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 | ₩39,799 | ₩39,799 | ₩39,423 | ₩39,564 | -0.59% | 2.2천 |
| 2026.10.08 | ₩39,557 | ₩39,837 | ₩39,557 | ₩39,837 | +0.71% | 2.4천 |
| 2026.10.07 | ₩39,618 | ₩39,618 | ₩39,222 | ₩39,478 | -0.35% | 700 |
| 2026.10.06 | ₩39,665 | ₩40,254 | ₩39,638 | ₩40,075 | +1.03% | 5.2천 |
| 2026.10.05 | ₩39,383 | ₩40,000 | ₩39,383 | ₩39,911 | +1.34% | 1.8만 |
| 2026.10.02 | ₩39,236 | ₩39,612 | ₩39,236 | ₩39,612 | +0.96% | 7.2천 |
| 2026.10.01 | ₩39,196 | ₩39,383 | ₩39,196 | ₩39,354 | +0.40% | 2.6천 |
| 2026.09.30 | ₩39,303 | ₩39,303 | ₩38,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,058 |
| -0.62% |
| 800 |
| 2026.09.29 | ₩39,490 | ₩39,490 | ₩39,224 | ₩39,350 | -0.36% | 2.5천 |
|---|
| 2026.09.28 | ₩39,933 | ₩39,973 | ₩39,933 | ₩39,973 | +0.10% | 700 |
|---|
| 2026.09.25 | ₩39,919 | ₩39,988 | ₩39,665 | ₩39,988 | +0.17% | 7천 |
|---|
| 2026.09.24 | ₩40,643 | ₩40,643 | ₩40,201 | ₩40,201 | -1.09% | 5.7천 |
|---|
| 2026.09.23 | ₩41,447 | ₩41,447 | ₩40,454 | ₩40,454 | -2.40% | 1.8천 |
|---|
| 2026.09.22 | ₩40,616 | ₩41,139 | ₩40,482 | ₩40,629 | +0.03% | 4.6천 |
|---|
| 2026.09.21 | ₩41,567 | ₩41,567 | ₩41,152 | ₩41,207 | -0.87% | 1.7만 |
|---|
| 2026.09.18 | ₩41,232 | ₩41,648 | ₩41,232 | ₩41,648 | +1.01% | 500 |
|---|
| 2026.09.17 | ₩41,569 | ₩41,782 | ₩41,541 | ₩41,663 | +0.23% | 1.1만 |
|---|
| 2026.09.16 | ₩42,050 | ₩42,050 | ₩41,502 | ₩41,502 | -1.30% | 2.1만 |
|---|
| 2026.09.15 | ₩41,990 | ₩41,990 | ₩41,953 | ₩41,953 | -0.09% | 400 |
|---|
| 2026.09.14 | ₩42,511 | ₩42,511 | ₩42,044 | ₩42,044 | -1.10% | 200 |
|---|
| 2026.09.11 | ₩42,480 | ₩42,480 | ₩42,480 | ₩42,480 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,345 | ₩42,619 | ₩42,251 | ₩42,393 | +0.11% | 6.1천 |
|---|
| 2026.09.09 | ₩42,539 | ₩42,800 | ₩42,425 | ₩42,662 | +0.29% | 3.2천 |
|---|
| 2026.09.08 | ₩42,063 | ₩42,563 | ₩42,063 | ₩42,563 | +1.19% | 1.2만 |
|---|
| 2026.09.04 | ₩41,996 | ₩42,347 | ₩41,996 | ₩42,347 | +0.84% | 3.8천 |
|---|
| 2026.09.03 | ₩42,162 | ₩42,162 | ₩42,162 | ₩42,162 | 0.00% | 1.1천 |
|---|
| 2026.09.02 | ₩42,050 | ₩42,666 | ₩42,050 | ₩42,414 | +0.87% | 1.5천 |
|---|
| 2026.09.01 | ₩42,278 | ₩42,479 | ₩42,278 | ₩42,442 | +0.39% | 4.9천 |
|---|
| 2026.08.31 | ₩42,023 | ₩42,090 | ₩41,876 | ₩42,090 | +0.16% | 7.5천 |
|---|
| 2026.08.28 | ₩41,902 | ₩41,902 | ₩41,902 | ₩41,902 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩41,554 | ₩42,043 | ₩41,514 | ₩41,956 | +0.97% | 9.4천 |
|---|
| 2026.08.26 | ₩40,978 | ₩42,055 | ₩40,978 | ₩42,055 | +2.63% | 2천 |
|---|
| 2026.08.25 | ₩41,474 | ₩41,474 | ₩41,443 | ₩41,443 | -0.07% | 700 |
|---|
| 2026.08.24 | ₩41,413 | ₩41,641 | ₩41,413 | ₩41,641 | +0.55% | 900 |
|---|
| 2026.08.21 | ₩41,387 | ₩41,546 | ₩41,387 | ₩41,546 | +0.39% | 500 |
|---|
| 2026.08.20 | ₩41,273 | ₩41,795 | ₩41,273 | ₩41,554 | +0.68% | 3.9천 |
|---|
| 2026.08.19 | ₩41,916 | ₩41,916 | ₩41,655 | ₩41,663 | -0.60% | 2.5천 |
|---|
| 2026.08.18 | ₩41,909 | ₩42,050 | ₩41,856 | ₩41,939 | +0.07% | 2.6천 |
|---|
| 2026.08.17 | ₩41,608 | ₩41,675 | ₩41,420 | ₩41,482 | -0.30% | 4.1천 |
|---|
| 2026.08.14 | ₩41,541 | ₩41,645 | ₩41,340 | ₩41,645 | +0.25% | 3.2천 |
|---|
| 2026.08.13 | ₩41,286 | ₩41,407 | ₩41,131 | ₩41,131 | -0.38% | 5.8천 |
|---|
| 2026.08.12 | ₩41,393 | ₩41,420 | ₩41,232 | ₩41,346 | -0.11% | 1만 |
|---|
| 2026.08.11 | ₩41,005 | ₩41,380 | ₩40,951 | ₩41,206 | +0.49% | 4.1천 |
|---|
| 2026.08.10 | ₩40,562 | ₩40,830 | ₩40,562 | ₩40,824 | +0.64% | 5.5천 |
|---|
| 2026.08.07 | ₩40,589 | ₩40,589 | ₩40,221 | ₩40,221 | -0.91% | 3.5천 |
|---|
| 2026.08.06 | ₩40,536 | ₩40,778 | ₩40,536 | ₩40,778 | +0.60% | 1천 |
|---|
| 2026.08.05 | ₩40,469 | ₩40,495 | ₩40,134 | ₩40,321 | -0.36% | 6.6천 |
|---|
| 2026.08.04 | ₩40,589 | ₩40,844 | ₩40,589 | ₩40,767 | +0.44% | 800 |
|---|
| 2026.08.03 | ₩40,348 | ₩40,991 | ₩40,348 | ₩40,991 | +1.59% | 5.1천 |
|---|
| 2026.07.31 | ₩40,402 | ₩41,045 | ₩39,933 | ₩40,964 | +1.39% | 5.7천 |
|---|
| 2026.07.30 | ₩40,402 | ₩40,790 | ₩40,402 | ₩40,495 | +0.23% | 4.1천 |
|---|
| 2026.07.29 | ₩41,192 | ₩41,192 | ₩40,581 | ₩40,581 | -1.48% | 2.5천 |
|---|
| 2026.07.28 | ₩40,562 | ₩40,730 | ₩40,308 | ₩40,607 | +0.11% | 6천 |
|---|
| 2026.07.27 | ₩40,096 | ₩40,096 | ₩40,096 | ₩40,096 | 0.00% | 400 |
|---|
| 2026.07.24 | ₩40,810 | ₩41,072 | ₩40,801 | ₩40,801 | -0.02% | 600 |
|---|
| 2026.07.23 | ₩40,763 | ₩40,884 | ₩40,763 | ₩40,871 | +0.26% | 4.8천 |
|---|
| 2026.07.22 | ₩40,509 | ₩40,696 | ₩40,509 | ₩40,562 | +0.13% | 4.4천 |
|---|
| 2026.07.21 | ₩40,268 | ₩40,268 | ₩40,253 | ₩40,253 | -0.04% | 1.1천 |
|---|
| 2026.07.20 | ₩40,310 | ₩40,310 | ₩40,310 | ₩40,310 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩39,959 | ₩40,026 | ₩39,959 | ₩39,975 | +0.04% | 1.9천 |
|---|
| 2026.07.16 | ₩39,021 | ₩39,993 | ₩39,021 | ₩39,845 | +2.11% | 2.6천 |
|---|
| 2026.07.15 | ₩39,531 | ₩39,912 | ₩39,268 | ₩39,268 | -0.66% | 3.2천 |
|---|
| 2026.07.14 | ₩39,691 | ₩39,736 | ₩39,504 | ₩39,736 | +0.11% | 1.3만 |
|---|
| 2026.07.13 | ₩39,933 | ₩40,219 | ₩39,933 | ₩40,219 | +0.72% | 2.2천 |
|---|
| 2026.07.10 | ₩39,402 | ₩39,402 | ₩39,402 | ₩39,402 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩39,879 | ₩39,890 | ₩39,510 | ₩39,510 | -0.92% | 1만 |
|---|
| 2026.07.08 | ₩39,624 | ₩39,878 | ₩39,571 | ₩39,878 | +0.64% | 4천 |
|---|
| 2026.07.07 | ₩39,330 | ₩39,544 | ₩39,330 | ₩39,544 | +0.55% | 1.2천 |
|---|
| 2026.07.06 | ₩39,021 | ₩39,021 | ₩38,673 | ₩38,673 | -0.89% | 4.5천 |
|---|
| 2026.07.02 | ₩38,767 | ₩38,794 | ₩38,572 | ₩38,794 | +0.07% | 5.7천 |
|---|
| 2026.07.01 | ₩38,137 | ₩38,512 | ₩38,137 | ₩38,405 | +0.70% | 2.9천 |
|---|
| 2026.06.30 | ₩38,727 | ₩38,727 | ₩38,593 | ₩38,597 | -0.34% | 3.7천 |
|---|
| 2026.06.29 | ₩38,351 | ₩38,526 | ₩38,351 | ₩38,492 | +0.37% | 2.3천 |
|---|
| 2026.06.26 | ₩38,164 | ₩38,310 | ₩38,097 | ₩38,310 | +0.38% | 300 |
|---|
| 2026.06.25 | ₩37,427 | ₩38,170 | ₩37,427 | ₩37,923 | +1.32% | 3.6천 |
|---|
| 2026.06.24 | ₩37,936 | ₩37,936 | ₩37,419 | ₩37,419 | -1.36% | 1.6천 |
|---|
| 2026.06.23 | ₩38,110 | ₩38,420 | ₩37,963 | ₩38,420 | +0.81% | 1.7천 |
|---|
| 2026.06.22 | ₩37,547 | ₩37,668 | ₩37,547 | ₩37,652 | +0.28% | 1.4천 |
|---|
| 2026.06.18 | ₩37,521 | ₩37,735 | ₩37,521 | ₩37,719 | +0.53% | 1.8천 |
|---|
| 2026.06.17 | ₩37,909 | ₩37,909 | ₩37,494 | ₩37,600 | -0.82% | 1.6천 |
|---|
| 2026.06.16 | ₩38,284 | ₩38,291 | ₩37,748 | ₩37,833 | -1.18% | 3.8만 |
|---|
| 2026.06.15 | ₩38,398 | ₩38,398 | ₩38,197 | ₩38,203 | -0.51% | 2.9천 |
|---|
| 2026.06.12 | ₩38,874 | ₩38,954 | ₩38,874 | ₩38,932 | +0.15% | 2.4천 |
|---|
| 2026.06.11 | ₩39,129 | ₩39,129 | ₩39,129 | ₩39,129 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩39,758 | ₩39,772 | ₩39,502 | ₩39,502 | -0.64% | 2.1천 |
|---|
| 2026.06.09 | ₩39,048 | ₩39,155 | ₩38,991 | ₩38,991 | -0.15% | 800 |
|---|
| 2026.06.08 | ₩39,490 | ₩39,497 | ₩39,263 | ₩39,346 | -0.37% | 3.5천 |
|---|
| 2026.06.05 | ₩39,638 | ₩39,785 | ₩39,481 | ₩39,481 | -0.40% | 2.1천 |
|---|
| 2026.06.04 | ₩39,362 | ₩39,815 | ₩39,362 | ₩39,815 | +1.15% | 3.3천 |
|---|
| 2026.06.03 | ₩39,437 | ₩39,665 | ₩39,249 | ₩39,312 | -0.32% | 4.5천 |
|---|
| 2026.06.02 | ₩39,330 | ₩39,517 | ₩39,249 | ₩39,334 | +0.01% | 1.8만 |
|---|
| 2026.06.01 | ₩39,048 | ₩39,048 | ₩38,834 | ₩38,909 | -0.36% | 1.4천 |
|---|
| 2026.05.29 | ₩38,834 | ₩38,834 | ₩38,488 | ₩38,488 | -0.89% | 800 |
|---|
| 2026.05.28 | ₩39,182 | ₩39,303 | ₩39,075 | ₩39,167 | -0.04% | 8.1천 |
|---|
| 2026.05.27 | ₩39,464 | ₩39,919 | ₩39,433 | ₩39,433 | -0.08% | 4.1천 |
|---|
| 2026.05.26 | ₩40,361 | ₩40,361 | ₩40,042 | ₩40,042 | -0.79% | 2.5천 |
|---|
| 2026.05.22 | ₩40,804 | ₩40,928 | ₩40,792 | ₩40,928 | +0.31% | 7.8천 |
|---|
| 2026.05.21 | ₩41,112 | ₩41,112 | ₩40,536 | ₩40,679 | -1.05% | 1.2만 |
|---|
| 2026.05.20 | ₩41,232 | ₩41,232 | ₩40,656 | ₩40,899 | -0.81% | 4.9천 |
|---|
| 2026.05.19 | ₩41,105 | ₩41,247 | ₩41,105 | ₩41,247 | +0.35% | 1.4천 |
|---|
| 2026.05.18 | ₩40,308 | ₩41,031 | ₩40,308 | ₩40,828 | +1.29% | 6.9천 |
|---|
| 2026.05.15 | ₩40,737 | ₩40,737 | ₩40,536 | ₩40,554 | -0.45% | 500 |
|---|
| 2026.05.14 | ₩39,866 | ₩40,415 | ₩39,866 | ₩40,380 | +1.29% | 7.5천 |
|---|
| 2026.05.13 | ₩39,330 | ₩39,764 | ₩39,330 | ₩39,764 | +1.10% | 5.4천 |
|---|
| 2026.05.12 | ₩39,075 | ₩39,678 | ₩38,807 | ₩39,678 | +1.54% | 1.2만 |
|---|
| 2026.05.11 | ₩38,847 | ₩39,263 | ₩38,847 | ₩39,197 | +0.90% | 7.4천 |
|---|
| 2026.05.08 | ₩38,834 | ₩39,323 | ₩38,800 | ₩38,800 | -0.09% | 6.9천 |
|---|
| 2026.05.07 | ₩38,633 | ₩39,075 | ₩38,633 | ₩39,075 | +1.14% | 500 |
|---|
| 2026.05.06 | ₩38,780 | ₩38,780 | ₩38,472 | ₩38,681 | -0.26% | 4.4천 |
|---|
| 2026.05.05 | ₩39,544 | ₩39,772 | ₩39,544 | ₩39,573 | +0.07% | 4.7천 |
|---|
| 2026.05.04 | ₩39,705 | ₩39,772 | ₩39,477 | ₩39,477 | -0.57% | 3.8천 |
|---|
| 2026.05.01 | ₩39,303 | ₩39,343 | ₩39,155 | ₩39,249 | -0.14% | 6.2천 |
|---|
| 2026.04.30 | ₩38,351 | ₩39,661 | ₩38,351 | ₩39,661 | +3.41% | 3.6천 |
|---|
| 2026.04.29 | ₩38,713 | ₩38,887 | ₩38,686 | ₩38,887 | +0.45% | 5.5천 |
|---|
| 2026.04.28 | ₩37,990 | ₩38,351 | ₩37,990 | ₩38,351 | +0.95% | 2.8천 |
|---|
| 2026.04.27 | ₩38,030 | ₩38,030 | ₩37,763 | ₩37,932 | -0.26% | 1.4만 |
|---|
| 2026.04.24 | ₩37,762 | ₩37,802 | ₩37,534 | ₩37,791 | +0.08% | 3.2천 |
|---|
| 2026.04.23 | ₩37,882 | ₩38,057 | ₩37,795 | ₩37,988 | +0.28% | 1.7천 |
|---|
| 2026.04.22 | ₩37,360 | ₩37,746 | ₩37,360 | ₩37,746 | +1.03% | 3.9천 |
|---|
| 2026.04.21 | ₩37,132 | ₩37,413 | ₩37,025 | ₩37,397 | +0.71% | 7.6천 |
|---|
| 2026.04.20 | ₩37,507 | ₩37,507 | ₩37,172 | ₩37,212 | -0.79% | 2.2천 |
|---|
| 2026.04.17 | ₩36,660 | ₩37,273 | ₩36,660 | ₩37,148 | +1.33% | 7.6천 |
|---|
| 2026.04.16 | ₩37,755 | ₩37,755 | ₩37,346 | ₩37,519 | -0.62% | 1.9천 |
|---|
| 2026.04.15 | ₩37,199 | ₩37,454 | ₩37,186 | ₩37,251 | +0.14% | 1.2만 |
|---|
| 2026.04.14 | ₩37,373 | ₩37,547 | ₩37,186 | ₩37,488 | +0.31% | 2.5만 |
|---|
| 2026.04.13 | ₩38,318 | ₩38,351 | ₩37,762 | ₩37,862 | -1.19% | 5.8천 |
|---|
| 2026.04.10 | ₩38,968 | ₩38,981 | ₩38,633 | ₩38,753 | -0.55% | 3.4천 |
|---|
| 2026.04.09 | ₩38,790 | ₩38,790 | ₩38,790 | ₩38,790 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩38,579 | ₩38,936 | ₩38,572 | ₩38,936 | +0.92% | 700 |
|---|
| 2026.04.07 | ₩38,867 | ₩39,169 | ₩38,867 | ₩39,028 | +0.41% | 3.2천 |
|---|
| 2026.04.06 | ₩38,847 | ₩38,847 | ₩38,485 | ₩38,485 | -0.93% | 4만 |
|---|
| 2026.04.02 | ₩38,539 | ₩38,780 | ₩38,539 | ₩38,713 | +0.45% | 8.2천 |
|---|
| 2026.04.01 | ₩38,539 | ₩38,539 | ₩37,870 | ₩38,457 | -0.21% | 9.1천 |
|---|
| 2026.03.31 | ₩39,504 | ₩39,504 | ₩38,566 | ₩38,902 | -1.52% | 2.1천 |
|---|
| 2026.03.30 | ₩39,598 | ₩39,745 | ₩39,513 | ₩39,513 | -0.21% | 1.5천 |
|---|
| 2026.03.27 | ₩40,160 | ₩40,455 | ₩39,706 | ₩39,706 | -1.13% | 4.3천 |
|---|
| 2026.03.26 | ₩39,611 | ₩39,974 | ₩39,611 | ₩39,974 | +0.92% | 1.3천 |
|---|
| 2026.03.25 | ₩39,691 | ₩39,691 | ₩39,531 | ₩39,630 | -0.16% | 5.3천 |
|---|
| 2026.03.24 | ₩39,812 | ₩40,206 | ₩39,584 | ₩39,611 | -0.50% | 1.8만 |
|---|
| 2026.03.23 | ₩38,887 | ₩39,465 | ₩38,887 | ₩39,343 | +1.17% | 9.5천 |
|---|
| 2026.03.20 | ₩39,531 | ₩39,531 | ₩39,182 | ₩39,182 | -0.88% | 4.6천 |
|---|
| 2026.03.19 | ₩39,075 | ₩39,360 | ₩39,075 | ₩39,289 | +0.55% | 4.2천 |
|---|
| 2026.03.18 | ₩38,741 | ₩38,928 | ₩38,727 | ₩38,727 | -0.04% | 7.6천 |
|---|
| 2026.03.17 | ₩38,767 | ₩39,189 | ₩38,767 | ₩38,987 | +0.57% | 6.7천 |
|---|
| 2026.03.16 | ₩39,129 | ₩39,129 | ₩38,660 | ₩38,744 | -0.98% | 3.1천 |
|---|
| 2026.03.13 | ₩37,614 | ₩38,740 | ₩37,614 | ₩38,633 | +2.71% | 6.7천 |
|---|
| 2026.03.12 | ₩39,142 | ₩39,142 | ₩38,244 | ₩38,244 | -2.29% | 5.7천 |
|---|
| 2026.03.11 | ₩38,392 | ₩38,787 | ₩38,392 | ₩38,779 | +1.01% | 1.8천 |
|---|
| 2026.03.10 | ₩38,593 | ₩38,753 | ₩38,311 | ₩38,392 | -0.52% | 7.6천 |
|---|
| 2026.03.09 | ₩38,941 | ₩38,954 | ₩38,633 | ₩38,753 | -0.48% | 1천 |
|---|
| 2026.03.06 | ₩38,807 | ₩39,236 | ₩38,807 | ₩39,044 | +0.61% | 1.2천 |
|---|
| 2026.03.05 | ₩38,941 | ₩39,276 | ₩38,941 | ₩39,047 | +0.27% | 1.2만 |
|---|
| 2026.03.04 | ₩38,527 | ₩38,941 | ₩38,527 | ₩38,941 | +1.07% | 2.6천 |
|---|
| 2026.03.03 | ₩38,606 | ₩38,862 | ₩38,578 | ₩38,862 | +0.66% | 1.9천 |
|---|
| 2026.03.02 | ₩38,847 | ₩38,992 | ₩38,794 | ₩38,992 | +0.37% | 1.5천 |
|---|
| 2026.02.27 | ₩38,338 | ₩38,445 | ₩38,179 | ₩38,437 | +0.26% | 5.6천 |
|---|
| 2026.02.26 | ₩38,264 | ₩38,264 | ₩38,110 | ₩38,150 | -0.30% | 4.1천 |
|---|
| 2026.02.25 | ₩37,802 | ₩37,976 | ₩37,655 | ₩37,906 | +0.28% | 6.4만 |
|---|
| 2026.02.24 | ₩38,057 | ₩38,057 | ₩37,896 | ₩37,936 | -0.32% | 8.3천 |
|---|
| 2026.02.23 | ₩38,378 | ₩38,378 | ₩37,963 | ₩38,211 | -0.44% | 1.6만 |
|---|
| 2026.02.20 | ₩38,271 | ₩38,271 | ₩37,909 | ₩38,229 | -0.11% | 1.5만 |
|---|
| 2026.02.19 | ₩37,936 | ₩38,043 | ₩37,842 | ₩38,043 | +0.28% | 1.9천 |
|---|
| 2026.02.18 | ₩38,204 | ₩38,311 | ₩38,094 | ₩38,094 | -0.29% | 2.1천 |
|---|
| 2026.02.17 | ₩37,882 | ₩38,110 | ₩37,454 | ₩38,073 | +0.50% | 9천 |
|---|
| 2026.02.13 | ₩37,872 | ₩37,872 | ₩37,872 | ₩37,872 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,065 | ₩37,092 | ₩36,757 | ₩37,011 | -0.14% | 1만 |
|---|
| 2026.02.11 | ₩37,078 | ₩37,266 | ₩37,078 | ₩37,187 | +0.29% | 4.2만 |
|---|
| 2026.02.10 | ₩36,717 | ₩36,832 | ₩36,636 | ₩36,832 | +0.31% | 1.9천 |
|---|
| 2026.02.09 | ₩36,268 | ₩36,777 | ₩36,207 | ₩36,583 | +0.87% | 5.3천 |
|---|
| 2026.02.06 | ₩36,368 | ₩36,579 | ₩36,261 | ₩36,439 | +0.20% | 2만 |
|---|
| 2026.02.05 | ₩36,194 | ₩36,462 | ₩36,167 | ₩36,462 | +0.74% | 2.3천 |
|---|
| 2026.02.04 | ₩36,114 | ₩36,473 | ₩36,114 | ₩36,473 | +0.99% | 6.5천 |
|---|
| 2026.02.03 | ₩35,283 | ₩36,124 | ₩35,283 | ₩36,124 | +2.39% | 9.6천 |
|---|
| 2026.02.02 | ₩35,618 | ₩35,618 | ₩35,511 | ₩35,512 | -0.30% | 3.5천 |
|---|
| 2026.01.30 | ₩35,792 | ₩35,852 | ₩35,296 | ₩35,851 | +0.16% | 1.1천 |
|---|
| 2026.01.29 | ₩36,181 | ₩36,194 | ₩36,033 | ₩36,178 | -0.01% | 6.3천 |
|---|
| 2026.01.28 | ₩35,631 | ₩35,939 | ₩35,631 | ₩35,939 | +0.86% | 1.2만 |
|---|
| 2026.01.27 | ₩35,403 | ₩35,725 | ₩35,377 | ₩35,642 | +0.67% | 1.7만 |
|---|
| 2026.01.26 | ₩35,015 | ₩35,310 | ₩35,015 | ₩35,189 | +0.50% | 1.5만 |
|---|
| 2026.01.23 | ₩35,524 | ₩35,524 | ₩35,176 | ₩35,182 | -0.96% | 5.8천 |
|---|
| 2026.01.22 | ₩34,988 | ₩35,229 | ₩34,988 | ₩35,193 | +0.59% | 1.3만 |
|---|
| 2026.01.21 | ₩35,645 | ₩35,645 | ₩34,988 | ₩35,035 | -1.71% | 2.2천 |
|---|
| 2026.01.20 | ₩35,283 | ₩35,283 | ₩34,921 | ₩34,921 | -1.03% | 2.8천 |
|---|
| 2026.01.16 | ₩35,135 | ₩35,277 | ₩34,961 | ₩35,277 | +0.40% | 6.8천 |
|---|
| 2026.01.15 | ₩34,961 | ₩35,189 | ₩34,961 | ₩35,109 | +0.42% | 4.4천 |
|---|
| 2026.01.14 | ₩35,109 | ₩35,202 | ₩35,082 | ₩35,083 | -0.07% | 1.5천 |
|---|
| 2026.01.13 | ₩34,740 | ₩35,015 | ₩34,740 | ₩34,945 | +0.59% | 2.1천 |
|---|
| 2026.01.12 | ₩34,707 | ₩35,055 | ₩34,640 | ₩34,934 | +0.66% | 1.3만 |
|---|
| 2026.01.09 | ₩34,613 | ₩34,682 | ₩34,586 | ₩34,682 | +0.20% | 1.1만 |
|---|
| 2026.01.08 | ₩33,581 | ₩34,361 | ₩33,581 | ₩34,361 | +2.32% | 2.9천 |
|---|
| 2026.01.07 | ₩33,675 | ₩33,903 | ₩33,675 | ₩33,825 | +0.45% | 5.6천 |
|---|
| 2026.01.06 | ₩34,130 | ₩34,144 | ₩33,711 | ₩33,711 | -1.23% | 3.9천 |
|---|
| 2026.01.05 | ₩34,171 | ₩34,243 | ₩33,996 | ₩34,207 | +0.11% | 3.8천 |
|---|
| 2026.01.02 | ₩33,929 | ₩34,175 | ₩33,929 | ₩34,175 | +0.72% | 700 |
|---|
| 2025.12.31 | ₩33,876 | ₩33,983 | ₩33,818 | ₩33,905 | +0.09% | 2.9천 |
|---|
| 2025.12.30 | ₩33,916 | ₩33,990 | ₩33,849 | ₩33,990 | +0.22% | 2.3만 |
|---|
| 2025.12.29 | ₩33,876 | ₩33,876 | ₩33,661 | ₩33,735 | -0.42% | 7.2천 |
|---|
| 2025.12.26 | ₩33,695 | ₩33,787 | ₩33,681 | ₩33,787 | +0.27% | 1.6천 |
|---|
| 2025.12.24 | ₩34,144 | ₩34,144 | ₩34,004 | ₩34,004 | -0.41% | 600 |
|---|
| 2025.12.23 | ₩33,903 | ₩34,077 | ₩33,728 | ₩34,042 | +0.41% | 1.9만 |
|---|
| 2025.12.22 | ₩33,635 | ₩33,929 | ₩33,635 | ₩33,793 | +0.47% | 3.5천 |
|---|
| 2025.12.19 | ₩33,929 | ₩33,929 | ₩33,594 | ₩33,594 | -0.99% | 3.4천 |
|---|
| 2025.12.18 | ₩34,144 | ₩34,144 | ₩33,541 | ₩33,648 | -1.45% | 2.1만 |
|---|
| 2025.12.17 | ₩33,742 | ₩33,925 | ₩33,608 | ₩33,925 | +0.54% | 1.3만 |
|---|
| 2025.12.16 | ₩34,117 | ₩34,117 | ₩33,621 | ₩33,621 | -1.45% | 3천 |
|---|
| 2025.12.15 | ₩34,211 | ₩34,358 | ₩34,023 | ₩34,224 | +0.04% | 2천 |
|---|
| 2025.12.12 | ₩34,171 | ₩34,284 | ₩34,130 | ₩34,184 | +0.04% | 2.8천 |
|---|
| 2025.12.11 | ₩34,117 | ₩34,224 | ₩34,090 | ₩34,090 | -0.08% | 1.8천 |
|---|
| 2025.12.10 | ₩34,104 | ₩34,104 | ₩34,023 | ₩34,023 | -0.24% | 2.7천 |
|---|
| 2025.12.09 | ₩34,640 | ₩34,640 | ₩34,130 | ₩34,130 | -1.47% | 1.1만 |
|---|
| 2025.12.08 | ₩34,291 | ₩34,599 | ₩34,291 | ₩34,372 | +0.23% | 1.3만 |
|---|
| 2025.12.05 | ₩34,774 | ₩34,774 | ₩34,546 | ₩34,650 | -0.35% | 3.8천 |
|---|
| 2025.12.04 | ₩34,653 | ₩34,740 | ₩34,653 | ₩34,666 | +0.04% | 2천 |
|---|
| 2025.12.03 | ₩34,104 | ₩34,519 | ₩34,104 | ₩34,331 | +0.67% | 2.2천 |
|---|
| 2025.12.02 | ₩34,274 | ₩34,274 | ₩33,929 | ₩33,929 | -1.00% | 9.7천 |
|---|
| 2025.12.01 | ₩34,546 | ₩34,573 | ₩34,345 | ₩34,412 | -0.39% | 3.5만 |
|---|
| 2025.11.28 | ₩34,479 | ₩34,479 | ₩34,372 | ₩34,447 | -0.09% | 600 |
|---|
| 2025.11.26 | ₩34,171 | ₩34,238 | ₩34,144 | ₩34,144 | -0.08% | 1.8만 |
|---|
| 2025.11.25 | ₩33,849 | ₩33,974 | ₩33,814 | ₩33,974 | +0.37% | 2.7천 |
|---|
| 2025.11.24 | ₩33,647 | ₩33,743 | ₩33,620 | ₩33,743 | +0.29% | 7.5천 |
|---|
| 2025.11.21 | ₩33,273 | ₩33,853 | ₩33,273 | ₩33,853 | +1.74% | 600 |
|---|
| 2025.11.20 | ₩33,702 | ₩33,903 | ₩33,474 | ₩33,606 | -0.28% | 4.5천 |
|---|
| 2025.11.19 | ₩33,608 | ₩33,755 | ₩33,608 | ₩33,726 | +0.35% | 1.9천 |
|---|
| 2025.11.18 | ₩33,554 | ₩33,663 | ₩33,444 | ₩33,663 | +0.32% | 1.9천 |
|---|
| 2025.11.17 | ₩33,809 | ₩33,915 | ₩33,501 | ₩33,606 | -0.60% | 5.3천 |
|---|
| 2025.11.14 | ₩32,857 | ₩33,870 | ₩32,857 | ₩33,870 | +3.08% | 4.4천 |
|---|
| 2025.11.13 | ₩33,380 | ₩33,380 | ₩33,045 | ₩33,152 | -0.68% | 4.6천 |
|---|
| 2025.11.12 | ₩33,259 | ₩33,286 | ₩33,179 | ₩33,194 | -0.20% | 3.8만 |
|---|
| 2025.11.11 | ₩33,286 | ₩33,447 | ₩33,246 | ₩33,392 | +0.32% | 2만 |
|---|
| 2025.11.10 | ₩32,952 | ₩33,308 | ₩32,952 | ₩33,306 | +1.07% | 9.7천 |
|---|
| 2025.11.07 | ₩32,964 | ₩33,120 | ₩32,804 | ₩33,120 | +0.47% | 4.8천 |
|---|
| 2025.11.06 | ₩32,938 | ₩33,165 | ₩32,911 | ₩33,056 | +0.36% | 4.2천 |
|---|
| 2025.11.05 | ₩32,670 | ₩32,940 | ₩32,469 | ₩32,940 | +0.83% | 1.5만 |
|---|
| 2025.11.04 | ₩32,375 | ₩32,710 | ₩32,375 | ₩32,557 | +0.56% | 5.5천 |
|---|
| 2025.11.03 | ₩32,777 | ₩32,830 | ₩32,576 | ₩32,711 | -0.20% | 4천 |
|---|
| 2025.10.31 | ₩32,877 | ₩32,891 | ₩32,777 | ₩32,841 | -0.11% | 5.1천 |
|---|
| 2025.10.30 | ₩32,730 | ₩33,018 | ₩32,730 | ₩32,868 | +0.42% | 7.4천 |
|---|
| 2025.10.29 | ₩32,871 | ₩32,931 | ₩32,745 | ₩32,745 | -0.38% | 500 |
|---|
| 2025.10.28 | ₩32,871 | ₩33,058 | ₩32,857 | ₩32,954 | +0.25% | 5.7천 |
|---|
| 2025.10.27 | ₩32,951 | ₩32,964 | ₩32,777 | ₩32,964 | +0.04% | 3.2천 |
|---|
| 2025.10.24 | ₩32,951 | ₩32,964 | ₩32,737 | ₩32,741 | -0.64% | 8천 |
|---|
| 2025.10.23 | ₩32,817 | ₩32,991 | ₩32,765 | ₩32,910 | +0.28% | 1.1만 |
|---|
| 2025.10.22 | ₩32,469 | ₩32,789 | ₩32,402 | ₩32,789 | +0.99% | 3.9천 |
|---|
| 2025.10.21 | ₩32,254 | ₩32,400 | ₩32,241 | ₩32,308 | +0.17% | 5.5천 |
|---|
| 2025.10.20 | ₩32,160 | ₩32,402 | ₩32,093 | ₩32,402 | +0.75% | 1.8천 |
|---|
| 2025.10.17 | ₩31,839 | ₩31,946 | ₩31,839 | ₩31,945 | +0.33% | 2.4천 |
|---|
| 2025.10.16 | ₩32,174 | ₩32,174 | ₩31,745 | ₩31,863 | -0.97% | 6.2천 |
|---|
| 2025.10.15 | ₩32,134 | ₩32,201 | ₩31,973 | ₩32,135 | +0.00% | 1만 |
|---|
| 2025.10.14 | ₩31,450 | ₩31,775 | ₩31,450 | ₩31,775 | +1.03% | 2.5천 |
|---|
| 2025.10.13 | ₩31,437 | ₩31,792 | ₩31,437 | ₩31,787 | +1.11% | 1.4천 |
|---|
| 2025.10.10 | ₩31,752 | ₩31,799 | ₩31,369 | ₩31,369 | -1.21% | 1.9천 |
|---|