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 | ₩39,836 | ₩39,836 | ₩39,461 | ₩39,602 | -0.59% | 2.2천 |
| 2026.10.08 | ₩39,595 | ₩39,875 | ₩39,595 | ₩39,875 | +0.71% | 2.4천 |
| 2026.10.07 | ₩39,655 | ₩39,655 | ₩39,260 | ₩39,516 | -0.35% | 700 |
| 2026.10.06 | ₩39,702 | ₩40,292 | ₩39,675 | ₩40,113 | +1.03% | 5.2천 |
| 2026.10.05 | ₩39,421 | ₩40,038 | ₩39,421 | ₩39,949 | +1.34% | 1.8만 |
| 2026.10.02 | ₩39,273 | ₩39,650 | ₩39,273 | ₩39,650 | +0.96% | 7.2천 |
| 2026.10.01 | ₩39,233 | ₩39,421 | ₩39,233 | ₩39,391 | +0.40% | 2.6천 |
| 2026.09.30 | ₩39,340 | ₩39,340 | ₩38,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,095 |
| -0.62% |
| 800 |
| 2026.09.29 | ₩39,528 | ₩39,528 | ₩39,261 | ₩39,387 | -0.36% | 2.5천 |
|---|
| 2026.09.28 | ₩39,970 | ₩40,011 | ₩39,970 | ₩40,011 | +0.10% | 700 |
|---|
| 2026.09.25 | ₩39,957 | ₩40,025 | ₩39,702 | ₩40,025 | +0.17% | 7천 |
|---|
| 2026.09.24 | ₩40,681 | ₩40,681 | ₩40,239 | ₩40,239 | -1.09% | 5.7천 |
|---|
| 2026.09.23 | ₩41,486 | ₩41,486 | ₩40,492 | ₩40,492 | -2.40% | 1.8천 |
|---|
| 2026.09.22 | ₩40,654 | ₩41,178 | ₩40,520 | ₩40,668 | +0.03% | 4.6천 |
|---|
| 2026.09.21 | ₩41,607 | ₩41,607 | ₩41,191 | ₩41,246 | -0.87% | 1.7만 |
|---|
| 2026.09.18 | ₩41,271 | ₩41,687 | ₩41,271 | ₩41,687 | +1.01% | 500 |
|---|
| 2026.09.17 | ₩41,608 | ₩41,821 | ₩41,580 | ₩41,702 | +0.23% | 1.1만 |
|---|
| 2026.09.16 | ₩42,090 | ₩42,090 | ₩41,541 | ₩41,541 | -1.30% | 2.1만 |
|---|
| 2026.09.15 | ₩42,029 | ₩42,029 | ₩41,993 | ₩41,993 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩42,551 | ₩42,551 | ₩42,084 | ₩42,084 | -1.10% | 200 |
|---|
| 2026.09.11 | ₩42,520 | ₩42,520 | ₩42,520 | ₩42,520 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,385 | ₩42,660 | ₩42,291 | ₩42,433 | +0.11% | 6.1천 |
|---|
| 2026.09.09 | ₩42,579 | ₩42,841 | ₩42,465 | ₩42,703 | +0.29% | 3.2천 |
|---|
| 2026.09.08 | ₩42,103 | ₩42,603 | ₩42,103 | ₩42,603 | +1.19% | 1.2만 |
|---|
| 2026.09.04 | ₩42,036 | ₩42,387 | ₩42,036 | ₩42,387 | +0.84% | 3.8천 |
|---|
| 2026.09.03 | ₩42,202 | ₩42,202 | ₩42,202 | ₩42,202 | 0.00% | 1.1천 |
|---|
| 2026.09.02 | ₩42,090 | ₩42,707 | ₩42,090 | ₩42,455 | +0.87% | 1.5천 |
|---|
| 2026.09.01 | ₩42,318 | ₩42,519 | ₩42,318 | ₩42,483 | +0.39% | 4.9천 |
|---|
| 2026.08.31 | ₩42,063 | ₩42,130 | ₩41,915 | ₩42,130 | +0.16% | 7.5천 |
|---|
| 2026.08.28 | ₩41,942 | ₩41,942 | ₩41,942 | ₩41,942 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩41,593 | ₩42,083 | ₩41,553 | ₩41,996 | +0.97% | 9.4천 |
|---|
| 2026.08.26 | ₩41,017 | ₩42,095 | ₩41,017 | ₩42,095 | +2.63% | 2천 |
|---|
| 2026.08.25 | ₩41,513 | ₩41,513 | ₩41,482 | ₩41,482 | -0.07% | 700 |
|---|
| 2026.08.24 | ₩41,453 | ₩41,681 | ₩41,453 | ₩41,681 | +0.55% | 900 |
|---|
| 2026.08.21 | ₩41,426 | ₩41,585 | ₩41,426 | ₩41,585 | +0.39% | 500 |
|---|
| 2026.08.20 | ₩41,312 | ₩41,835 | ₩41,312 | ₩41,593 | +0.68% | 3.9천 |
|---|
| 2026.08.19 | ₩41,956 | ₩41,956 | ₩41,694 | ₩41,702 | -0.60% | 2.5천 |
|---|
| 2026.08.18 | ₩41,949 | ₩42,090 | ₩41,895 | ₩41,978 | +0.07% | 2.6천 |
|---|
| 2026.08.17 | ₩41,647 | ₩41,714 | ₩41,459 | ₩41,521 | -0.30% | 4.1천 |
|---|
| 2026.08.14 | ₩41,580 | ₩41,685 | ₩41,379 | ₩41,685 | +0.25% | 3.2천 |
|---|
| 2026.08.13 | ₩41,325 | ₩41,446 | ₩41,170 | ₩41,170 | -0.38% | 5.8천 |
|---|
| 2026.08.12 | ₩41,432 | ₩41,459 | ₩41,271 | ₩41,386 | -0.11% | 1만 |
|---|
| 2026.08.11 | ₩41,043 | ₩41,419 | ₩40,990 | ₩41,245 | +0.49% | 4.1천 |
|---|
| 2026.08.10 | ₩40,601 | ₩40,869 | ₩40,601 | ₩40,862 | +0.64% | 5.5천 |
|---|
| 2026.08.07 | ₩40,628 | ₩40,628 | ₩40,259 | ₩40,259 | -0.91% | 3.5천 |
|---|
| 2026.08.06 | ₩40,574 | ₩40,817 | ₩40,574 | ₩40,817 | +0.60% | 1천 |
|---|
| 2026.08.05 | ₩40,507 | ₩40,534 | ₩40,172 | ₩40,359 | -0.36% | 6.6천 |
|---|
| 2026.08.04 | ₩40,628 | ₩40,883 | ₩40,628 | ₩40,806 | +0.44% | 800 |
|---|
| 2026.08.03 | ₩40,386 | ₩41,030 | ₩40,386 | ₩41,030 | +1.59% | 5.1천 |
|---|
| 2026.07.31 | ₩40,440 | ₩41,084 | ₩39,970 | ₩41,003 | +1.39% | 5.7천 |
|---|
| 2026.07.30 | ₩40,440 | ₩40,829 | ₩40,440 | ₩40,534 | +0.23% | 4.1천 |
|---|
| 2026.07.29 | ₩41,231 | ₩41,231 | ₩40,620 | ₩40,620 | -1.48% | 2.5천 |
|---|
| 2026.07.28 | ₩40,601 | ₩40,769 | ₩40,346 | ₩40,645 | +0.11% | 6천 |
|---|
| 2026.07.27 | ₩40,134 | ₩40,134 | ₩40,134 | ₩40,134 | 0.00% | 400 |
|---|
| 2026.07.24 | ₩40,849 | ₩41,111 | ₩40,840 | ₩40,840 | -0.02% | 600 |
|---|
| 2026.07.23 | ₩40,802 | ₩40,923 | ₩40,802 | ₩40,909 | +0.26% | 4.8천 |
|---|
| 2026.07.22 | ₩40,547 | ₩40,735 | ₩40,547 | ₩40,601 | +0.13% | 4.4천 |
|---|
| 2026.07.21 | ₩40,306 | ₩40,306 | ₩40,291 | ₩40,291 | -0.04% | 1.1천 |
|---|
| 2026.07.20 | ₩40,349 | ₩40,349 | ₩40,349 | ₩40,349 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩39,997 | ₩40,064 | ₩39,997 | ₩40,013 | +0.04% | 1.9천 |
|---|
| 2026.07.16 | ₩39,058 | ₩40,031 | ₩39,058 | ₩39,883 | +2.11% | 2.6천 |
|---|
| 2026.07.15 | ₩39,568 | ₩39,950 | ₩39,305 | ₩39,305 | -0.66% | 3.2천 |
|---|
| 2026.07.14 | ₩39,729 | ₩39,773 | ₩39,541 | ₩39,773 | +0.11% | 1.3만 |
|---|
| 2026.07.13 | ₩39,970 | ₩40,257 | ₩39,970 | ₩40,257 | +0.72% | 2.2천 |
|---|
| 2026.07.10 | ₩39,439 | ₩39,439 | ₩39,439 | ₩39,439 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩39,917 | ₩39,928 | ₩39,548 | ₩39,548 | -0.92% | 1만 |
|---|
| 2026.07.08 | ₩39,662 | ₩39,915 | ₩39,608 | ₩39,915 | +0.64% | 4천 |
|---|
| 2026.07.07 | ₩39,367 | ₩39,581 | ₩39,367 | ₩39,581 | +0.55% | 1.2천 |
|---|
| 2026.07.06 | ₩39,058 | ₩39,058 | ₩38,710 | ₩38,710 | -0.89% | 4.5천 |
|---|
| 2026.07.02 | ₩38,804 | ₩38,830 | ₩38,609 | ₩38,830 | +0.07% | 5.7천 |
|---|
| 2026.07.01 | ₩38,173 | ₩38,549 | ₩38,173 | ₩38,441 | +0.70% | 2.9천 |
|---|
| 2026.06.30 | ₩38,763 | ₩38,763 | ₩38,629 | ₩38,633 | -0.34% | 3.7천 |
|---|
| 2026.06.29 | ₩38,388 | ₩38,562 | ₩38,388 | ₩38,529 | +0.37% | 2.3천 |
|---|
| 2026.06.26 | ₩38,200 | ₩38,346 | ₩38,133 | ₩38,346 | +0.38% | 300 |
|---|
| 2026.06.25 | ₩37,462 | ₩38,207 | ₩37,462 | ₩37,959 | +1.32% | 3.6천 |
|---|
| 2026.06.24 | ₩37,972 | ₩37,972 | ₩37,454 | ₩37,454 | -1.36% | 1.6천 |
|---|
| 2026.06.23 | ₩38,146 | ₩38,456 | ₩37,999 | ₩38,456 | +0.81% | 1.7천 |
|---|
| 2026.06.22 | ₩37,583 | ₩37,704 | ₩37,583 | ₩37,688 | +0.28% | 1.4천 |
|---|
| 2026.06.18 | ₩37,556 | ₩37,771 | ₩37,556 | ₩37,755 | +0.53% | 1.8천 |
|---|
| 2026.06.17 | ₩37,945 | ₩37,945 | ₩37,529 | ₩37,635 | -0.82% | 1.6천 |
|---|
| 2026.06.16 | ₩38,321 | ₩38,327 | ₩37,784 | ₩37,869 | -1.18% | 3.8만 |
|---|
| 2026.06.15 | ₩38,435 | ₩38,435 | ₩38,233 | ₩38,239 | -0.51% | 2.9천 |
|---|
| 2026.06.12 | ₩38,911 | ₩38,991 | ₩38,911 | ₩38,968 | +0.15% | 2.4천 |
|---|
| 2026.06.11 | ₩39,166 | ₩39,166 | ₩39,166 | ₩39,166 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩39,796 | ₩39,809 | ₩39,540 | ₩39,540 | -0.64% | 2.1천 |
|---|
| 2026.06.09 | ₩39,085 | ₩39,192 | ₩39,028 | ₩39,028 | -0.15% | 800 |
|---|
| 2026.06.08 | ₩39,528 | ₩39,535 | ₩39,300 | ₩39,383 | -0.37% | 3.5천 |
|---|
| 2026.06.05 | ₩39,675 | ₩39,823 | ₩39,518 | ₩39,518 | -0.40% | 2.1천 |
|---|
| 2026.06.04 | ₩39,399 | ₩39,852 | ₩39,399 | ₩39,852 | +1.15% | 3.3천 |
|---|
| 2026.06.03 | ₩39,474 | ₩39,702 | ₩39,286 | ₩39,349 | -0.32% | 4.5천 |
|---|
| 2026.06.02 | ₩39,367 | ₩39,555 | ₩39,286 | ₩39,371 | +0.01% | 1.8만 |
|---|
| 2026.06.01 | ₩39,085 | ₩39,085 | ₩38,871 | ₩38,946 | -0.36% | 1.4천 |
|---|
| 2026.05.29 | ₩38,871 | ₩38,871 | ₩38,525 | ₩38,525 | -0.89% | 800 |
|---|
| 2026.05.28 | ₩39,219 | ₩39,340 | ₩39,112 | ₩39,205 | -0.04% | 8.1천 |
|---|
| 2026.05.27 | ₩39,501 | ₩39,957 | ₩39,470 | ₩39,470 | -0.08% | 4.1천 |
|---|
| 2026.05.26 | ₩40,400 | ₩40,400 | ₩40,080 | ₩40,080 | -0.79% | 2.5천 |
|---|
| 2026.05.22 | ₩40,842 | ₩40,967 | ₩40,830 | ₩40,967 | +0.31% | 7.8천 |
|---|
| 2026.05.21 | ₩41,151 | ₩41,151 | ₩40,574 | ₩40,718 | -1.05% | 1.2만 |
|---|
| 2026.05.20 | ₩41,271 | ₩41,271 | ₩40,695 | ₩40,938 | -0.81% | 4.9천 |
|---|
| 2026.05.19 | ₩41,144 | ₩41,286 | ₩41,144 | ₩41,286 | +0.35% | 1.4천 |
|---|
| 2026.05.18 | ₩40,346 | ₩41,070 | ₩40,346 | ₩40,866 | +1.29% | 6.9천 |
|---|
| 2026.05.15 | ₩40,775 | ₩40,775 | ₩40,574 | ₩40,593 | -0.45% | 500 |
|---|
| 2026.05.14 | ₩39,903 | ₩40,453 | ₩39,903 | ₩40,418 | +1.29% | 7.5천 |
|---|
| 2026.05.13 | ₩39,367 | ₩39,801 | ₩39,367 | ₩39,801 | +1.10% | 5.4천 |
|---|
| 2026.05.12 | ₩39,112 | ₩39,716 | ₩38,844 | ₩39,716 | +1.54% | 1.2만 |
|---|
| 2026.05.11 | ₩38,884 | ₩39,300 | ₩38,884 | ₩39,234 | +0.90% | 7.4천 |
|---|
| 2026.05.08 | ₩38,871 | ₩39,360 | ₩38,837 | ₩38,837 | -0.09% | 6.9천 |
|---|
| 2026.05.07 | ₩38,669 | ₩39,112 | ₩38,669 | ₩39,112 | +1.14% | 500 |
|---|
| 2026.05.06 | ₩38,817 | ₩38,817 | ₩38,508 | ₩38,718 | -0.26% | 4.4천 |
|---|
| 2026.05.05 | ₩39,581 | ₩39,809 | ₩39,581 | ₩39,611 | +0.07% | 4.7천 |
|---|
| 2026.05.04 | ₩39,742 | ₩39,809 | ₩39,514 | ₩39,514 | -0.57% | 3.8천 |
|---|
| 2026.05.01 | ₩39,340 | ₩39,380 | ₩39,192 | ₩39,286 | -0.14% | 6.2천 |
|---|
| 2026.04.30 | ₩38,388 | ₩39,698 | ₩38,388 | ₩39,698 | +3.41% | 3.6천 |
|---|
| 2026.04.29 | ₩38,750 | ₩38,924 | ₩38,723 | ₩38,924 | +0.45% | 5.5천 |
|---|
| 2026.04.28 | ₩38,026 | ₩38,388 | ₩38,026 | ₩38,388 | +0.95% | 2.8천 |
|---|
| 2026.04.27 | ₩38,066 | ₩38,066 | ₩37,799 | ₩37,968 | -0.26% | 1.4만 |
|---|
| 2026.04.24 | ₩37,798 | ₩37,838 | ₩37,570 | ₩37,827 | +0.08% | 3.2천 |
|---|
| 2026.04.23 | ₩37,918 | ₩38,093 | ₩37,831 | ₩38,024 | +0.28% | 1.7천 |
|---|
| 2026.04.22 | ₩37,395 | ₩37,781 | ₩37,395 | ₩37,781 | +1.03% | 3.9천 |
|---|
| 2026.04.21 | ₩37,167 | ₩37,449 | ₩37,060 | ₩37,433 | +0.71% | 7.6천 |
|---|
| 2026.04.20 | ₩37,543 | ₩37,543 | ₩37,207 | ₩37,248 | -0.79% | 2.2천 |
|---|
| 2026.04.17 | ₩36,695 | ₩37,308 | ₩36,695 | ₩37,183 | +1.33% | 7.6천 |
|---|
| 2026.04.16 | ₩37,791 | ₩37,791 | ₩37,382 | ₩37,555 | -0.62% | 1.9천 |
|---|
| 2026.04.15 | ₩37,234 | ₩37,489 | ₩37,221 | ₩37,287 | +0.14% | 1.2만 |
|---|
| 2026.04.14 | ₩37,409 | ₩37,583 | ₩37,221 | ₩37,524 | +0.31% | 2.5만 |
|---|
| 2026.04.13 | ₩38,354 | ₩38,388 | ₩37,798 | ₩37,898 | -1.19% | 5.8천 |
|---|
| 2026.04.10 | ₩39,005 | ₩39,018 | ₩38,669 | ₩38,790 | -0.55% | 3.4천 |
|---|
| 2026.04.09 | ₩38,826 | ₩38,826 | ₩38,826 | ₩38,826 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩38,616 | ₩38,973 | ₩38,609 | ₩38,973 | +0.92% | 700 |
|---|
| 2026.04.07 | ₩38,904 | ₩39,206 | ₩38,904 | ₩39,065 | +0.41% | 3.2천 |
|---|
| 2026.04.06 | ₩38,884 | ₩38,884 | ₩38,522 | ₩38,522 | -0.93% | 4만 |
|---|
| 2026.04.02 | ₩38,576 | ₩38,817 | ₩38,576 | ₩38,750 | +0.45% | 8.2천 |
|---|
| 2026.04.01 | ₩38,576 | ₩38,576 | ₩37,906 | ₩38,494 | -0.21% | 9.1천 |
|---|
| 2026.03.31 | ₩39,541 | ₩39,541 | ₩38,602 | ₩38,939 | -1.52% | 2.1천 |
|---|
| 2026.03.30 | ₩39,635 | ₩39,783 | ₩39,551 | ₩39,551 | -0.21% | 1.5천 |
|---|
| 2026.03.27 | ₩40,198 | ₩40,494 | ₩39,744 | ₩39,744 | -1.13% | 4.3천 |
|---|
| 2026.03.26 | ₩39,649 | ₩40,012 | ₩39,649 | ₩40,012 | +0.92% | 1.3천 |
|---|
| 2026.03.25 | ₩39,729 | ₩39,729 | ₩39,568 | ₩39,667 | -0.16% | 5.3천 |
|---|
| 2026.03.24 | ₩39,850 | ₩40,244 | ₩39,622 | ₩39,649 | -0.50% | 1.8만 |
|---|
| 2026.03.23 | ₩38,924 | ₩39,502 | ₩38,924 | ₩39,380 | +1.17% | 9.5천 |
|---|
| 2026.03.20 | ₩39,568 | ₩39,568 | ₩39,219 | ₩39,219 | -0.88% | 4.6천 |
|---|
| 2026.03.19 | ₩39,112 | ₩39,398 | ₩39,112 | ₩39,327 | +0.55% | 4.2천 |
|---|
| 2026.03.18 | ₩38,778 | ₩38,964 | ₩38,763 | ₩38,763 | -0.04% | 7.6천 |
|---|
| 2026.03.17 | ₩38,804 | ₩39,226 | ₩38,804 | ₩39,023 | +0.57% | 6.7천 |
|---|
| 2026.03.16 | ₩39,166 | ₩39,166 | ₩38,696 | ₩38,781 | -0.98% | 3.1천 |
|---|
| 2026.03.13 | ₩37,650 | ₩38,777 | ₩37,650 | ₩38,669 | +2.71% | 6.7천 |
|---|
| 2026.03.12 | ₩39,179 | ₩39,179 | ₩38,280 | ₩38,280 | -2.29% | 5.7천 |
|---|
| 2026.03.11 | ₩38,428 | ₩38,824 | ₩38,428 | ₩38,816 | +1.01% | 1.8천 |
|---|
| 2026.03.10 | ₩38,629 | ₩38,790 | ₩38,347 | ₩38,428 | -0.52% | 7.6천 |
|---|
| 2026.03.09 | ₩38,978 | ₩38,991 | ₩38,669 | ₩38,790 | -0.48% | 1천 |
|---|
| 2026.03.06 | ₩38,844 | ₩39,273 | ₩38,844 | ₩39,081 | +0.61% | 1.2천 |
|---|
| 2026.03.05 | ₩38,978 | ₩39,313 | ₩38,978 | ₩39,084 | +0.27% | 1.2만 |
|---|
| 2026.03.04 | ₩38,563 | ₩38,978 | ₩38,563 | ₩38,978 | +1.07% | 2.6천 |
|---|
| 2026.03.03 | ₩38,643 | ₩38,899 | ₩38,614 | ₩38,899 | +0.66% | 1.9천 |
|---|
| 2026.03.02 | ₩38,884 | ₩39,029 | ₩38,830 | ₩39,029 | +0.37% | 1.5천 |
|---|
| 2026.02.27 | ₩38,374 | ₩38,482 | ₩38,215 | ₩38,474 | +0.26% | 5.6천 |
|---|
| 2026.02.26 | ₩38,301 | ₩38,301 | ₩38,146 | ₩38,187 | -0.30% | 4.1천 |
|---|
| 2026.02.25 | ₩37,838 | ₩38,012 | ₩37,690 | ₩37,942 | +0.28% | 6.4만 |
|---|
| 2026.02.24 | ₩38,093 | ₩38,093 | ₩37,932 | ₩37,972 | -0.32% | 8.3천 |
|---|
| 2026.02.23 | ₩38,415 | ₩38,415 | ₩37,999 | ₩38,247 | -0.44% | 1.6만 |
|---|
| 2026.02.20 | ₩38,307 | ₩38,307 | ₩37,945 | ₩38,266 | -0.11% | 1.5만 |
|---|
| 2026.02.19 | ₩37,972 | ₩38,079 | ₩37,878 | ₩38,079 | +0.28% | 1.9천 |
|---|
| 2026.02.18 | ₩38,240 | ₩38,347 | ₩38,130 | ₩38,130 | -0.29% | 2.1천 |
|---|
| 2026.02.17 | ₩37,918 | ₩38,146 | ₩37,489 | ₩38,109 | +0.50% | 9천 |
|---|
| 2026.02.13 | ₩37,908 | ₩37,908 | ₩37,908 | ₩37,908 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,100 | ₩37,127 | ₩36,792 | ₩37,046 | -0.14% | 1만 |
|---|
| 2026.02.11 | ₩37,113 | ₩37,301 | ₩37,113 | ₩37,222 | +0.29% | 4.2만 |
|---|
| 2026.02.10 | ₩36,751 | ₩36,867 | ₩36,671 | ₩36,867 | +0.31% | 1.9천 |
|---|
| 2026.02.09 | ₩36,302 | ₩36,812 | ₩36,242 | ₩36,617 | +0.87% | 5.3천 |
|---|
| 2026.02.06 | ₩36,403 | ₩36,613 | ₩36,295 | ₩36,474 | +0.20% | 2만 |
|---|
| 2026.02.05 | ₩36,228 | ₩36,496 | ₩36,201 | ₩36,496 | +0.74% | 2.3천 |
|---|
| 2026.02.04 | ₩36,148 | ₩36,507 | ₩36,148 | ₩36,507 | +0.99% | 6.5천 |
|---|
| 2026.02.03 | ₩35,316 | ₩36,158 | ₩35,316 | ₩36,158 | +2.39% | 9.6천 |
|---|
| 2026.02.02 | ₩35,651 | ₩35,651 | ₩35,544 | ₩35,546 | -0.30% | 3.5천 |
|---|
| 2026.01.30 | ₩35,826 | ₩35,886 | ₩35,330 | ₩35,885 | +0.16% | 1.1천 |
|---|
| 2026.01.29 | ₩36,215 | ₩36,228 | ₩36,067 | ₩36,212 | -0.01% | 6.3천 |
|---|
| 2026.01.28 | ₩35,665 | ₩35,973 | ₩35,665 | ₩35,973 | +0.86% | 1.2만 |
|---|
| 2026.01.27 | ₩35,437 | ₩35,759 | ₩35,410 | ₩35,676 | +0.67% | 1.7만 |
|---|
| 2026.01.26 | ₩35,048 | ₩35,343 | ₩35,048 | ₩35,222 | +0.50% | 1.5만 |
|---|
| 2026.01.23 | ₩35,558 | ₩35,558 | ₩35,209 | ₩35,216 | -0.96% | 5.8천 |
|---|
| 2026.01.22 | ₩35,021 | ₩35,263 | ₩35,021 | ₩35,226 | +0.59% | 1.3만 |
|---|
| 2026.01.21 | ₩35,678 | ₩35,678 | ₩35,021 | ₩35,068 | -1.71% | 2.2천 |
|---|
| 2026.01.20 | ₩35,316 | ₩35,316 | ₩34,954 | ₩34,954 | -1.03% | 2.8천 |
|---|
| 2026.01.16 | ₩35,169 | ₩35,311 | ₩34,994 | ₩35,311 | +0.40% | 6.8천 |
|---|
| 2026.01.15 | ₩34,994 | ₩35,222 | ₩34,994 | ₩35,142 | +0.42% | 4.4천 |
|---|
| 2026.01.14 | ₩35,142 | ₩35,236 | ₩35,115 | ₩35,116 | -0.07% | 1.5천 |
|---|
| 2026.01.13 | ₩34,773 | ₩35,048 | ₩34,773 | ₩34,978 | +0.59% | 2.1천 |
|---|
| 2026.01.12 | ₩34,739 | ₩35,088 | ₩34,672 | ₩34,967 | +0.66% | 1.3만 |
|---|
| 2026.01.09 | ₩34,646 | ₩34,715 | ₩34,619 | ₩34,715 | +0.20% | 1.1만 |
|---|
| 2026.01.08 | ₩33,613 | ₩34,393 | ₩33,613 | ₩34,393 | +2.32% | 2.9천 |
|---|
| 2026.01.07 | ₩33,707 | ₩33,935 | ₩33,707 | ₩33,857 | +0.45% | 5.6천 |
|---|
| 2026.01.06 | ₩34,163 | ₩34,176 | ₩33,743 | ₩33,743 | -1.23% | 3.9천 |
|---|
| 2026.01.05 | ₩34,203 | ₩34,275 | ₩34,029 | ₩34,239 | +0.11% | 3.8천 |
|---|
| 2026.01.02 | ₩33,961 | ₩34,207 | ₩33,961 | ₩34,207 | +0.72% | 700 |
|---|
| 2025.12.31 | ₩33,908 | ₩34,015 | ₩33,850 | ₩33,937 | +0.09% | 2.9천 |
|---|
| 2025.12.30 | ₩33,948 | ₩34,022 | ₩33,881 | ₩34,022 | +0.22% | 2.3만 |
|---|
| 2025.12.29 | ₩33,908 | ₩33,908 | ₩33,693 | ₩33,767 | -0.42% | 7.2천 |
|---|
| 2025.12.26 | ₩33,727 | ₩33,819 | ₩33,713 | ₩33,819 | +0.27% | 1.6천 |
|---|
| 2025.12.24 | ₩34,176 | ₩34,176 | ₩34,037 | ₩34,037 | -0.41% | 600 |
|---|
| 2025.12.23 | ₩33,935 | ₩34,109 | ₩33,760 | ₩34,074 | +0.41% | 1.9만 |
|---|
| 2025.12.22 | ₩33,666 | ₩33,961 | ₩33,666 | ₩33,825 | +0.47% | 3.5천 |
|---|
| 2025.12.19 | ₩33,961 | ₩33,961 | ₩33,626 | ₩33,626 | -0.99% | 3.4천 |
|---|
| 2025.12.18 | ₩34,176 | ₩34,176 | ₩33,572 | ₩33,680 | -1.45% | 2.1만 |
|---|
| 2025.12.17 | ₩33,774 | ₩33,957 | ₩33,640 | ₩33,957 | +0.54% | 1.3만 |
|---|
| 2025.12.16 | ₩34,149 | ₩34,149 | ₩33,653 | ₩33,653 | -1.45% | 3천 |
|---|
| 2025.12.15 | ₩34,243 | ₩34,391 | ₩34,055 | ₩34,257 | +0.04% | 2천 |
|---|
| 2025.12.12 | ₩34,203 | ₩34,317 | ₩34,163 | ₩34,216 | +0.04% | 2.8천 |
|---|
| 2025.12.11 | ₩34,149 | ₩34,257 | ₩34,122 | ₩34,122 | -0.08% | 1.8천 |
|---|
| 2025.12.10 | ₩34,136 | ₩34,136 | ₩34,055 | ₩34,055 | -0.24% | 2.7천 |
|---|
| 2025.12.09 | ₩34,672 | ₩34,672 | ₩34,163 | ₩34,163 | -1.47% | 1.1만 |
|---|
| 2025.12.08 | ₩34,324 | ₩34,632 | ₩34,324 | ₩34,404 | +0.23% | 1.3만 |
|---|
| 2025.12.05 | ₩34,806 | ₩34,806 | ₩34,578 | ₩34,683 | -0.35% | 3.8천 |
|---|
| 2025.12.04 | ₩34,686 | ₩34,773 | ₩34,686 | ₩34,699 | +0.04% | 2천 |
|---|
| 2025.12.03 | ₩34,136 | ₩34,552 | ₩34,136 | ₩34,364 | +0.67% | 2.2천 |
|---|
| 2025.12.02 | ₩34,306 | ₩34,306 | ₩33,961 | ₩33,961 | -1.00% | 9.7천 |
|---|
| 2025.12.01 | ₩34,578 | ₩34,605 | ₩34,377 | ₩34,444 | -0.39% | 3.5만 |
|---|
| 2025.11.28 | ₩34,511 | ₩34,511 | ₩34,404 | ₩34,479 | -0.09% | 600 |
|---|
| 2025.11.26 | ₩34,203 | ₩34,270 | ₩34,176 | ₩34,176 | -0.08% | 1.8만 |
|---|
| 2025.11.25 | ₩33,881 | ₩34,006 | ₩33,846 | ₩34,006 | +0.37% | 2.7천 |
|---|
| 2025.11.24 | ₩33,678 | ₩33,775 | ₩33,652 | ₩33,775 | +0.29% | 7.5천 |
|---|
| 2025.11.21 | ₩33,304 | ₩33,885 | ₩33,304 | ₩33,885 | +1.74% | 600 |
|---|
| 2025.11.20 | ₩33,733 | ₩33,935 | ₩33,505 | ₩33,638 | -0.28% | 4.5천 |
|---|
| 2025.11.19 | ₩33,640 | ₩33,787 | ₩33,640 | ₩33,758 | +0.35% | 1.9천 |
|---|
| 2025.11.18 | ₩33,586 | ₩33,695 | ₩33,476 | ₩33,695 | +0.32% | 1.9천 |
|---|
| 2025.11.17 | ₩33,841 | ₩33,947 | ₩33,532 | ₩33,638 | -0.60% | 5.3천 |
|---|
| 2025.11.14 | ₩32,888 | ₩33,902 | ₩32,888 | ₩33,902 | +3.08% | 4.4천 |
|---|
| 2025.11.13 | ₩33,412 | ₩33,412 | ₩33,076 | ₩33,184 | -0.68% | 4.6천 |
|---|
| 2025.11.12 | ₩33,291 | ₩33,318 | ₩33,210 | ₩33,225 | -0.20% | 3.8만 |
|---|
| 2025.11.11 | ₩33,318 | ₩33,479 | ₩33,277 | ₩33,424 | +0.32% | 2만 |
|---|
| 2025.11.10 | ₩32,984 | ₩33,339 | ₩32,984 | ₩33,338 | +1.07% | 9.7천 |
|---|
| 2025.11.07 | ₩32,996 | ₩33,151 | ₩32,835 | ₩33,151 | +0.47% | 4.8천 |
|---|
| 2025.11.06 | ₩32,969 | ₩33,197 | ₩32,942 | ₩33,087 | +0.36% | 4.2천 |
|---|
| 2025.11.05 | ₩32,701 | ₩32,972 | ₩32,499 | ₩32,972 | +0.83% | 1.5만 |
|---|
| 2025.11.04 | ₩32,406 | ₩32,741 | ₩32,406 | ₩32,588 | +0.56% | 5.5천 |
|---|
| 2025.11.03 | ₩32,808 | ₩32,862 | ₩32,607 | ₩32,742 | -0.20% | 4천 |
|---|
| 2025.10.31 | ₩32,909 | ₩32,922 | ₩32,808 | ₩32,872 | -0.11% | 5.1천 |
|---|
| 2025.10.30 | ₩32,761 | ₩33,049 | ₩32,761 | ₩32,899 | +0.42% | 7.4천 |
|---|
| 2025.10.29 | ₩32,902 | ₩32,962 | ₩32,776 | ₩32,776 | -0.38% | 500 |
|---|
| 2025.10.28 | ₩32,902 | ₩33,090 | ₩32,888 | ₩32,985 | +0.25% | 5.7천 |
|---|
| 2025.10.27 | ₩32,982 | ₩32,996 | ₩32,808 | ₩32,996 | +0.04% | 3.2천 |
|---|
| 2025.10.24 | ₩32,982 | ₩32,996 | ₩32,768 | ₩32,772 | -0.64% | 8천 |
|---|
| 2025.10.23 | ₩32,848 | ₩33,023 | ₩32,796 | ₩32,941 | +0.28% | 1.1만 |
|---|
| 2025.10.22 | ₩32,499 | ₩32,820 | ₩32,432 | ₩32,820 | +0.99% | 3.9천 |
|---|
| 2025.10.21 | ₩32,285 | ₩32,431 | ₩32,271 | ₩32,339 | +0.17% | 5.5천 |
|---|
| 2025.10.20 | ₩32,191 | ₩32,432 | ₩32,124 | ₩32,432 | +0.75% | 1.8천 |
|---|
| 2025.10.17 | ₩31,869 | ₩31,976 | ₩31,869 | ₩31,975 | +0.33% | 2.4천 |
|---|
| 2025.10.16 | ₩32,204 | ₩32,204 | ₩31,775 | ₩31,893 | -0.97% | 6.2천 |
|---|
| 2025.10.15 | ₩32,164 | ₩32,231 | ₩32,003 | ₩32,165 | +0.00% | 1만 |
|---|
| 2025.10.14 | ₩31,480 | ₩31,805 | ₩31,480 | ₩31,805 | +1.03% | 2.5천 |
|---|
| 2025.10.13 | ₩31,467 | ₩31,822 | ₩31,467 | ₩31,817 | +1.11% | 1.4천 |
|---|
| 2025.10.10 | ₩31,782 | ₩31,829 | ₩31,398 | ₩31,398 | -1.21% | 1.9천 |
|---|