -1.45% | 2.1만 |
|---|
| 2025.12.17 | ₩33,751 | ₩33,934 | ₩33,617 | ₩33,934 | +0.54% | 1.3만 |
|---|
| 2025.12.16 | ₩34,126 | ₩34,126 | ₩33,630 | ₩33,630 | -1.45% | 3천 |
|---|
| 2025.12.15 | ₩34,220 | ₩34,367 | ₩34,032 | ₩34,233 | +0.04% | 2천 |
|---|
| 2025.12.12 | ₩34,180 | ₩34,294 | ₩34,139 | ₩34,193 | +0.04% | 2.8천 |
|---|
| 2025.12.11 | ₩34,126 | ₩34,233 | ₩34,099 | ₩34,099 | -0.08% | 1.8천 |
|---|
| 2025.12.10 | ₩34,113 | ₩34,113 | ₩34,032 | ₩34,032 | -0.24% | 2.7천 |
|---|
| 2025.12.09 | ₩34,649 | ₩34,649 | ₩34,139 | ₩34,139 | -1.47% | 1.1만 |
|---|
| 2025.12.08 | ₩34,300 | ₩34,609 | ₩34,300 | ₩34,381 | +0.23% | 1.3만 |
|---|
| 2025.12.05 | ₩34,783 | ₩34,783 | ₩34,555 | ₩34,660 | -0.35% | 3.8천 |
|---|
| 2025.12.04 | ₩34,662 | ₩34,749 | ₩34,662 | ₩34,676 | +0.04% | 2천 |
|---|
| 2025.12.03 | ₩34,113 | ₩34,528 | ₩34,113 | ₩34,341 | +0.67% | 2.2천 |
|---|
| 2025.12.02 | ₩34,283 | ₩34,283 | ₩33,938 | ₩33,938 | -1.00% | 9.7천 |
|---|
| 2025.12.01 | ₩34,555 | ₩34,582 | ₩34,354 | ₩34,421 | -0.39% | 3.5만 |
|---|
| 2025.11.28 | ₩34,488 | ₩34,488 | ₩34,381 | ₩34,456 | -0.09% | 600 |
|---|
| 2025.11.26 | ₩34,180 | ₩34,247 | ₩34,153 | ₩34,153 | -0.08% | 1.8만 |
|---|
| 2025.11.25 | ₩33,858 | ₩33,983 | ₩33,823 | ₩33,983 | +0.37% | 2.7천 |
|---|
| 2025.11.24 | ₩33,656 | ₩33,752 | ₩33,629 | ₩33,752 | +0.29% | 7.5천 |
|---|
| 2025.11.21 | ₩33,282 | ₩33,862 | ₩33,282 | ₩33,862 | +1.74% | 600 |
|---|
| 2025.11.20 | ₩33,711 | ₩33,912 | ₩33,483 | ₩33,615 | -0.28% | 4.5천 |
|---|
| 2025.11.19 | ₩33,617 | ₩33,764 | ₩33,617 | ₩33,735 | +0.35% | 1.9천 |
|---|
| 2025.11.18 | ₩33,563 | ₩33,672 | ₩33,453 | ₩33,672 | +0.32% | 1.9천 |
|---|
| 2025.11.17 | ₩33,818 | ₩33,924 | ₩33,510 | ₩33,615 | -0.60% | 5.3천 |
|---|
| 2025.11.14 | ₩32,866 | ₩33,879 | ₩32,866 | ₩33,879 | +3.08% | 4.4천 |
|---|
| 2025.11.13 | ₩33,389 | ₩33,389 | ₩33,054 | ₩33,161 | -0.68% | 4.6천 |
|---|
| 2025.11.12 | ₩33,268 | ₩33,295 | ₩33,188 | ₩33,203 | -0.20% | 3.8만 |
|---|
| 2025.11.11 | ₩33,295 | ₩33,456 | ₩33,255 | ₩33,401 | +0.32% | 2만 |
|---|
| 2025.11.10 | ₩32,961 | ₩33,316 | ₩32,961 | ₩33,315 | +1.07% | 9.7천 |
|---|
| 2025.11.07 | ₩32,973 | ₩33,129 | ₩32,813 | ₩33,129 | +0.47% | 4.8천 |
|---|
| 2025.11.06 | ₩32,947 | ₩33,174 | ₩32,920 | ₩33,064 | +0.36% | 4.2천 |
|---|
| 2025.11.05 | ₩32,678 | ₩32,949 | ₩32,477 | ₩32,949 | +0.83% | 1.5만 |
|---|
| 2025.11.04 | ₩32,384 | ₩32,719 | ₩32,384 | ₩32,566 | +0.56% | 5.5천 |
|---|
| 2025.11.03 | ₩32,786 | ₩32,839 | ₩32,585 | ₩32,720 | -0.20% | 4천 |
|---|
| 2025.10.31 | ₩32,886 | ₩32,900 | ₩32,786 | ₩32,850 | -0.11% | 5.1천 |
|---|
| 2025.10.30 | ₩32,739 | ₩33,027 | ₩32,739 | ₩32,877 | +0.42% | 7.4천 |
|---|
| 2025.10.29 | ₩32,880 | ₩32,940 | ₩32,754 | ₩32,754 | -0.38% | 500 |
|---|
| 2025.10.28 | ₩32,880 | ₩33,067 | ₩32,866 | ₩32,963 | +0.25% | 5.7천 |
|---|
| 2025.10.27 | ₩32,960 | ₩32,973 | ₩32,786 | ₩32,973 | +0.04% | 3.2천 |
|---|
| 2025.10.24 | ₩32,960 | ₩32,973 | ₩32,745 | ₩32,750 | -0.64% | 8천 |
|---|
| 2025.10.23 | ₩32,826 | ₩33,000 | ₩32,774 | ₩32,918 | +0.28% | 1.1만 |
|---|
| 2025.10.22 | ₩32,477 | ₩32,798 | ₩32,410 | ₩32,798 | +0.99% | 3.9천 |
|---|
| 2025.10.21 | ₩32,263 | ₩32,409 | ₩32,250 | ₩32,317 | +0.17% | 5.5천 |
|---|
| 2025.10.20 | ₩32,169 | ₩32,410 | ₩32,102 | ₩32,410 | +0.75% | 1.8천 |
|---|
| 2025.10.17 | ₩31,847 | ₩31,955 | ₩31,847 | ₩31,953 | +0.33% | 2.4천 |
|---|
| 2025.10.16 | ₩32,183 | ₩32,183 | ₩31,754 | ₩31,872 | -0.97% | 6.2천 |
|---|
| 2025.10.15 | ₩32,142 | ₩32,209 | ₩31,981 | ₩32,144 | +0.00% | 1만 |
|---|
| 2025.10.14 | ₩31,459 | ₩31,783 | ₩31,459 | ₩31,783 | +1.03% | 2.5천 |
|---|
| 2025.10.13 | ₩31,445 | ₩31,801 | ₩31,445 | ₩31,795 | +1.11% | 1.4천 |
|---|
| 2025.10.10 | ₩31,760 | ₩31,807 | ₩31,377 | ₩31,377 | -1.21% | 1.9천 |
|---|