시장 데이터를 불러오는 중
전체 종목
MRP SynthEquity ETF 과거 주가
MRP SynthEquity ETF · SNTH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MRP SynthEquity ETF · SNTH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,080 | ₩40,268 | ₩40,006 | ₩40,187 | +0.27% | 3.7만 |
| 2026.10.08 | ₩39,979 | ₩40,092 | ₩39,785 | ₩39,921 | -0.15% | 1.3만 |
| 2026.10.07 | ₩40,241 | ₩40,248 | ₩39,959 | ₩40,187 | -0.13% | 2.6만 |
| 2026.10.06 | ₩40,321 | ₩40,469 | ₩40,120 | ₩40,301 | -0.05% | 11.3만 |
| 2026.10.05 | ₩39,879 | ₩40,214 | ₩39,785 | ₩40,067 | +0.47% | 5.1만 |
| 2026.10.02 | ₩39,845 | ₩39,953 | ₩39,678 | ₩39,812 | -0.08% | 3.1만 |
| 2026.10.01 | ₩39,517 | ₩39,678 | ₩39,276 | ₩39,509 | -0.02% | 22.1만 |
| 2026.09.30 | ₩39,852 | ₩39,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,531 |
| -0.81% |
| 4만 |
| 2026.09.29 | ₩39,825 | ₩39,825 | ₩39,423 | ₩39,584 | -0.61% | 1.8만 |
|---|
| 2026.09.28 | ₩40,134 | ₩40,134 | ₩39,761 | ₩39,796 | -0.84% | 1.1만 |
|---|
| 2026.09.25 | ₩40,107 | ₩40,214 | ₩39,906 | ₩40,214 | +0.27% | 3.3만 |
|---|
| 2026.09.24 | ₩39,879 | ₩40,053 | ₩39,758 | ₩40,040 | +0.40% | 3.6만 |
|---|
| 2026.09.23 | ₩40,201 | ₩40,201 | ₩39,899 | ₩40,053 | -0.37% | 2.5만 |
|---|
| 2026.09.22 | ₩40,187 | ₩40,509 | ₩40,187 | ₩40,360 | +0.43% | 10.7만 |
|---|
| 2026.09.21 | ₩40,053 | ₩40,440 | ₩40,053 | ₩40,402 | +0.87% | 2.4만 |
|---|
| 2026.09.18 | ₩39,602 | ₩39,745 | ₩39,531 | ₩39,689 | +0.22% | 8.3천 |
|---|
| 2026.09.17 | ₩39,866 | ₩39,866 | ₩39,504 | ₩39,611 | -0.64% | 7만 |
|---|
| 2026.09.16 | ₩39,437 | ₩39,665 | ₩39,196 | ₩39,370 | -0.17% | 2.4만 |
|---|
| 2026.09.15 | ₩39,417 | ₩39,517 | ₩39,343 | ₩39,477 | +0.15% | 8.9천 |
|---|
| 2026.09.14 | ₩39,490 | ₩39,758 | ₩39,490 | ₩39,651 | +0.41% | 6.4만 |
|---|
| 2026.09.11 | ₩39,973 | ₩39,973 | ₩39,785 | ₩39,852 | -0.30% | 14.4만 |
|---|
| 2026.09.10 | ₩39,486 | ₩39,638 | ₩39,464 | ₩39,545 | +0.15% | 18만 |
|---|
| 2026.09.09 | ₩39,892 | ₩39,892 | ₩39,638 | ₩39,799 | -0.24% | 2.6만 |
|---|
| 2026.09.08 | ₩39,844 | ₩40,033 | ₩39,844 | ₩39,959 | +0.29% | 2만 |
|---|
| 2026.09.04 | ₩39,986 | ₩40,160 | ₩39,957 | ₩40,147 | +0.40% | 38.3만 |
|---|
| 2026.09.03 | ₩40,134 | ₩40,428 | ₩40,069 | ₩40,402 | +0.67% | 2.1만 |
|---|
| 2026.09.02 | ₩39,825 | ₩40,361 | ₩39,823 | ₩39,892 | +0.17% | 4.3만 |
|---|
| 2026.09.01 | ₩42,070 | ₩42,070 | ₩39,785 | ₩39,890 | -5.18% | 9.9천 |
|---|
| 2026.08.31 | ₩40,214 | ₩40,254 | ₩40,013 | ₩40,227 | +0.03% | 1.8만 |
|---|
| 2026.08.28 | ₩40,502 | ₩40,749 | ₩40,321 | ₩40,415 | -0.22% | 3.4만 |
|---|
| 2026.08.27 | ₩40,469 | ₩40,616 | ₩40,341 | ₩40,603 | +0.33% | 4.4만 |
|---|
| 2026.08.26 | ₩40,308 | ₩40,361 | ₩40,214 | ₩40,286 | -0.05% | 2.7만 |
|---|
| 2026.08.25 | ₩40,321 | ₩40,402 | ₩40,174 | ₩40,375 | +0.13% | 11.9만 |
|---|
| 2026.08.24 | ₩40,107 | ₩40,308 | ₩40,107 | ₩40,281 | +0.43% | 2.2만 |
|---|
| 2026.08.21 | ₩40,469 | ₩40,629 | ₩40,254 | ₩40,254 | -0.53% | 4.6만 |
|---|
| 2026.08.20 | ₩40,536 | ₩40,536 | ₩40,147 | ₩40,268 | -0.66% | 3.1만 |
|---|
| 2026.08.19 | ₩40,763 | ₩40,763 | ₩40,509 | ₩40,536 | -0.56% | 4.8만 |
|---|
| 2026.08.18 | ₩38,794 | ₩46,834 | ₩38,794 | ₩40,562 | +4.56% | 5만 |
|---|
| 2026.08.17 | ₩41,152 | ₩41,152 | ₩40,790 | ₩40,817 | -0.81% | 4.6만 |
|---|
| 2026.08.14 | ₩41,340 | ₩41,340 | ₩40,978 | ₩41,112 | -0.55% | 9.1만 |
|---|
| 2026.08.13 | ₩41,031 | ₩41,299 | ₩41,014 | ₩41,219 | +0.46% | 1.3만 |
|---|
| 2026.08.12 | ₩40,857 | ₩41,053 | ₩40,763 | ₩40,897 | +0.10% | 3.2만 |
|---|
| 2026.08.11 | ₩41,085 | ₩41,085 | ₩40,696 | ₩40,830 | -0.62% | 3.6만 |
|---|
| 2026.08.10 | ₩40,777 | ₩41,045 | ₩40,777 | ₩41,005 | +0.56% | 4.7만 |
|---|
| 2026.08.07 | ₩40,857 | ₩41,005 | ₩40,696 | ₩41,005 | +0.36% | 2.9만 |
|---|
| 2026.08.06 | ₩40,897 | ₩40,911 | ₩40,616 | ₩40,750 | -0.36% | 12.1만 |
|---|
| 2026.08.05 | ₩41,018 | ₩41,393 | ₩40,805 | ₩41,018 | 0.00% | 5.8만 |
|---|
| 2026.08.04 | ₩40,067 | ₩41,058 | ₩40,067 | ₩41,005 | +2.34% | 1.2만 |
|---|
| 2026.08.03 | ₩39,316 | ₩40,093 | ₩39,316 | ₩39,986 | +1.70% | 3.1만 |
|---|
| 2026.07.31 | ₩38,914 | ₩39,397 | ₩38,914 | ₩39,356 | +1.14% | 15.6만 |
|---|
| 2026.07.30 | ₩38,713 | ₩39,249 | ₩38,713 | ₩39,155 | +1.14% | 13.6만 |
|---|
| 2026.07.29 | ₩39,102 | ₩39,196 | ₩38,606 | ₩38,700 | -1.03% | 3.7만 |
|---|
| 2026.07.28 | ₩39,222 | ₩39,222 | ₩38,861 | ₩39,135 | -0.22% | 22.8만 |
|---|
| 2026.07.27 | ₩39,296 | ₩39,296 | ₩38,914 | ₩39,075 | -0.56% | 2.9만 |
|---|
| 2026.07.24 | ₩38,941 | ₩39,343 | ₩38,941 | ₩39,155 | +0.55% | 1.7만 |
|---|
| 2026.07.23 | ₩39,216 | ₩39,303 | ₩38,941 | ₩39,303 | +0.22% | 11.8만 |
|---|
| 2026.07.22 | ₩39,544 | ₩39,785 | ₩39,544 | ₩39,691 | +0.37% | 1.8만 |
|---|
| 2026.07.21 | ₩39,571 | ₩39,745 | ₩39,464 | ₩39,678 | +0.27% | 13.2만 |
|---|
| 2026.07.20 | ₩39,493 | ₩39,691 | ₩39,236 | ₩39,305 | -0.48% | 9.3천 |
|---|
| 2026.07.17 | ₩39,303 | ₩39,852 | ₩39,303 | ₩39,490 | +0.48% | 5.2만 |
|---|
| 2026.07.16 | ₩40,053 | ₩40,187 | ₩39,785 | ₩39,906 | -0.37% | 6.3만 |
|---|
| 2026.07.15 | ₩39,961 | ₩40,616 | ₩39,862 | ₩40,107 | +0.37% | 5.2만 |
|---|
| 2026.07.14 | ₩39,946 | ₩41,139 | ₩39,785 | ₩40,000 | +0.13% | 16.6만 |
|---|
| 2026.07.13 | ₩40,040 | ₩40,087 | ₩39,758 | ₩39,919 | -0.30% | 3.7만 |
|---|
| 2026.07.10 | ₩40,000 | ₩40,281 | ₩39,839 | ₩40,241 | +0.60% | 7.7만 |
|---|
| 2026.07.09 | ₩39,571 | ₩40,107 | ₩39,531 | ₩40,040 | +1.19% | 9.3만 |
|---|
| 2026.07.08 | ₩39,678 | ₩39,678 | ₩39,249 | ₩39,665 | -0.03% | 10만 |
|---|
| 2026.07.07 | ₩39,933 | ₩40,080 | ₩39,598 | ₩39,839 | -0.23% | 4.9만 |
|---|
| 2026.07.06 | ₩39,825 | ₩40,026 | ₩39,812 | ₩40,013 | +0.47% | 3.9만 |
|---|
| 2026.07.02 | ₩39,973 | ₩40,160 | ₩39,413 | ₩39,678 | -0.74% | 5.9만 |
|---|
| 2026.07.01 | ₩39,812 | ₩39,933 | ₩39,611 | ₩39,758 | -0.13% | 8.4만 |
|---|
| 2026.06.30 | ₩39,611 | ₩39,879 | ₩39,397 | ₩39,839 | +0.58% | 78.2만 |
|---|
| 2026.06.29 | ₩39,343 | ₩39,635 | ₩39,048 | ₩39,517 | +0.44% | 3.2만 |
|---|
| 2026.06.26 | ₩39,088 | ₩39,477 | ₩38,861 | ₩38,861 | -0.58% | 18.9만 |
|---|
| 2026.06.25 | ₩39,745 | ₩39,745 | ₩39,263 | ₩39,358 | -0.97% | 82.3만 |
|---|
| 2026.06.24 | ₩39,383 | ₩39,732 | ₩39,283 | ₩39,364 | -0.05% | 30.3만 |
|---|
| 2026.06.23 | ₩39,691 | ₩39,756 | ₩39,477 | ₩39,563 | -0.32% | 3.5만 |
|---|
| 2026.06.22 | ₩40,495 | ₩43,819 | ₩38,874 | ₩40,723 | +0.56% | 5.3만 |
|---|
| 2026.06.18 | ₩40,093 | ₩40,281 | ₩40,020 | ₩40,281 | +0.47% | 4.8만 |
|---|
| 2026.06.17 | ₩40,174 | ₩40,388 | ₩39,758 | ₩39,825 | -0.87% | 12.4만 |
|---|
| 2026.06.16 | ₩40,589 | ₩40,616 | ₩40,294 | ₩40,296 | -0.72% | 5.1만 |
|---|
| 2026.06.15 | ₩40,589 | ₩40,723 | ₩40,482 | ₩40,491 | -0.24% | 7.6만 |
|---|
| 2026.06.12 | ₩39,825 | ₩40,026 | ₩39,638 | ₩39,883 | +0.14% | 3.6만 |
|---|
| 2026.06.11 | ₩39,269 | ₩39,839 | ₩39,209 | ₩39,772 | +1.28% | 3만 |
|---|
| 2026.06.10 | ₩39,450 | ₩39,825 | ₩39,209 | ₩39,289 | -0.41% | 4.6만 |
|---|
| 2026.06.09 | ₩40,080 | ₩40,160 | ₩39,249 | ₩39,758 | -0.80% | 3.5만 |
|---|
| 2026.06.08 | ₩40,000 | ₩40,080 | ₩39,819 | ₩39,852 | -0.37% | 1만 |
|---|
| 2026.06.05 | ₩40,536 | ₩40,536 | ₩39,799 | ₩39,868 | -1.65% | 3.8만 |
|---|
| 2026.06.04 | ₩40,656 | ₩40,951 | ₩40,509 | ₩40,911 | +0.63% | 3.2만 |
|---|
| 2026.06.03 | ₩41,098 | ₩41,098 | ₩40,589 | ₩40,731 | -0.89% | 5.1만 |
|---|
| 2026.06.02 | ₩40,884 | ₩41,072 | ₩40,817 | ₩41,018 | +0.33% | 6만 |
|---|
| 2026.06.01 | ₩43,015 | ₩43,470 | ₩40,696 | ₩40,901 | -4.91% | 4.8만 |
|---|
| 2026.05.29 | ₩40,991 | ₩40,991 | ₩40,629 | ₩40,790 | -0.49% | 5만 |
|---|
| 2026.05.28 | ₩40,160 | ₩40,797 | ₩40,160 | ₩40,739 | +1.44% | 3.1만 |
|---|
| 2026.05.27 | ₩40,576 | ₩40,576 | ₩40,361 | ₩40,501 | -0.18% | 2.9만 |
|---|
| 2026.05.26 | ₩40,408 | ₩40,629 | ₩40,336 | ₩40,475 | +0.17% | 2.5만 |
|---|
| 2026.05.22 | ₩40,375 | ₩40,549 | ₩40,147 | ₩40,241 | -0.33% | 3만 |
|---|
| 2026.05.21 | ₩39,812 | ₩40,120 | ₩39,799 | ₩40,080 | +0.67% | 2만 |
|---|
| 2026.05.20 | ₩39,785 | ₩40,107 | ₩39,718 | ₩39,988 | +0.51% | 13.4만 |
|---|
| 2026.05.19 | ₩39,812 | ₩39,839 | ₩39,517 | ₩39,588 | -0.56% | 4.1만 |
|---|
| 2026.05.18 | ₩40,201 | ₩40,201 | ₩39,611 | ₩39,919 | -0.70% | 2.3만 |
|---|
| 2026.05.15 | ₩40,375 | ₩40,830 | ₩40,033 | ₩40,040 | -0.83% | 1.5만 |
|---|
| 2026.05.14 | ₩40,415 | ₩40,763 | ₩40,361 | ₩40,578 | +0.40% | 7.7만 |
|---|
| 2026.05.13 | ₩39,906 | ₩40,335 | ₩39,785 | ₩40,308 | +1.01% | 2.5만 |
|---|
| 2026.05.12 | ₩39,906 | ₩40,026 | ₩39,557 | ₩40,026 | +0.30% | 8.6만 |
|---|
| 2026.05.11 | ₩39,638 | ₩40,107 | ₩39,638 | ₩40,093 | +1.15% | 3.5만 |
|---|
| 2026.05.08 | ₩39,892 | ₩43,202 | ₩38,941 | ₩39,879 | -0.03% | 4.3만 |
|---|
| 2026.05.07 | ₩39,383 | ₩39,758 | ₩39,303 | ₩39,413 | +0.07% | 4.5만 |
|---|
| 2026.05.06 | ₩39,200 | ₩40,938 | ₩39,021 | ₩39,611 | +1.05% | 8.1만 |
|---|
| 2026.05.05 | ₩38,968 | ₩39,129 | ₩38,874 | ₩39,015 | +0.12% | 2.5만 |
|---|
| 2026.05.04 | ₩38,834 | ₩38,887 | ₩38,633 | ₩38,713 | -0.31% | 5.9만 |
|---|
| 2026.05.01 | ₩38,834 | ₩39,021 | ₩38,794 | ₩38,854 | +0.05% | 2.8만 |
|---|
| 2026.04.30 | ₩38,177 | ₩38,820 | ₩38,177 | ₩38,753 | +1.51% | 9만 |
|---|
| 2026.04.29 | ₩38,258 | ₩38,351 | ₩38,057 | ₩38,217 | -0.11% | 2.1만 |
|---|
| 2026.04.28 | ₩38,432 | ₩38,459 | ₩38,164 | ₩38,361 | -0.18% | 5.6만 |
|---|
| 2026.04.27 | ₩38,485 | ₩38,619 | ₩38,434 | ₩38,552 | +0.17% | 1.4만 |
|---|
| 2026.04.24 | ₩38,278 | ₩38,566 | ₩38,204 | ₩38,484 | +0.54% | 1.5만 |
|---|
| 2026.04.23 | ₩38,325 | ₩38,378 | ₩37,856 | ₩38,122 | -0.53% | 1.7만 |
|---|
| 2026.04.22 | ₩38,311 | ₩38,365 | ₩38,150 | ₩38,298 | -0.03% | 2.2만 |
|---|
| 2026.04.21 | ₩38,284 | ₩38,338 | ₩37,908 | ₩37,908 | -0.98% | 9.1만 |
|---|
| 2026.04.20 | ₩38,244 | ₩38,244 | ₩38,049 | ₩38,231 | -0.04% | 5.6만 |
|---|
| 2026.04.17 | ₩38,057 | ₩38,425 | ₩38,057 | ₩38,268 | +0.56% | 2.6만 |
|---|
| 2026.04.16 | ₩37,668 | ₩37,882 | ₩37,655 | ₩37,817 | +0.39% | 4.9만 |
|---|
| 2026.04.15 | ₩37,293 | ₩37,655 | ₩37,239 | ₩37,608 | +0.84% | 4.2만 |
|---|
| 2026.04.14 | ₩36,797 | ₩37,159 | ₩36,797 | ₩37,136 | +0.92% | 1.1만 |
|---|
| 2026.04.13 | ₩36,274 | ₩36,558 | ₩35,374 | ₩36,558 | +0.78% | 2만 |
|---|
| 2026.04.10 | ₩36,502 | ₩36,502 | ₩36,187 | ₩36,241 | -0.72% | 5.8만 |
|---|
| 2026.04.09 | ₩36,114 | ₩36,395 | ₩36,026 | ₩36,234 | +0.33% | 4.4만 |
|---|
| 2026.04.08 | ₩36,207 | ₩36,207 | ₩35,939 | ₩36,073 | -0.37% | 1.3만 |
|---|
| 2026.04.07 | ₩35,243 | ₩35,537 | ₩35,166 | ₩35,537 | +0.84% | 2.5만 |
|---|
| 2026.04.06 | ₩35,390 | ₩35,484 | ₩35,283 | ₩35,444 | +0.15% | 1만 |
|---|
| 2026.04.02 | ₩34,948 | ₩35,423 | ₩34,948 | ₩35,328 | +1.09% | 2.1만 |
|---|
| 2026.04.01 | ₩35,484 | ₩35,497 | ₩35,310 | ₩35,350 | -0.38% | 1.6만 |
|---|
| 2026.03.31 | ₩34,961 | ₩35,645 | ₩34,774 | ₩35,162 | +0.57% | 4.3만 |
|---|
| 2026.03.30 | ₩34,673 | ₩34,841 | ₩34,506 | ₩34,586 | -0.25% | 2만 |
|---|
| 2026.03.27 | ₩35,095 | ₩35,109 | ₩34,841 | ₩34,841 | -0.73% | 1.7만 |
|---|
| 2026.03.26 | ₩35,444 | ₩35,470 | ₩35,189 | ₩35,189 | -0.72% | 1.3만 |
|---|
| 2026.03.25 | ₩35,859 | ₩35,859 | ₩35,645 | ₩35,671 | -0.52% | 1만 |
|---|
| 2026.03.24 | ₩35,567 | ₩35,712 | ₩35,430 | ₩35,484 | -0.23% | 3.2만 |
|---|
| 2026.03.23 | ₩35,805 | ₩35,852 | ₩35,631 | ₩35,631 | -0.49% | 2.4만 |
|---|
| 2026.03.20 | ₩35,557 | ₩35,591 | ₩35,350 | ₩35,524 | -0.09% | 1.7만 |
|---|
| 2026.03.19 | ₩35,738 | ₩35,812 | ₩35,606 | ₩35,725 | -0.04% | 1만 |
|---|
| 2026.03.18 | ₩36,073 | ₩36,181 | ₩35,805 | ₩35,805 | -0.74% | 1.2만 |
|---|
| 2026.03.17 | ₩36,221 | ₩36,408 | ₩36,154 | ₩36,154 | -0.18% | 1.7만 |
|---|
| 2026.03.16 | ₩35,966 | ₩36,387 | ₩35,966 | ₩36,140 | +0.48% | 3만 |
|---|
| 2026.03.13 | ₩36,341 | ₩36,368 | ₩35,939 | ₩35,939 | -1.11% | 7.4만 |
|---|
| 2026.03.12 | ₩36,281 | ₩36,360 | ₩36,181 | ₩36,194 | -0.24% | 1.1만 |
|---|
| 2026.03.11 | ₩36,891 | ₩36,891 | ₩36,422 | ₩36,636 | -0.69% | 3.5만 |
|---|
| 2026.03.10 | ₩36,549 | ₩36,758 | ₩36,529 | ₩36,636 | +0.24% | 1.6만 |
|---|
| 2026.03.09 | ₩36,214 | ₩37,715 | ₩36,127 | ₩36,609 | +1.09% | 8.5천 |
|---|
| 2026.03.06 | ₩36,422 | ₩36,597 | ₩36,154 | ₩36,569 | +0.40% | 2.1만 |
|---|
| 2026.03.05 | ₩36,717 | ₩36,864 | ₩36,516 | ₩36,717 | 0.00% | 3.1만 |
|---|
| 2026.03.04 | ₩36,516 | ₩37,025 | ₩36,516 | ₩36,951 | +1.19% | 1.7만 |
|---|
| 2026.03.03 | ₩36,609 | ₩36,993 | ₩36,331 | ₩36,650 | +0.11% | 7.1만 |
|---|
| 2026.03.02 | ₩36,837 | ₩37,159 | ₩36,730 | ₩37,105 | +0.73% | 2.9만 |
|---|
| 2026.02.27 | ₩36,891 | ₩37,052 | ₩36,825 | ₩37,052 | +0.44% | 3.2만 |
|---|
| 2026.02.26 | ₩37,232 | ₩37,239 | ₩36,891 | ₩37,198 | -0.09% | 2.9만 |
|---|
| 2026.02.25 | ₩37,212 | ₩37,427 | ₩37,212 | ₩37,427 | +0.58% | 2만 |
|---|
| 2026.02.24 | ₩36,958 | ₩37,132 | ₩36,918 | ₩37,038 | +0.22% | 3.3만 |
|---|
| 2026.02.23 | ₩37,125 | ₩37,206 | ₩36,730 | ₩36,904 | -0.60% | 8.2만 |
|---|
| 2026.02.20 | ₩37,011 | ₩37,199 | ₩37,011 | ₩37,172 | +0.43% | 6.6천 |
|---|
| 2026.02.19 | ₩37,105 | ₩37,105 | ₩36,810 | ₩36,891 | -0.58% | 3.8만 |
|---|
| 2026.02.18 | ₩36,944 | ₩37,273 | ₩36,918 | ₩37,078 | +0.36% | 8.7만 |
|---|
| 2026.02.17 | ₩36,529 | ₩37,768 | ₩36,529 | ₩36,964 | +1.19% | 4.1만 |
|---|
| 2026.02.13 | ₩37,038 | ₩37,105 | ₩36,824 | ₩36,971 | -0.18% | 6.8만 |
|---|
| 2026.02.12 | ₩37,507 | ₩37,574 | ₩36,944 | ₩37,105 | -1.07% | 10.2만 |
|---|
| 2026.02.11 | ₩37,588 | ₩37,588 | ₩37,333 | ₩37,494 | -0.25% | 2.2만 |
|---|
| 2026.02.10 | ₩37,641 | ₩37,708 | ₩37,467 | ₩37,494 | -0.39% | 12.2만 |
|---|
| 2026.02.09 | ₩37,266 | ₩37,681 | ₩37,266 | ₩37,589 | +0.87% | 14.2만 |
|---|
| 2026.02.06 | ₩36,891 | ₩37,467 | ₩36,851 | ₩37,440 | +1.49% | 2.4만 |
|---|
| 2026.02.05 | ₩36,904 | ₩36,904 | ₩36,516 | ₩36,810 | -0.25% | 1.4만 |
|---|
| 2026.02.04 | ₩37,326 | ₩37,413 | ₩37,038 | ₩37,199 | -0.34% | 2.1만 |
|---|
| 2026.02.03 | ₩37,815 | ₩37,815 | ₩37,038 | ₩37,239 | -1.52% | 4.1만 |
|---|
| 2026.02.02 | ₩37,628 | ₩37,829 | ₩37,601 | ₩37,691 | +0.17% | 2만 |
|---|
| 2026.01.30 | ₩37,554 | ₩37,628 | ₩37,333 | ₩37,467 | -0.23% | 2.2만 |
|---|
| 2026.01.29 | ₩37,521 | ₩37,762 | ₩37,139 | ₩37,739 | +0.58% | 6.8만 |
|---|
| 2026.01.28 | ₩37,936 | ₩37,948 | ₩37,655 | ₩37,775 | -0.42% | 2.6만 |
|---|
| 2026.01.27 | ₩37,681 | ₩37,842 | ₩37,641 | ₩37,809 | +0.34% | 4만 |
|---|
| 2026.01.26 | ₩37,440 | ₩37,655 | ₩37,393 | ₩37,601 | +0.43% | 4.8만 |
|---|
| 2026.01.23 | ₩37,092 | ₩37,353 | ₩37,092 | ₩37,199 | +0.29% | 2.5만 |
|---|
| 2026.01.22 | ₩37,293 | ₩37,413 | ₩37,198 | ₩37,333 | +0.11% | 1.6만 |
|---|
| 2026.01.21 | ₩36,824 | ₩37,279 | ₩36,743 | ₩37,078 | +0.69% | 3.1만 |
|---|
| 2026.01.20 | ₩36,837 | ₩37,065 | ₩36,609 | ₩36,717 | -0.33% | 3.9만 |
|---|
| 2026.01.16 | ₩37,547 | ₩37,896 | ₩37,480 | ₩37,551 | +0.01% | 4.5만 |
|---|
| 2026.01.15 | ₩37,688 | ₩37,842 | ₩37,467 | ₩37,467 | -0.59% | 1.9만 |
|---|
| 2026.01.14 | ₩37,601 | ₩37,601 | ₩37,200 | ₩37,507 | -0.25% | 20.3만 |
|---|
| 2026.01.13 | ₩37,722 | ₩37,762 | ₩37,547 | ₩37,762 | +0.11% | 18.6만 |
|---|
| 2026.01.12 | ₩37,628 | ₩37,869 | ₩37,576 | ₩37,748 | +0.32% | 1.4만 |
|---|
| 2026.01.09 | ₩37,360 | ₩37,829 | ₩37,360 | ₩37,768 | +1.09% | 3.3만 |
|---|
| 2026.01.08 | ₩37,467 | ₩37,601 | ₩37,346 | ₩37,467 | 0.00% | 23.3만 |
|---|
| 2026.01.07 | ₩37,681 | ₩37,762 | ₩37,387 | ₩37,468 | -0.57% | 4만 |
|---|
| 2026.01.06 | ₩37,388 | ₩37,802 | ₩37,338 | ₩37,681 | +0.78% | 5.5만 |
|---|
| 2026.01.05 | ₩37,253 | ₩37,413 | ₩37,132 | ₩37,186 | -0.18% | 1만 |
|---|
| 2026.01.02 | ₩37,045 | ₩37,353 | ₩36,770 | ₩37,025 | -0.05% | 3만 |
|---|
| 2025.12.31 | ₩37,360 | ₩37,360 | ₩36,998 | ₩37,105 | -0.68% | 4만 |
|---|
| 2025.12.30 | ₩37,274 | ₩37,413 | ₩37,199 | ₩37,387 | +0.30% | 3.3만 |
|---|
| 2025.12.29 | ₩37,427 | ₩37,427 | ₩37,145 | ₩37,400 | -0.07% | 2.9만 |
|---|
| 2025.12.26 | ₩37,601 | ₩37,768 | ₩37,400 | ₩37,574 | -0.07% | 12.1만 |
|---|
| 2025.12.24 | ₩37,427 | ₩37,722 | ₩37,393 | ₩37,708 | +0.75% | 9.1만 |
|---|
| 2025.12.23 | ₩37,226 | ₩37,480 | ₩37,078 | ₩37,480 | +0.68% | 4.1만 |
|---|
| 2025.12.22 | ₩41,273 | ₩41,467 | ₩41,219 | ₩41,451 | +0.43% | 2만 |
|---|
| 2025.12.19 | ₩40,790 | ₩41,259 | ₩40,790 | ₩41,226 | +1.07% | 4.2만 |
|---|
| 2025.12.18 | ₩41,072 | ₩41,152 | ₩40,857 | ₩41,031 | -0.10% | 8.3천 |
|---|
| 2025.12.17 | ₩41,058 | ₩41,139 | ₩40,562 | ₩40,589 | -1.14% | 1.9만 |
|---|
| 2025.12.16 | ₩41,273 | ₩41,273 | ₩40,844 | ₩41,179 | -0.23% | 2.8만 |
|---|
| 2025.12.15 | ₩41,340 | ₩41,514 | ₩41,246 | ₩41,393 | +0.13% | 2.7만 |
|---|
| 2025.12.12 | ₩41,981 | ₩41,981 | ₩41,279 | ₩41,500 | -1.15% | 3.1만 |
|---|
| 2025.12.11 | ₩41,822 | ₩42,197 | ₩41,701 | ₩42,197 | +0.90% | 3.9만 |
|---|
| 2025.12.10 | ₩41,742 | ₩42,150 | ₩41,594 | ₩42,077 | +0.80% | 2만 |
|---|
| 2025.12.09 | ₩41,809 | ₩41,889 | ₩41,742 | ₩41,755 | -0.13% | 4.2만 |
|---|
| 2025.12.08 | ₩41,862 | ₩41,862 | ₩41,554 | ₩41,822 | -0.10% | 4.9만 |
|---|
| 2025.12.05 | ₩42,063 | ₩42,090 | ₩41,346 | ₩41,956 | -0.25% | 5.3만 |
|---|
| 2025.12.04 | ₩41,768 | ₩41,929 | ₩41,675 | ₩41,929 | +0.38% | 2.4만 |
|---|
| 2025.12.03 | ₩41,822 | ₩41,929 | ₩41,668 | ₩41,862 | +0.10% | 2.2만 |
|---|
| 2025.12.02 | ₩41,876 | ₩41,876 | ₩41,514 | ₩41,664 | -0.51% | 10.3만 |
|---|
| 2025.12.01 | ₩41,554 | ₩41,768 | ₩41,527 | ₩41,594 | +0.10% | 6.8만 |
|---|
| 2025.11.28 | ₩41,676 | ₩41,956 | ₩41,676 | ₩41,956 | +0.67% | 4.1만 |
|---|
| 2025.11.26 | ₩41,454 | ₩41,956 | ₩41,407 | ₩41,862 | +0.99% | 15.4만 |
|---|
| 2025.11.25 | ₩40,871 | ₩41,380 | ₩40,750 | ₩41,380 | +1.25% | 1.6만 |
|---|
| 2025.11.24 | ₩40,830 | ₩41,072 | ₩40,727 | ₩40,871 | +0.10% | 1.3만 |
|---|
| 2025.11.21 | ₩40,269 | ₩40,750 | ₩40,132 | ₩40,536 | +0.66% | 2.7만 |
|---|
| 2025.11.20 | ₩41,313 | ₩41,373 | ₩40,201 | ₩40,201 | -2.69% | 7.4천 |
|---|
| 2025.11.19 | ₩40,830 | ₩40,897 | ₩40,503 | ₩40,857 | +0.07% | 1.8만 |
|---|
| 2025.11.18 | ₩40,615 | ₩40,842 | ₩40,511 | ₩40,532 | -0.20% | 2.3만 |
|---|
| 2025.11.17 | ₩41,326 | ₩41,433 | ₩40,737 | ₩40,978 | -0.84% | 7.5천 |
|---|
| 2025.11.14 | ₩41,192 | ₩41,621 | ₩41,050 | ₩41,380 | +0.46% | 1.1만 |
|---|
| 2025.11.13 | ₩42,117 | ₩42,117 | ₩41,313 | ₩41,567 | -1.30% | 39.8만 |
|---|
| 2025.11.12 | ₩42,241 | ₩42,325 | ₩42,103 | ₩42,278 | +0.09% | 7.7천 |
|---|
| 2025.11.11 | ₩42,077 | ₩42,201 | ₩41,768 | ₩42,063 | -0.03% | 1.4만 |
|---|
| 2025.11.10 | ₩41,782 | ₩42,077 | ₩41,713 | ₩41,956 | +0.42% | 1.8만 |
|---|
| 2025.11.07 | ₩40,871 | ₩41,273 | ₩40,570 | ₩41,273 | +0.98% | 1.9만 |
|---|
| 2025.11.06 | ₩41,672 | ₩41,672 | ₩41,219 | ₩41,338 | -0.80% | 4.9만 |
|---|
| 2025.11.05 | ₩41,835 | ₩42,063 | ₩41,554 | ₩41,822 | -0.03% | 1.4만 |
|---|
| 2025.11.04 | ₩41,688 | ₩42,063 | ₩41,206 | ₩41,755 | +0.16% | 21.5만 |
|---|
| 2025.11.03 | ₩42,224 | ₩42,412 | ₩42,197 | ₩42,371 | +0.35% | 4.7만 |
|---|
| 2025.10.31 | ₩42,278 | ₩42,425 | ₩42,117 | ₩42,345 | +0.16% | 1.6만 |
|---|
| 2025.10.30 | ₩42,264 | ₩42,412 | ₩42,074 | ₩42,103 | -0.38% | 2.1만 |
|---|
| 2025.10.29 | ₩42,948 | ₩42,948 | ₩42,479 | ₩42,566 | -0.89% | 2.9만 |
|---|
| 2025.10.28 | ₩42,345 | ₩44,663 | ₩42,224 | ₩42,582 | +0.56% | 5.8만 |
|---|
| 2025.10.27 | ₩42,130 | ₩42,278 | ₩41,902 | ₩42,278 | +0.35% | 2.3만 |
|---|
| 2025.10.24 | ₩41,393 | ₩42,639 | ₩41,380 | ₩41,507 | +0.28% | 34.6만 |
|---|
| 2025.10.23 | ₩40,918 | ₩41,165 | ₩40,844 | ₩41,098 | +0.44% | 3.9만 |
|---|
| 2025.10.22 | ₩41,165 | ₩41,232 | ₩40,522 | ₩40,817 | -0.85% | 6.3만 |
|---|
| 2025.10.21 | ₩41,152 | ₩41,219 | ₩40,975 | ₩41,058 | -0.23% | 4.4만 |
|---|
| 2025.10.20 | ₩40,924 | ₩41,152 | ₩40,864 | ₩41,129 | +0.50% | 3.2만 |
|---|
| 2025.10.17 | ₩40,576 | ₩40,784 | ₩40,331 | ₩40,663 | +0.21% | 29.8만 |
|---|
| 2025.10.16 | ₩40,978 | ₩41,085 | ₩40,281 | ₩40,616 | -0.88% | 7.3만 |
|---|
| 2025.10.15 | ₩40,751 | ₩41,125 | ₩40,415 | ₩40,804 | +0.13% | 3.3만 |
|---|
| 2025.10.14 | ₩40,254 | ₩40,817 | ₩40,254 | ₩40,442 | +0.47% | 8.9만 |
|---|
| 2025.10.13 | ₩40,516 | ₩40,643 | ₩40,294 | ₩40,544 | +0.07% | 2.8만 |
|---|
| 2025.10.10 | ₩41,447 | ₩41,447 | ₩39,892 | ₩40,026 | -3.43% | 9.7천 |
|---|