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 | ₩39,830 | ₩39,830 | ₩39,454 | ₩39,595 | -0.59% | 2.2천 |
| 2026.10.08 | ₩39,588 | ₩39,869 | ₩39,588 | ₩39,869 | +0.71% | 2.4천 |
| 2026.10.07 | ₩39,649 | ₩39,649 | ₩39,253 | ₩39,509 | -0.35% | 700 |
| 2026.10.06 | ₩39,696 | ₩40,286 | ₩39,669 | ₩40,106 | +1.03% | 5.2천 |
| 2026.10.05 | ₩39,414 | ₩40,031 | ₩39,414 | ₩39,942 | +1.34% | 1.8만 |
| 2026.10.02 | ₩39,267 | ₩39,643 | ₩39,267 | ₩39,643 | +0.96% | 7.2천 |
| 2026.10.01 | ₩39,226 | ₩39,414 | ₩39,226 | ₩39,385 | +0.40% | 2.6천 |
| 2026.09.30 | ₩39,334 | ₩39,334 | ₩38,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,088 |
| -0.62% |
| 800 |
| 2026.09.29 | ₩39,521 | ₩39,521 | ₩39,254 | ₩39,381 | -0.36% | 2.5천 |
|---|
| 2026.09.28 | ₩39,964 | ₩40,004 | ₩39,964 | ₩40,004 | +0.10% | 700 |
|---|
| 2026.09.25 | ₩39,950 | ₩40,019 | ₩39,696 | ₩40,019 | +0.17% | 7천 |
|---|
| 2026.09.24 | ₩40,675 | ₩40,675 | ₩40,232 | ₩40,232 | -1.09% | 5.7천 |
|---|
| 2026.09.23 | ₩41,479 | ₩41,479 | ₩40,486 | ₩40,486 | -2.40% | 1.8천 |
|---|
| 2026.09.22 | ₩40,648 | ₩41,171 | ₩40,514 | ₩40,661 | +0.03% | 4.6천 |
|---|
| 2026.09.21 | ₩41,600 | ₩41,600 | ₩41,184 | ₩41,239 | -0.87% | 1.7만 |
|---|
| 2026.09.18 | ₩41,265 | ₩41,680 | ₩41,265 | ₩41,680 | +1.01% | 500 |
|---|
| 2026.09.17 | ₩41,601 | ₩41,815 | ₩41,573 | ₩41,695 | +0.23% | 1.1만 |
|---|
| 2026.09.16 | ₩42,083 | ₩42,083 | ₩41,534 | ₩41,534 | -1.30% | 2.1만 |
|---|
| 2026.09.15 | ₩42,022 | ₩42,022 | ₩41,986 | ₩41,986 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩42,544 | ₩42,544 | ₩42,077 | ₩42,077 | -1.10% | 200 |
|---|
| 2026.09.11 | ₩42,513 | ₩42,513 | ₩42,513 | ₩42,513 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,378 | ₩42,653 | ₩42,284 | ₩42,426 | +0.11% | 6.1천 |
|---|
| 2026.09.09 | ₩42,572 | ₩42,834 | ₩42,458 | ₩42,696 | +0.29% | 3.2천 |
|---|
| 2026.09.08 | ₩42,096 | ₩42,596 | ₩42,096 | ₩42,596 | +1.19% | 1.2만 |
|---|
| 2026.09.04 | ₩42,029 | ₩42,380 | ₩42,029 | ₩42,380 | +0.84% | 3.8천 |
|---|
| 2026.09.03 | ₩42,195 | ₩42,195 | ₩42,195 | ₩42,195 | 0.00% | 1.1천 |
|---|
| 2026.09.02 | ₩42,083 | ₩42,700 | ₩42,083 | ₩42,448 | +0.87% | 1.5천 |
|---|
| 2026.09.01 | ₩42,311 | ₩42,512 | ₩42,311 | ₩42,476 | +0.39% | 4.9천 |
|---|
| 2026.08.31 | ₩42,056 | ₩42,123 | ₩41,908 | ₩42,123 | +0.16% | 7.5천 |
|---|
| 2026.08.28 | ₩41,935 | ₩41,935 | ₩41,935 | ₩41,935 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩41,587 | ₩42,076 | ₩41,546 | ₩41,989 | +0.97% | 9.4천 |
|---|
| 2026.08.26 | ₩41,010 | ₩42,088 | ₩41,010 | ₩42,088 | +2.63% | 2천 |
|---|
| 2026.08.25 | ₩41,506 | ₩41,506 | ₩41,475 | ₩41,475 | -0.07% | 700 |
|---|
| 2026.08.24 | ₩41,446 | ₩41,674 | ₩41,446 | ₩41,674 | +0.55% | 900 |
|---|
| 2026.08.21 | ₩41,419 | ₩41,579 | ₩41,419 | ₩41,579 | +0.39% | 500 |
|---|
| 2026.08.20 | ₩41,305 | ₩41,828 | ₩41,305 | ₩41,587 | +0.68% | 3.9천 |
|---|
| 2026.08.19 | ₩41,949 | ₩41,949 | ₩41,687 | ₩41,695 | -0.60% | 2.5천 |
|---|
| 2026.08.18 | ₩41,942 | ₩42,083 | ₩41,888 | ₩41,971 | +0.07% | 2.6천 |
|---|
| 2026.08.17 | ₩41,640 | ₩41,707 | ₩41,452 | ₩41,514 | -0.30% | 4.1천 |
|---|
| 2026.08.14 | ₩41,573 | ₩41,678 | ₩41,372 | ₩41,678 | +0.25% | 3.2천 |
|---|
| 2026.08.13 | ₩41,318 | ₩41,439 | ₩41,163 | ₩41,163 | -0.38% | 5.8천 |
|---|
| 2026.08.12 | ₩41,426 | ₩41,452 | ₩41,265 | ₩41,379 | -0.11% | 1만 |
|---|
| 2026.08.11 | ₩41,037 | ₩41,412 | ₩40,983 | ₩41,238 | +0.49% | 4.1천 |
|---|
| 2026.08.10 | ₩40,594 | ₩40,862 | ₩40,594 | ₩40,856 | +0.64% | 5.5천 |
|---|
| 2026.08.07 | ₩40,621 | ₩40,621 | ₩40,252 | ₩40,252 | -0.91% | 3.5천 |
|---|
| 2026.08.06 | ₩40,567 | ₩40,810 | ₩40,567 | ₩40,810 | +0.60% | 1천 |
|---|
| 2026.08.05 | ₩40,500 | ₩40,527 | ₩40,165 | ₩40,353 | -0.36% | 6.6천 |
|---|
| 2026.08.04 | ₩40,621 | ₩40,876 | ₩40,621 | ₩40,799 | +0.44% | 800 |
|---|
| 2026.08.03 | ₩40,380 | ₩41,023 | ₩40,380 | ₩41,023 | +1.59% | 5.1천 |
|---|
| 2026.07.31 | ₩40,433 | ₩41,077 | ₩39,964 | ₩40,997 | +1.39% | 5.7천 |
|---|
| 2026.07.30 | ₩40,433 | ₩40,822 | ₩40,433 | ₩40,527 | +0.23% | 4.1천 |
|---|
| 2026.07.29 | ₩41,224 | ₩41,224 | ₩40,613 | ₩40,613 | -1.48% | 2.5천 |
|---|
| 2026.07.28 | ₩40,594 | ₩40,762 | ₩40,339 | ₩40,638 | +0.11% | 6천 |
|---|
| 2026.07.27 | ₩40,127 | ₩40,127 | ₩40,127 | ₩40,127 | 0.00% | 400 |
|---|
| 2026.07.24 | ₩40,842 | ₩41,104 | ₩40,833 | ₩40,833 | -0.02% | 600 |
|---|
| 2026.07.23 | ₩40,795 | ₩40,916 | ₩40,795 | ₩40,903 | +0.26% | 4.8천 |
|---|
| 2026.07.22 | ₩40,541 | ₩40,728 | ₩40,541 | ₩40,594 | +0.13% | 4.4천 |
|---|
| 2026.07.21 | ₩40,299 | ₩40,299 | ₩40,284 | ₩40,284 | -0.04% | 1.1천 |
|---|
| 2026.07.20 | ₩40,342 | ₩40,342 | ₩40,342 | ₩40,342 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩39,991 | ₩40,058 | ₩39,991 | ₩40,007 | +0.04% | 1.9천 |
|---|
| 2026.07.16 | ₩39,052 | ₩40,024 | ₩39,052 | ₩39,877 | +2.11% | 2.6천 |
|---|
| 2026.07.15 | ₩39,562 | ₩39,944 | ₩39,299 | ₩39,299 | -0.66% | 3.2천 |
|---|
| 2026.07.14 | ₩39,722 | ₩39,767 | ₩39,535 | ₩39,767 | +0.11% | 1.3만 |
|---|
| 2026.07.13 | ₩39,964 | ₩40,251 | ₩39,964 | ₩40,251 | +0.72% | 2.2천 |
|---|
| 2026.07.10 | ₩39,433 | ₩39,433 | ₩39,433 | ₩39,433 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩39,910 | ₩39,921 | ₩39,541 | ₩39,541 | -0.92% | 1만 |
|---|
| 2026.07.08 | ₩39,655 | ₩39,909 | ₩39,602 | ₩39,909 | +0.64% | 4천 |
|---|
| 2026.07.07 | ₩39,360 | ₩39,575 | ₩39,360 | ₩39,575 | +0.55% | 1.2천 |
|---|
| 2026.07.06 | ₩39,052 | ₩39,052 | ₩38,703 | ₩38,703 | -0.89% | 4.5천 |
|---|
| 2026.07.02 | ₩38,797 | ₩38,824 | ₩38,603 | ₩38,824 | +0.07% | 5.7천 |
|---|
| 2026.07.01 | ₩38,167 | ₩38,542 | ₩38,167 | ₩38,435 | +0.70% | 2.9천 |
|---|
| 2026.06.30 | ₩38,757 | ₩38,757 | ₩38,623 | ₩38,627 | -0.34% | 3.7천 |
|---|
| 2026.06.29 | ₩38,381 | ₩38,556 | ₩38,381 | ₩38,522 | +0.37% | 2.3천 |
|---|
| 2026.06.26 | ₩38,194 | ₩38,340 | ₩38,127 | ₩38,340 | +0.38% | 300 |
|---|
| 2026.06.25 | ₩37,456 | ₩38,200 | ₩37,456 | ₩37,952 | +1.32% | 3.6천 |
|---|
| 2026.06.24 | ₩37,966 | ₩37,966 | ₩37,448 | ₩37,448 | -1.36% | 1.6천 |
|---|
| 2026.06.23 | ₩38,140 | ₩38,450 | ₩37,993 | ₩38,450 | +0.81% | 1.7천 |
|---|
| 2026.06.22 | ₩37,577 | ₩37,697 | ₩37,577 | ₩37,681 | +0.28% | 1.4천 |
|---|
| 2026.06.18 | ₩37,550 | ₩37,765 | ₩37,550 | ₩37,748 | +0.53% | 1.8천 |
|---|
| 2026.06.17 | ₩37,939 | ₩37,939 | ₩37,523 | ₩37,629 | -0.82% | 1.6천 |
|---|
| 2026.06.16 | ₩38,314 | ₩38,321 | ₩37,778 | ₩37,862 | -1.18% | 3.8만 |
|---|
| 2026.06.15 | ₩38,428 | ₩38,428 | ₩38,227 | ₩38,233 | -0.51% | 2.9천 |
|---|
| 2026.06.12 | ₩38,904 | ₩38,985 | ₩38,904 | ₩38,962 | +0.15% | 2.4천 |
|---|
| 2026.06.11 | ₩39,159 | ₩39,159 | ₩39,159 | ₩39,159 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩39,790 | ₩39,803 | ₩39,533 | ₩39,533 | -0.64% | 2.1천 |
|---|
| 2026.06.09 | ₩39,079 | ₩39,186 | ₩39,021 | ₩39,021 | -0.15% | 800 |
|---|
| 2026.06.08 | ₩39,521 | ₩39,528 | ₩39,293 | ₩39,376 | -0.37% | 3.5천 |
|---|
| 2026.06.05 | ₩39,669 | ₩39,816 | ₩39,512 | ₩39,512 | -0.40% | 2.1천 |
|---|
| 2026.06.04 | ₩39,393 | ₩39,846 | ₩39,393 | ₩39,846 | +1.15% | 3.3천 |
|---|
| 2026.06.03 | ₩39,468 | ₩39,696 | ₩39,280 | ₩39,343 | -0.32% | 4.5천 |
|---|
| 2026.06.02 | ₩39,360 | ₩39,548 | ₩39,280 | ₩39,364 | +0.01% | 1.8만 |
|---|
| 2026.06.01 | ₩39,079 | ₩39,079 | ₩38,864 | ₩38,939 | -0.36% | 1.4천 |
|---|
| 2026.05.29 | ₩38,864 | ₩38,864 | ₩38,518 | ₩38,518 | -0.89% | 800 |
|---|
| 2026.05.28 | ₩39,213 | ₩39,334 | ₩39,106 | ₩39,198 | -0.04% | 8.1천 |
|---|
| 2026.05.27 | ₩39,495 | ₩39,950 | ₩39,464 | ₩39,464 | -0.08% | 4.1천 |
|---|
| 2026.05.26 | ₩40,393 | ₩40,393 | ₩40,074 | ₩40,074 | -0.79% | 2.5천 |
|---|
| 2026.05.22 | ₩40,836 | ₩40,960 | ₩40,824 | ₩40,960 | +0.31% | 7.8천 |
|---|
| 2026.05.21 | ₩41,144 | ₩41,144 | ₩40,567 | ₩40,711 | -1.05% | 1.2만 |
|---|
| 2026.05.20 | ₩41,265 | ₩41,265 | ₩40,688 | ₩40,931 | -0.81% | 4.9천 |
|---|
| 2026.05.19 | ₩41,137 | ₩41,279 | ₩41,137 | ₩41,279 | +0.35% | 1.4천 |
|---|
| 2026.05.18 | ₩40,339 | ₩41,064 | ₩40,339 | ₩40,860 | +1.29% | 6.9천 |
|---|
| 2026.05.15 | ₩40,769 | ₩40,769 | ₩40,567 | ₩40,586 | -0.45% | 500 |
|---|
| 2026.05.14 | ₩39,897 | ₩40,447 | ₩39,897 | ₩40,412 | +1.29% | 7.5천 |
|---|
| 2026.05.13 | ₩39,360 | ₩39,795 | ₩39,360 | ₩39,795 | +1.10% | 5.4천 |
|---|
| 2026.05.12 | ₩39,106 | ₩39,709 | ₩38,837 | ₩39,709 | +1.54% | 1.2만 |
|---|
| 2026.05.11 | ₩38,878 | ₩39,293 | ₩38,878 | ₩39,228 | +0.90% | 7.4천 |
|---|
| 2026.05.08 | ₩38,864 | ₩39,354 | ₩38,831 | ₩38,831 | -0.09% | 6.9천 |
|---|
| 2026.05.07 | ₩38,663 | ₩39,106 | ₩38,663 | ₩39,106 | +1.14% | 500 |
|---|
| 2026.05.06 | ₩38,811 | ₩38,811 | ₩38,502 | ₩38,711 | -0.26% | 4.4천 |
|---|
| 2026.05.05 | ₩39,575 | ₩39,803 | ₩39,575 | ₩39,604 | +0.07% | 4.7천 |
|---|
| 2026.05.04 | ₩39,736 | ₩39,803 | ₩39,508 | ₩39,508 | -0.57% | 3.8천 |
|---|
| 2026.05.01 | ₩39,334 | ₩39,374 | ₩39,186 | ₩39,280 | -0.14% | 6.2천 |
|---|
| 2026.04.30 | ₩38,381 | ₩39,692 | ₩38,381 | ₩39,692 | +3.41% | 3.6천 |
|---|
| 2026.04.29 | ₩38,744 | ₩38,918 | ₩38,717 | ₩38,918 | +0.45% | 5.5천 |
|---|
| 2026.04.28 | ₩38,019 | ₩38,381 | ₩38,019 | ₩38,381 | +0.95% | 2.8천 |
|---|
| 2026.04.27 | ₩38,060 | ₩38,060 | ₩37,793 | ₩37,962 | -0.26% | 1.4만 |
|---|
| 2026.04.24 | ₩37,791 | ₩37,832 | ₩37,563 | ₩37,821 | +0.08% | 3.2천 |
|---|
| 2026.04.23 | ₩37,912 | ₩38,086 | ₩37,825 | ₩38,018 | +0.28% | 1.7천 |
|---|
| 2026.04.22 | ₩37,389 | ₩37,775 | ₩37,389 | ₩37,775 | +1.03% | 3.9천 |
|---|
| 2026.04.21 | ₩37,161 | ₩37,443 | ₩37,054 | ₩37,427 | +0.71% | 7.6천 |
|---|
| 2026.04.20 | ₩37,537 | ₩37,537 | ₩37,201 | ₩37,242 | -0.79% | 2.2천 |
|---|
| 2026.04.17 | ₩36,689 | ₩37,302 | ₩36,689 | ₩37,177 | +1.33% | 7.6천 |
|---|
| 2026.04.16 | ₩37,785 | ₩37,785 | ₩37,376 | ₩37,549 | -0.62% | 1.9천 |
|---|
| 2026.04.15 | ₩37,228 | ₩37,483 | ₩37,215 | ₩37,280 | +0.14% | 1.2만 |
|---|
| 2026.04.14 | ₩37,402 | ₩37,577 | ₩37,215 | ₩37,518 | +0.31% | 2.5만 |
|---|
| 2026.04.13 | ₩38,348 | ₩38,381 | ₩37,791 | ₩37,892 | -1.19% | 5.8천 |
|---|
| 2026.04.10 | ₩38,998 | ₩39,012 | ₩38,663 | ₩38,784 | -0.55% | 3.4천 |
|---|
| 2026.04.09 | ₩38,820 | ₩38,820 | ₩38,820 | ₩38,820 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩38,609 | ₩38,966 | ₩38,603 | ₩38,966 | +0.92% | 700 |
|---|
| 2026.04.07 | ₩38,898 | ₩39,199 | ₩38,898 | ₩39,059 | +0.41% | 3.2천 |
|---|
| 2026.04.06 | ₩38,878 | ₩38,878 | ₩38,516 | ₩38,516 | -0.93% | 4만 |
|---|
| 2026.04.02 | ₩38,569 | ₩38,811 | ₩38,569 | ₩38,744 | +0.45% | 8.2천 |
|---|
| 2026.04.01 | ₩38,569 | ₩38,569 | ₩37,900 | ₩38,487 | -0.21% | 9.1천 |
|---|
| 2026.03.31 | ₩39,535 | ₩39,535 | ₩38,596 | ₩38,933 | -1.52% | 2.1천 |
|---|
| 2026.03.30 | ₩39,629 | ₩39,776 | ₩39,544 | ₩39,544 | -0.21% | 1.5천 |
|---|
| 2026.03.27 | ₩40,192 | ₩40,487 | ₩39,737 | ₩39,737 | -1.13% | 4.3천 |
|---|
| 2026.03.26 | ₩39,642 | ₩40,005 | ₩39,642 | ₩40,005 | +0.92% | 1.3천 |
|---|
| 2026.03.25 | ₩39,722 | ₩39,722 | ₩39,562 | ₩39,661 | -0.16% | 5.3천 |
|---|
| 2026.03.24 | ₩39,843 | ₩40,237 | ₩39,615 | ₩39,642 | -0.50% | 1.8만 |
|---|
| 2026.03.23 | ₩38,918 | ₩39,496 | ₩38,918 | ₩39,374 | +1.17% | 9.5천 |
|---|
| 2026.03.20 | ₩39,562 | ₩39,562 | ₩39,213 | ₩39,213 | -0.88% | 4.6천 |
|---|
| 2026.03.19 | ₩39,106 | ₩39,391 | ₩39,106 | ₩39,320 | +0.55% | 4.2천 |
|---|
| 2026.03.18 | ₩38,772 | ₩38,958 | ₩38,757 | ₩38,757 | -0.04% | 7.6천 |
|---|
| 2026.03.17 | ₩38,797 | ₩39,220 | ₩38,797 | ₩39,017 | +0.57% | 6.7천 |
|---|
| 2026.03.16 | ₩39,159 | ₩39,159 | ₩38,690 | ₩38,774 | -0.98% | 3.1천 |
|---|
| 2026.03.13 | ₩37,644 | ₩38,770 | ₩37,644 | ₩38,663 | +2.71% | 6.7천 |
|---|
| 2026.03.12 | ₩39,173 | ₩39,173 | ₩38,274 | ₩38,274 | -2.29% | 5.7천 |
|---|
| 2026.03.11 | ₩38,422 | ₩38,817 | ₩38,422 | ₩38,809 | +1.01% | 1.8천 |
|---|
| 2026.03.10 | ₩38,623 | ₩38,784 | ₩38,341 | ₩38,422 | -0.52% | 7.6천 |
|---|
| 2026.03.09 | ₩38,971 | ₩38,985 | ₩38,663 | ₩38,784 | -0.48% | 1천 |
|---|
| 2026.03.06 | ₩38,837 | ₩39,267 | ₩38,837 | ₩39,075 | +0.61% | 1.2천 |
|---|
| 2026.03.05 | ₩38,971 | ₩39,307 | ₩38,971 | ₩39,077 | +0.27% | 1.2만 |
|---|
| 2026.03.04 | ₩38,557 | ₩38,971 | ₩38,557 | ₩38,971 | +1.07% | 2.6천 |
|---|
| 2026.03.03 | ₩38,636 | ₩38,892 | ₩38,608 | ₩38,892 | +0.66% | 1.9천 |
|---|
| 2026.03.02 | ₩38,878 | ₩39,022 | ₩38,824 | ₩39,022 | +0.37% | 1.5천 |
|---|
| 2026.02.27 | ₩38,368 | ₩38,475 | ₩38,208 | ₩38,467 | +0.26% | 5.6천 |
|---|
| 2026.02.26 | ₩38,294 | ₩38,294 | ₩38,140 | ₩38,180 | -0.30% | 4.1천 |
|---|
| 2026.02.25 | ₩37,832 | ₩38,006 | ₩37,684 | ₩37,936 | +0.28% | 6.4만 |
|---|
| 2026.02.24 | ₩38,086 | ₩38,086 | ₩37,925 | ₩37,966 | -0.32% | 8.3천 |
|---|
| 2026.02.23 | ₩38,408 | ₩38,408 | ₩37,993 | ₩38,241 | -0.44% | 1.6만 |
|---|
| 2026.02.20 | ₩38,301 | ₩38,301 | ₩37,939 | ₩38,259 | -0.11% | 1.5만 |
|---|
| 2026.02.19 | ₩37,966 | ₩38,073 | ₩37,872 | ₩38,073 | +0.28% | 1.9천 |
|---|
| 2026.02.18 | ₩38,234 | ₩38,341 | ₩38,124 | ₩38,124 | -0.29% | 2.1천 |
|---|
| 2026.02.17 | ₩37,912 | ₩38,140 | ₩37,483 | ₩38,102 | +0.50% | 9천 |
|---|
| 2026.02.13 | ₩37,901 | ₩37,901 | ₩37,901 | ₩37,901 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,094 | ₩37,121 | ₩36,786 | ₩37,040 | -0.14% | 1만 |
|---|
| 2026.02.11 | ₩37,107 | ₩37,295 | ₩37,107 | ₩37,216 | +0.29% | 4.2만 |
|---|
| 2026.02.10 | ₩36,745 | ₩36,861 | ₩36,665 | ₩36,861 | +0.31% | 1.9천 |
|---|
| 2026.02.09 | ₩36,296 | ₩36,806 | ₩36,236 | ₩36,611 | +0.87% | 5.3천 |
|---|
| 2026.02.06 | ₩36,397 | ₩36,607 | ₩36,289 | ₩36,468 | +0.20% | 2만 |
|---|
| 2026.02.05 | ₩36,222 | ₩36,491 | ₩36,195 | ₩36,491 | +0.74% | 2.3천 |
|---|
| 2026.02.04 | ₩36,142 | ₩36,501 | ₩36,142 | ₩36,501 | +0.99% | 6.5천 |
|---|
| 2026.02.03 | ₩35,310 | ₩36,153 | ₩35,310 | ₩36,153 | +2.39% | 9.6천 |
|---|
| 2026.02.02 | ₩35,646 | ₩35,646 | ₩35,538 | ₩35,540 | -0.30% | 3.5천 |
|---|
| 2026.01.30 | ₩35,820 | ₩35,880 | ₩35,324 | ₩35,879 | +0.16% | 1.1천 |
|---|
| 2026.01.29 | ₩36,209 | ₩36,222 | ₩36,061 | ₩36,206 | -0.01% | 6.3천 |
|---|
| 2026.01.28 | ₩35,659 | ₩35,967 | ₩35,659 | ₩35,967 | +0.86% | 1.2만 |
|---|
| 2026.01.27 | ₩35,431 | ₩35,753 | ₩35,404 | ₩35,670 | +0.67% | 1.7만 |
|---|
| 2026.01.26 | ₩35,042 | ₩35,337 | ₩35,042 | ₩35,216 | +0.50% | 1.5만 |
|---|
| 2026.01.23 | ₩35,552 | ₩35,552 | ₩35,203 | ₩35,210 | -0.96% | 5.8천 |
|---|
| 2026.01.22 | ₩35,015 | ₩35,257 | ₩35,015 | ₩35,221 | +0.59% | 1.3만 |
|---|
| 2026.01.21 | ₩35,672 | ₩35,672 | ₩35,015 | ₩35,062 | -1.71% | 2.2천 |
|---|
| 2026.01.20 | ₩35,310 | ₩35,310 | ₩34,948 | ₩34,948 | -1.03% | 2.8천 |
|---|
| 2026.01.16 | ₩35,163 | ₩35,305 | ₩34,989 | ₩35,305 | +0.40% | 6.8천 |
|---|
| 2026.01.15 | ₩34,989 | ₩35,216 | ₩34,989 | ₩35,136 | +0.42% | 4.4천 |
|---|
| 2026.01.14 | ₩35,136 | ₩35,230 | ₩35,109 | ₩35,111 | -0.07% | 1.5천 |
|---|
| 2026.01.13 | ₩34,767 | ₩35,042 | ₩34,767 | ₩34,972 | +0.59% | 2.1천 |
|---|
| 2026.01.12 | ₩34,734 | ₩35,082 | ₩34,667 | ₩34,962 | +0.66% | 1.3만 |
|---|
| 2026.01.09 | ₩34,640 | ₩34,710 | ₩34,613 | ₩34,710 | +0.20% | 1.1만 |
|---|
| 2026.01.08 | ₩33,607 | ₩34,388 | ₩33,607 | ₩34,388 | +2.32% | 2.9천 |
|---|
| 2026.01.07 | ₩33,701 | ₩33,929 | ₩33,701 | ₩33,851 | +0.45% | 5.6천 |
|---|
| 2026.01.06 | ₩34,157 | ₩34,170 | ₩33,737 | ₩33,737 | -1.23% | 3.9천 |
|---|
| 2026.01.05 | ₩34,197 | ₩34,270 | ₩34,023 | ₩34,233 | +0.11% | 3.8천 |
|---|
| 2026.01.02 | ₩33,956 | ₩34,201 | ₩33,956 | ₩34,201 | +0.72% | 700 |
|---|
| 2025.12.31 | ₩33,902 | ₩34,010 | ₩33,845 | ₩33,932 | +0.09% | 2.9천 |
|---|
| 2025.12.30 | ₩33,942 | ₩34,016 | ₩33,875 | ₩34,016 | +0.22% | 2.3만 |
|---|
| 2025.12.29 | ₩33,902 | ₩33,902 | ₩33,688 | ₩33,761 | -0.42% | 7.2천 |
|---|
| 2025.12.26 | ₩33,721 | ₩33,814 | ₩33,708 | ₩33,814 | +0.27% | 1.6천 |
|---|
| 2025.12.24 | ₩34,170 | ₩34,170 | ₩34,031 | ₩34,031 | -0.41% | 600 |
|---|
| 2025.12.23 | ₩33,929 | ₩34,103 | ₩33,755 | ₩34,069 | +0.41% | 1.9만 |
|---|
| 2025.12.22 | ₩33,661 | ₩33,956 | ₩33,661 | ₩33,819 | +0.47% | 3.5천 |
|---|
| 2025.12.19 | ₩33,956 | ₩33,956 | ₩33,621 | ₩33,621 | -0.99% | 3.4천 |
|---|
| 2025.12.18 | ₩34,170 | ₩34,170 | ₩33,567 | ₩33,674 | -1.45% | 2.1만 |
|---|
| 2025.12.17 | ₩33,768 | ₩33,952 | ₩33,634 | ₩33,952 | +0.54% | 1.3만 |
|---|
| 2025.12.16 | ₩34,144 | ₩34,144 | ₩33,647 | ₩33,647 | -1.45% | 3천 |
|---|
| 2025.12.15 | ₩34,238 | ₩34,385 | ₩34,050 | ₩34,251 | +0.04% | 2천 |
|---|
| 2025.12.12 | ₩34,197 | ₩34,311 | ₩34,157 | ₩34,211 | +0.04% | 2.8천 |
|---|
| 2025.12.11 | ₩34,144 | ₩34,251 | ₩34,117 | ₩34,117 | -0.08% | 1.8천 |
|---|
| 2025.12.10 | ₩34,130 | ₩34,130 | ₩34,050 | ₩34,050 | -0.24% | 2.7천 |
|---|
| 2025.12.09 | ₩34,667 | ₩34,667 | ₩34,157 | ₩34,157 | -1.47% | 1.1만 |
|---|
| 2025.12.08 | ₩34,318 | ₩34,626 | ₩34,318 | ₩34,398 | +0.23% | 1.3만 |
|---|
| 2025.12.05 | ₩34,801 | ₩34,801 | ₩34,573 | ₩34,677 | -0.35% | 3.8천 |
|---|
| 2025.12.04 | ₩34,680 | ₩34,767 | ₩34,680 | ₩34,693 | +0.04% | 2천 |
|---|
| 2025.12.03 | ₩34,130 | ₩34,546 | ₩34,130 | ₩34,358 | +0.67% | 2.2천 |
|---|
| 2025.12.02 | ₩34,301 | ₩34,301 | ₩33,956 | ₩33,956 | -1.00% | 9.7천 |
|---|
| 2025.12.01 | ₩34,573 | ₩34,600 | ₩34,372 | ₩34,439 | -0.39% | 3.5만 |
|---|
| 2025.11.28 | ₩34,506 | ₩34,506 | ₩34,398 | ₩34,474 | -0.09% | 600 |
|---|
| 2025.11.26 | ₩34,197 | ₩34,264 | ₩34,170 | ₩34,170 | -0.08% | 1.8만 |
|---|
| 2025.11.25 | ₩33,875 | ₩34,000 | ₩33,841 | ₩34,000 | +0.37% | 2.7천 |
|---|
| 2025.11.24 | ₩33,673 | ₩33,769 | ₩33,646 | ₩33,769 | +0.29% | 7.5천 |
|---|
| 2025.11.21 | ₩33,299 | ₩33,879 | ₩33,299 | ₩33,879 | +1.74% | 600 |
|---|
| 2025.11.20 | ₩33,728 | ₩33,929 | ₩33,500 | ₩33,633 | -0.28% | 4.5천 |
|---|
| 2025.11.19 | ₩33,634 | ₩33,782 | ₩33,634 | ₩33,752 | +0.35% | 1.9천 |
|---|
| 2025.11.18 | ₩33,580 | ₩33,689 | ₩33,470 | ₩33,689 | +0.32% | 1.9천 |
|---|
| 2025.11.17 | ₩33,835 | ₩33,941 | ₩33,527 | ₩33,633 | -0.60% | 5.3천 |
|---|
| 2025.11.14 | ₩32,883 | ₩33,897 | ₩32,883 | ₩33,897 | +3.08% | 4.4천 |
|---|
| 2025.11.13 | ₩33,406 | ₩33,406 | ₩33,071 | ₩33,178 | -0.68% | 4.6천 |
|---|
| 2025.11.12 | ₩33,285 | ₩33,312 | ₩33,205 | ₩33,220 | -0.20% | 3.8만 |
|---|
| 2025.11.11 | ₩33,312 | ₩33,473 | ₩33,272 | ₩33,418 | +0.32% | 2만 |
|---|
| 2025.11.10 | ₩32,978 | ₩33,334 | ₩32,978 | ₩33,332 | +1.07% | 9.7천 |
|---|
| 2025.11.07 | ₩32,990 | ₩33,146 | ₩32,829 | ₩33,146 | +0.47% | 4.8천 |
|---|
| 2025.11.06 | ₩32,964 | ₩33,191 | ₩32,937 | ₩33,082 | +0.36% | 4.2천 |
|---|
| 2025.11.05 | ₩32,695 | ₩32,966 | ₩32,494 | ₩32,966 | +0.83% | 1.5만 |
|---|
| 2025.11.04 | ₩32,400 | ₩32,736 | ₩32,400 | ₩32,583 | +0.56% | 5.5천 |
|---|
| 2025.11.03 | ₩32,803 | ₩32,856 | ₩32,601 | ₩32,737 | -0.20% | 4천 |
|---|
| 2025.10.31 | ₩32,903 | ₩32,917 | ₩32,803 | ₩32,867 | -0.11% | 5.1천 |
|---|
| 2025.10.30 | ₩32,756 | ₩33,044 | ₩32,756 | ₩32,894 | +0.42% | 7.4천 |
|---|
| 2025.10.29 | ₩32,896 | ₩32,957 | ₩32,770 | ₩32,770 | -0.38% | 500 |
|---|
| 2025.10.28 | ₩32,896 | ₩33,084 | ₩32,883 | ₩32,980 | +0.25% | 5.7천 |
|---|
| 2025.10.27 | ₩32,977 | ₩32,990 | ₩32,803 | ₩32,990 | +0.04% | 3.2천 |
|---|
| 2025.10.24 | ₩32,977 | ₩32,990 | ₩32,762 | ₩32,766 | -0.64% | 8천 |
|---|
| 2025.10.23 | ₩32,843 | ₩33,017 | ₩32,791 | ₩32,935 | +0.28% | 1.1만 |
|---|
| 2025.10.22 | ₩32,494 | ₩32,815 | ₩32,427 | ₩32,815 | +0.99% | 3.9천 |
|---|
| 2025.10.21 | ₩32,280 | ₩32,426 | ₩32,266 | ₩32,333 | +0.17% | 5.5천 |
|---|
| 2025.10.20 | ₩32,186 | ₩32,427 | ₩32,119 | ₩32,427 | +0.75% | 1.8천 |
|---|
| 2025.10.17 | ₩31,864 | ₩31,971 | ₩31,864 | ₩31,970 | +0.33% | 2.4천 |
|---|
| 2025.10.16 | ₩32,199 | ₩32,199 | ₩31,770 | ₩31,888 | -0.97% | 6.2천 |
|---|
| 2025.10.15 | ₩32,159 | ₩32,226 | ₩31,998 | ₩32,160 | +0.00% | 1만 |
|---|
| 2025.10.14 | ₩31,475 | ₩31,799 | ₩31,475 | ₩31,799 | +1.03% | 2.5천 |
|---|
| 2025.10.13 | ₩31,462 | ₩31,817 | ₩31,462 | ₩31,812 | +1.11% | 1.4천 |
|---|
| 2025.10.10 | ₩31,777 | ₩31,824 | ₩31,393 | ₩31,393 | -1.21% | 1.9천 |
|---|