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 | ₩40,114 | ₩40,302 | ₩40,040 | ₩40,221 | +0.27% | 3.7만 |
| 2026.10.08 | ₩40,013 | ₩40,126 | ₩39,819 | ₩39,954 | -0.15% | 1.3만 |
| 2026.10.07 | ₩40,275 | ₩40,281 | ₩39,993 | ₩40,221 | -0.13% | 2.6만 |
| 2026.10.06 | ₩40,355 | ₩40,503 | ₩40,154 | ₩40,335 | -0.05% | 11.3만 |
| 2026.10.05 | ₩39,913 | ₩40,248 | ₩39,819 | ₩40,100 | +0.47% | 5.1만 |
| 2026.10.02 | ₩39,879 | ₩39,986 | ₩39,711 | ₩39,846 | -0.08% | 3.1만 |
| 2026.10.01 | ₩39,551 | ₩39,711 | ₩39,309 | ₩39,542 | -0.02% | 22.1만 |
| 2026.09.30 | ₩39,886 | ₩39,886 | ₩39,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,564 |
| -0.81% |
| 4만 |
| 2026.09.29 | ₩39,859 | ₩39,859 | ₩39,457 | ₩39,618 | -0.61% | 1.8만 |
|---|
| 2026.09.28 | ₩40,167 | ₩40,167 | ₩39,795 | ₩39,829 | -0.84% | 1.1만 |
|---|
| 2026.09.25 | ₩40,141 | ₩40,248 | ₩39,939 | ₩40,248 | +0.27% | 3.3만 |
|---|
| 2026.09.24 | ₩39,913 | ₩40,087 | ₩39,792 | ₩40,074 | +0.40% | 3.6만 |
|---|
| 2026.09.23 | ₩40,235 | ₩40,235 | ₩39,933 | ₩40,087 | -0.37% | 2.5만 |
|---|
| 2026.09.22 | ₩40,221 | ₩40,543 | ₩40,221 | ₩40,394 | +0.43% | 10.7만 |
|---|
| 2026.09.21 | ₩40,087 | ₩40,475 | ₩40,087 | ₩40,436 | +0.87% | 2.4만 |
|---|
| 2026.09.18 | ₩39,635 | ₩39,779 | ₩39,564 | ₩39,722 | +0.22% | 8.3천 |
|---|
| 2026.09.17 | ₩39,899 | ₩39,899 | ₩39,537 | ₩39,644 | -0.64% | 7만 |
|---|
| 2026.09.16 | ₩39,470 | ₩39,698 | ₩39,229 | ₩39,403 | -0.17% | 2.4만 |
|---|
| 2026.09.15 | ₩39,450 | ₩39,551 | ₩39,376 | ₩39,510 | +0.15% | 8.9천 |
|---|
| 2026.09.14 | ₩39,524 | ₩39,792 | ₩39,524 | ₩39,685 | +0.41% | 6.4만 |
|---|
| 2026.09.11 | ₩40,007 | ₩40,007 | ₩39,819 | ₩39,886 | -0.30% | 14.4만 |
|---|
| 2026.09.10 | ₩39,520 | ₩39,671 | ₩39,497 | ₩39,579 | +0.15% | 18만 |
|---|
| 2026.09.09 | ₩39,926 | ₩39,926 | ₩39,671 | ₩39,832 | -0.24% | 2.6만 |
|---|
| 2026.09.08 | ₩39,878 | ₩40,067 | ₩39,878 | ₩39,993 | +0.29% | 2만 |
|---|
| 2026.09.04 | ₩40,020 | ₩40,194 | ₩39,990 | ₩40,181 | +0.40% | 38.3만 |
|---|
| 2026.09.03 | ₩40,167 | ₩40,462 | ₩40,103 | ₩40,436 | +0.67% | 2.1만 |
|---|
| 2026.09.02 | ₩39,859 | ₩40,395 | ₩39,856 | ₩39,926 | +0.17% | 4.3만 |
|---|
| 2026.09.01 | ₩42,105 | ₩42,105 | ₩39,819 | ₩39,923 | -5.18% | 9.9천 |
|---|
| 2026.08.31 | ₩40,248 | ₩40,288 | ₩40,047 | ₩40,261 | +0.03% | 1.8만 |
|---|
| 2026.08.28 | ₩40,536 | ₩40,783 | ₩40,355 | ₩40,449 | -0.22% | 3.4만 |
|---|
| 2026.08.27 | ₩40,503 | ₩40,650 | ₩40,375 | ₩40,637 | +0.33% | 4.4만 |
|---|
| 2026.08.26 | ₩40,342 | ₩40,395 | ₩40,248 | ₩40,320 | -0.05% | 2.7만 |
|---|
| 2026.08.25 | ₩40,355 | ₩40,436 | ₩40,208 | ₩40,409 | +0.13% | 11.9만 |
|---|
| 2026.08.24 | ₩40,141 | ₩40,342 | ₩40,141 | ₩40,315 | +0.43% | 2.2만 |
|---|
| 2026.08.21 | ₩40,503 | ₩40,664 | ₩40,288 | ₩40,288 | -0.53% | 4.6만 |
|---|
| 2026.08.20 | ₩40,570 | ₩40,570 | ₩40,181 | ₩40,302 | -0.66% | 3.1만 |
|---|
| 2026.08.19 | ₩40,798 | ₩40,798 | ₩40,543 | ₩40,570 | -0.56% | 4.8만 |
|---|
| 2026.08.18 | ₩38,826 | ₩46,873 | ₩38,826 | ₩40,597 | +4.56% | 5만 |
|---|
| 2026.08.17 | ₩41,187 | ₩41,187 | ₩40,825 | ₩40,851 | -0.81% | 4.6만 |
|---|
| 2026.08.14 | ₩41,374 | ₩41,374 | ₩41,012 | ₩41,146 | -0.55% | 9.1만 |
|---|
| 2026.08.13 | ₩41,066 | ₩41,334 | ₩41,049 | ₩41,254 | +0.46% | 1.3만 |
|---|
| 2026.08.12 | ₩40,892 | ₩41,087 | ₩40,798 | ₩40,932 | +0.10% | 3.2만 |
|---|
| 2026.08.11 | ₩41,120 | ₩41,120 | ₩40,731 | ₩40,865 | -0.62% | 3.6만 |
|---|
| 2026.08.10 | ₩40,811 | ₩41,079 | ₩40,811 | ₩41,039 | +0.56% | 4.7만 |
|---|
| 2026.08.07 | ₩40,892 | ₩41,039 | ₩40,731 | ₩41,039 | +0.36% | 2.9만 |
|---|
| 2026.08.06 | ₩40,932 | ₩40,945 | ₩40,650 | ₩40,784 | -0.36% | 12.1만 |
|---|
| 2026.08.05 | ₩41,053 | ₩41,428 | ₩40,839 | ₩41,053 | 0.00% | 5.8만 |
|---|
| 2026.08.04 | ₩40,100 | ₩41,093 | ₩40,100 | ₩41,039 | +2.34% | 1.2만 |
|---|
| 2026.08.03 | ₩39,349 | ₩40,127 | ₩39,349 | ₩40,020 | +1.70% | 3.1만 |
|---|
| 2026.07.31 | ₩38,947 | ₩39,430 | ₩38,947 | ₩39,390 | +1.14% | 15.6만 |
|---|
| 2026.07.30 | ₩38,746 | ₩39,282 | ₩38,746 | ₩39,188 | +1.14% | 13.6만 |
|---|
| 2026.07.29 | ₩39,135 | ₩39,229 | ₩38,639 | ₩38,732 | -1.03% | 3.7만 |
|---|
| 2026.07.28 | ₩39,255 | ₩39,255 | ₩38,893 | ₩39,168 | -0.22% | 22.8만 |
|---|
| 2026.07.27 | ₩39,329 | ₩39,329 | ₩38,947 | ₩39,108 | -0.56% | 2.9만 |
|---|
| 2026.07.24 | ₩38,974 | ₩39,376 | ₩38,974 | ₩39,188 | +0.55% | 1.7만 |
|---|
| 2026.07.23 | ₩39,249 | ₩39,336 | ₩38,974 | ₩39,336 | +0.22% | 11.8만 |
|---|
| 2026.07.22 | ₩39,577 | ₩39,819 | ₩39,577 | ₩39,725 | +0.37% | 1.8만 |
|---|
| 2026.07.21 | ₩39,604 | ₩39,779 | ₩39,497 | ₩39,711 | +0.27% | 13.2만 |
|---|
| 2026.07.20 | ₩39,526 | ₩39,725 | ₩39,269 | ₩39,339 | -0.48% | 9.3천 |
|---|
| 2026.07.17 | ₩39,336 | ₩39,886 | ₩39,336 | ₩39,524 | +0.48% | 5.2만 |
|---|
| 2026.07.16 | ₩40,087 | ₩40,221 | ₩39,819 | ₩39,939 | -0.37% | 6.3만 |
|---|
| 2026.07.15 | ₩39,994 | ₩40,650 | ₩39,895 | ₩40,141 | +0.37% | 5.2만 |
|---|
| 2026.07.14 | ₩39,980 | ₩41,173 | ₩39,819 | ₩40,033 | +0.13% | 16.6만 |
|---|
| 2026.07.13 | ₩40,074 | ₩40,121 | ₩39,792 | ₩39,953 | -0.30% | 3.7만 |
|---|
| 2026.07.10 | ₩40,033 | ₩40,315 | ₩39,872 | ₩40,275 | +0.60% | 7.7만 |
|---|
| 2026.07.09 | ₩39,604 | ₩40,141 | ₩39,564 | ₩40,074 | +1.19% | 9.3만 |
|---|
| 2026.07.08 | ₩39,711 | ₩39,711 | ₩39,282 | ₩39,698 | -0.03% | 10만 |
|---|
| 2026.07.07 | ₩39,966 | ₩40,114 | ₩39,631 | ₩39,872 | -0.23% | 4.9만 |
|---|
| 2026.07.06 | ₩39,859 | ₩40,060 | ₩39,846 | ₩40,047 | +0.47% | 3.9만 |
|---|
| 2026.07.02 | ₩40,007 | ₩40,194 | ₩39,446 | ₩39,711 | -0.74% | 5.9만 |
|---|
| 2026.07.01 | ₩39,846 | ₩39,966 | ₩39,644 | ₩39,792 | -0.13% | 8.4만 |
|---|
| 2026.06.30 | ₩39,644 | ₩39,913 | ₩39,430 | ₩39,872 | +0.58% | 78.2만 |
|---|
| 2026.06.29 | ₩39,376 | ₩39,669 | ₩39,081 | ₩39,551 | +0.44% | 3.2만 |
|---|
| 2026.06.26 | ₩39,121 | ₩39,510 | ₩38,893 | ₩38,893 | -0.58% | 18.9만 |
|---|
| 2026.06.25 | ₩39,779 | ₩39,779 | ₩39,296 | ₩39,391 | -0.97% | 82.3만 |
|---|
| 2026.06.24 | ₩39,416 | ₩39,765 | ₩39,316 | ₩39,398 | -0.05% | 30.3만 |
|---|
| 2026.06.23 | ₩39,725 | ₩39,789 | ₩39,510 | ₩39,596 | -0.32% | 3.5만 |
|---|
| 2026.06.22 | ₩40,530 | ₩43,856 | ₩38,907 | ₩40,758 | +0.56% | 5.3만 |
|---|
| 2026.06.18 | ₩40,127 | ₩40,315 | ₩40,053 | ₩40,315 | +0.47% | 4.8만 |
|---|
| 2026.06.17 | ₩40,208 | ₩40,422 | ₩39,792 | ₩39,859 | -0.87% | 12.4만 |
|---|
| 2026.06.16 | ₩40,623 | ₩40,650 | ₩40,328 | ₩40,330 | -0.72% | 5.1만 |
|---|
| 2026.06.15 | ₩40,623 | ₩40,758 | ₩40,516 | ₩40,526 | -0.24% | 7.6만 |
|---|
| 2026.06.12 | ₩39,859 | ₩40,060 | ₩39,671 | ₩39,917 | +0.14% | 3.6만 |
|---|
| 2026.06.11 | ₩39,302 | ₩39,872 | ₩39,242 | ₩39,805 | +1.28% | 3만 |
|---|
| 2026.06.10 | ₩39,483 | ₩39,859 | ₩39,242 | ₩39,323 | -0.41% | 4.6만 |
|---|
| 2026.06.09 | ₩40,114 | ₩40,194 | ₩39,282 | ₩39,792 | -0.80% | 3.5만 |
|---|
| 2026.06.08 | ₩40,033 | ₩40,114 | ₩39,852 | ₩39,886 | -0.37% | 1만 |
|---|
| 2026.06.05 | ₩40,570 | ₩40,570 | ₩39,832 | ₩39,902 | -1.65% | 3.8만 |
|---|
| 2026.06.04 | ₩40,690 | ₩40,986 | ₩40,543 | ₩40,945 | +0.63% | 3.2만 |
|---|
| 2026.06.03 | ₩41,133 | ₩41,133 | ₩40,623 | ₩40,766 | -0.89% | 5.1만 |
|---|
| 2026.06.02 | ₩40,918 | ₩41,106 | ₩40,851 | ₩41,053 | +0.33% | 6만 |
|---|
| 2026.06.01 | ₩43,051 | ₩43,507 | ₩40,731 | ₩40,936 | -4.91% | 4.8만 |
|---|
| 2026.05.29 | ₩41,026 | ₩41,026 | ₩40,664 | ₩40,825 | -0.49% | 5만 |
|---|
| 2026.05.28 | ₩40,194 | ₩40,831 | ₩40,194 | ₩40,774 | +1.44% | 3.1만 |
|---|
| 2026.05.27 | ₩40,610 | ₩40,610 | ₩40,395 | ₩40,535 | -0.18% | 2.9만 |
|---|
| 2026.05.26 | ₩40,442 | ₩40,664 | ₩40,370 | ₩40,509 | +0.17% | 2.5만 |
|---|
| 2026.05.22 | ₩40,409 | ₩40,583 | ₩40,181 | ₩40,275 | -0.33% | 3만 |
|---|
| 2026.05.21 | ₩39,846 | ₩40,154 | ₩39,832 | ₩40,114 | +0.67% | 2만 |
|---|
| 2026.05.20 | ₩39,819 | ₩40,141 | ₩39,752 | ₩40,021 | +0.51% | 13.4만 |
|---|
| 2026.05.19 | ₩39,846 | ₩39,872 | ₩39,551 | ₩39,622 | -0.56% | 4.1만 |
|---|
| 2026.05.18 | ₩40,235 | ₩40,235 | ₩39,644 | ₩39,953 | -0.70% | 2.3만 |
|---|
| 2026.05.15 | ₩40,409 | ₩40,865 | ₩40,067 | ₩40,074 | -0.83% | 1.5만 |
|---|
| 2026.05.14 | ₩40,449 | ₩40,798 | ₩40,395 | ₩40,613 | +0.40% | 7.7만 |
|---|
| 2026.05.13 | ₩39,939 | ₩40,369 | ₩39,819 | ₩40,342 | +1.01% | 2.5만 |
|---|
| 2026.05.12 | ₩39,939 | ₩40,060 | ₩39,591 | ₩40,060 | +0.30% | 8.6만 |
|---|
| 2026.05.11 | ₩39,671 | ₩40,141 | ₩39,671 | ₩40,127 | +1.15% | 3.5만 |
|---|
| 2026.05.08 | ₩39,926 | ₩43,239 | ₩38,974 | ₩39,913 | -0.03% | 4.3만 |
|---|
| 2026.05.07 | ₩39,416 | ₩39,792 | ₩39,336 | ₩39,446 | +0.07% | 4.5만 |
|---|
| 2026.05.06 | ₩39,233 | ₩40,972 | ₩39,054 | ₩39,644 | +1.05% | 8.1만 |
|---|
| 2026.05.05 | ₩39,001 | ₩39,162 | ₩38,907 | ₩39,048 | +0.12% | 2.5만 |
|---|
| 2026.05.04 | ₩38,867 | ₩38,920 | ₩38,665 | ₩38,746 | -0.31% | 5.9만 |
|---|
| 2026.05.01 | ₩38,867 | ₩39,054 | ₩38,826 | ₩38,887 | +0.05% | 2.8만 |
|---|
| 2026.04.30 | ₩38,209 | ₩38,853 | ₩38,209 | ₩38,786 | +1.51% | 9만 |
|---|
| 2026.04.29 | ₩38,290 | ₩38,384 | ₩38,089 | ₩38,250 | -0.11% | 2.1만 |
|---|
| 2026.04.28 | ₩38,464 | ₩38,491 | ₩38,196 | ₩38,393 | -0.18% | 5.6만 |
|---|
| 2026.04.27 | ₩38,518 | ₩38,652 | ₩38,467 | ₩38,585 | +0.17% | 1.4만 |
|---|
| 2026.04.24 | ₩38,310 | ₩38,598 | ₩38,236 | ₩38,516 | +0.54% | 1.5만 |
|---|
| 2026.04.23 | ₩38,357 | ₩38,411 | ₩37,887 | ₩38,154 | -0.53% | 1.7만 |
|---|
| 2026.04.22 | ₩38,343 | ₩38,397 | ₩38,183 | ₩38,330 | -0.03% | 2.2만 |
|---|
| 2026.04.21 | ₩38,317 | ₩38,370 | ₩37,940 | ₩37,940 | -0.98% | 9.1만 |
|---|
| 2026.04.20 | ₩38,276 | ₩38,276 | ₩38,081 | ₩38,263 | -0.04% | 5.6만 |
|---|
| 2026.04.17 | ₩38,089 | ₩38,457 | ₩38,089 | ₩38,301 | +0.56% | 2.6만 |
|---|
| 2026.04.16 | ₩37,700 | ₩37,914 | ₩37,686 | ₩37,849 | +0.39% | 4.9만 |
|---|
| 2026.04.15 | ₩37,324 | ₩37,686 | ₩37,271 | ₩37,639 | +0.84% | 4.2만 |
|---|
| 2026.04.14 | ₩36,828 | ₩37,190 | ₩36,828 | ₩37,167 | +0.92% | 1.1만 |
|---|
| 2026.04.13 | ₩36,305 | ₩36,589 | ₩35,404 | ₩36,589 | +0.78% | 2만 |
|---|
| 2026.04.10 | ₩36,533 | ₩36,533 | ₩36,218 | ₩36,271 | -0.72% | 5.8만 |
|---|
| 2026.04.09 | ₩36,144 | ₩36,426 | ₩36,057 | ₩36,265 | +0.33% | 4.4만 |
|---|
| 2026.04.08 | ₩36,238 | ₩36,238 | ₩35,970 | ₩36,104 | -0.37% | 1.3만 |
|---|
| 2026.04.07 | ₩35,272 | ₩35,567 | ₩35,196 | ₩35,567 | +0.84% | 2.5만 |
|---|
| 2026.04.06 | ₩35,420 | ₩35,514 | ₩35,312 | ₩35,473 | +0.15% | 1만 |
|---|
| 2026.04.02 | ₩34,977 | ₩35,453 | ₩34,977 | ₩35,358 | +1.09% | 2.1만 |
|---|
| 2026.04.01 | ₩35,514 | ₩35,527 | ₩35,339 | ₩35,380 | -0.38% | 1.6만 |
|---|
| 2026.03.31 | ₩34,991 | ₩35,675 | ₩34,803 | ₩35,192 | +0.57% | 4.3만 |
|---|
| 2026.03.30 | ₩34,702 | ₩34,870 | ₩34,535 | ₩34,615 | -0.25% | 2만 |
|---|
| 2026.03.27 | ₩35,125 | ₩35,138 | ₩34,870 | ₩34,870 | -0.73% | 1.7만 |
|---|
| 2026.03.26 | ₩35,473 | ₩35,500 | ₩35,219 | ₩35,219 | -0.72% | 1.3만 |
|---|
| 2026.03.25 | ₩35,889 | ₩35,889 | ₩35,675 | ₩35,701 | -0.52% | 1만 |
|---|
| 2026.03.24 | ₩35,597 | ₩35,742 | ₩35,460 | ₩35,514 | -0.23% | 3.2만 |
|---|
| 2026.03.23 | ₩35,836 | ₩35,882 | ₩35,661 | ₩35,661 | -0.49% | 2.4만 |
|---|
| 2026.03.20 | ₩35,587 | ₩35,621 | ₩35,380 | ₩35,554 | -0.09% | 1.7만 |
|---|
| 2026.03.19 | ₩35,768 | ₩35,842 | ₩35,636 | ₩35,755 | -0.04% | 1만 |
|---|
| 2026.03.18 | ₩36,104 | ₩36,211 | ₩35,836 | ₩35,836 | -0.74% | 1.2만 |
|---|
| 2026.03.17 | ₩36,251 | ₩36,439 | ₩36,184 | ₩36,184 | -0.18% | 1.7만 |
|---|
| 2026.03.16 | ₩35,996 | ₩36,418 | ₩35,996 | ₩36,171 | +0.48% | 3만 |
|---|
| 2026.03.13 | ₩36,372 | ₩36,399 | ₩35,970 | ₩35,970 | -1.11% | 7.4만 |
|---|
| 2026.03.12 | ₩36,312 | ₩36,391 | ₩36,211 | ₩36,224 | -0.24% | 1.1만 |
|---|
| 2026.03.11 | ₩36,922 | ₩36,922 | ₩36,452 | ₩36,667 | -0.69% | 3.5만 |
|---|
| 2026.03.10 | ₩36,580 | ₩36,789 | ₩36,560 | ₩36,667 | +0.24% | 1.6만 |
|---|
| 2026.03.09 | ₩36,245 | ₩37,747 | ₩36,157 | ₩36,640 | +1.09% | 8.5천 |
|---|
| 2026.03.06 | ₩36,452 | ₩36,628 | ₩36,184 | ₩36,600 | +0.40% | 2.1만 |
|---|
| 2026.03.05 | ₩36,748 | ₩36,895 | ₩36,546 | ₩36,748 | 0.00% | 3.1만 |
|---|
| 2026.03.04 | ₩36,546 | ₩37,056 | ₩36,546 | ₩36,982 | +1.19% | 1.7만 |
|---|
| 2026.03.03 | ₩36,640 | ₩37,024 | ₩36,361 | ₩36,680 | +0.11% | 7.1만 |
|---|
| 2026.03.02 | ₩36,868 | ₩37,190 | ₩36,761 | ₩37,136 | +0.73% | 2.9만 |
|---|
| 2026.02.27 | ₩36,922 | ₩37,083 | ₩36,856 | ₩37,083 | +0.44% | 3.2만 |
|---|
| 2026.02.26 | ₩37,264 | ₩37,271 | ₩36,922 | ₩37,229 | -0.09% | 2.9만 |
|---|
| 2026.02.25 | ₩37,244 | ₩37,458 | ₩37,244 | ₩37,458 | +0.58% | 2만 |
|---|
| 2026.02.24 | ₩36,989 | ₩37,163 | ₩36,949 | ₩37,069 | +0.22% | 3.3만 |
|---|
| 2026.02.23 | ₩37,157 | ₩37,237 | ₩36,761 | ₩36,935 | -0.60% | 8.2만 |
|---|
| 2026.02.20 | ₩37,043 | ₩37,230 | ₩37,043 | ₩37,204 | +0.43% | 6.6천 |
|---|
| 2026.02.19 | ₩37,136 | ₩37,136 | ₩36,841 | ₩36,922 | -0.58% | 3.8만 |
|---|
| 2026.02.18 | ₩36,976 | ₩37,304 | ₩36,949 | ₩37,110 | +0.36% | 8.7만 |
|---|
| 2026.02.17 | ₩36,560 | ₩37,800 | ₩36,560 | ₩36,996 | +1.19% | 4.1만 |
|---|
| 2026.02.13 | ₩37,069 | ₩37,136 | ₩36,855 | ₩37,002 | -0.18% | 6.8만 |
|---|
| 2026.02.12 | ₩37,539 | ₩37,606 | ₩36,976 | ₩37,136 | -1.07% | 10.2만 |
|---|
| 2026.02.11 | ₩37,619 | ₩37,619 | ₩37,364 | ₩37,525 | -0.25% | 2.2만 |
|---|
| 2026.02.10 | ₩37,673 | ₩37,740 | ₩37,499 | ₩37,525 | -0.39% | 12.2만 |
|---|
| 2026.02.09 | ₩37,297 | ₩37,713 | ₩37,297 | ₩37,621 | +0.87% | 14.2만 |
|---|
| 2026.02.06 | ₩36,922 | ₩37,499 | ₩36,882 | ₩37,472 | +1.49% | 2.4만 |
|---|
| 2026.02.05 | ₩36,935 | ₩36,935 | ₩36,546 | ₩36,841 | -0.25% | 1.4만 |
|---|
| 2026.02.04 | ₩37,358 | ₩37,445 | ₩37,069 | ₩37,230 | -0.34% | 2.1만 |
|---|
| 2026.02.03 | ₩37,847 | ₩37,847 | ₩37,069 | ₩37,271 | -1.52% | 4.1만 |
|---|
| 2026.02.02 | ₩37,659 | ₩37,861 | ₩37,633 | ₩37,723 | +0.17% | 2만 |
|---|
| 2026.01.30 | ₩37,586 | ₩37,659 | ₩37,364 | ₩37,499 | -0.23% | 2.2만 |
|---|
| 2026.01.29 | ₩37,552 | ₩37,794 | ₩37,170 | ₩37,771 | +0.58% | 6.8만 |
|---|
| 2026.01.28 | ₩37,968 | ₩37,980 | ₩37,686 | ₩37,807 | -0.42% | 2.6만 |
|---|
| 2026.01.27 | ₩37,713 | ₩37,874 | ₩37,673 | ₩37,841 | +0.34% | 4만 |
|---|
| 2026.01.26 | ₩37,472 | ₩37,686 | ₩37,425 | ₩37,633 | +0.43% | 4.8만 |
|---|
| 2026.01.23 | ₩37,123 | ₩37,385 | ₩37,123 | ₩37,230 | +0.29% | 2.5만 |
|---|
| 2026.01.22 | ₩37,324 | ₩37,445 | ₩37,229 | ₩37,364 | +0.11% | 1.6만 |
|---|
| 2026.01.21 | ₩36,855 | ₩37,311 | ₩36,774 | ₩37,110 | +0.69% | 3.1만 |
|---|
| 2026.01.20 | ₩36,868 | ₩37,096 | ₩36,640 | ₩36,748 | -0.33% | 3.9만 |
|---|
| 2026.01.16 | ₩37,579 | ₩37,928 | ₩37,512 | ₩37,583 | +0.01% | 4.5만 |
|---|
| 2026.01.15 | ₩37,720 | ₩37,874 | ₩37,499 | ₩37,499 | -0.59% | 1.9만 |
|---|
| 2026.01.14 | ₩37,633 | ₩37,633 | ₩37,232 | ₩37,539 | -0.25% | 20.3만 |
|---|
| 2026.01.13 | ₩37,753 | ₩37,794 | ₩37,579 | ₩37,794 | +0.11% | 18.6만 |
|---|
| 2026.01.12 | ₩37,659 | ₩37,901 | ₩37,607 | ₩37,780 | +0.32% | 1.4만 |
|---|
| 2026.01.09 | ₩37,391 | ₩37,861 | ₩37,391 | ₩37,800 | +1.09% | 3.3만 |
|---|
| 2026.01.08 | ₩37,499 | ₩37,633 | ₩37,378 | ₩37,499 | 0.00% | 23.3만 |
|---|
| 2026.01.07 | ₩37,713 | ₩37,794 | ₩37,418 | ₩37,500 | -0.57% | 4만 |
|---|
| 2026.01.06 | ₩37,419 | ₩37,834 | ₩37,370 | ₩37,713 | +0.78% | 5.5만 |
|---|
| 2026.01.05 | ₩37,284 | ₩37,445 | ₩37,163 | ₩37,217 | -0.18% | 1만 |
|---|
| 2026.01.02 | ₩37,076 | ₩37,385 | ₩36,801 | ₩37,056 | -0.05% | 3만 |
|---|
| 2025.12.31 | ₩37,391 | ₩37,391 | ₩37,029 | ₩37,136 | -0.68% | 4만 |
|---|
| 2025.12.30 | ₩37,305 | ₩37,445 | ₩37,230 | ₩37,418 | +0.30% | 3.3만 |
|---|
| 2025.12.29 | ₩37,458 | ₩37,458 | ₩37,177 | ₩37,431 | -0.07% | 2.9만 |
|---|
| 2025.12.26 | ₩37,633 | ₩37,800 | ₩37,431 | ₩37,606 | -0.07% | 12.1만 |
|---|
| 2025.12.24 | ₩37,458 | ₩37,753 | ₩37,425 | ₩37,740 | +0.75% | 9.1만 |
|---|
| 2025.12.23 | ₩37,257 | ₩37,512 | ₩37,110 | ₩37,512 | +0.68% | 4.1만 |
|---|
| 2025.12.22 | ₩41,307 | ₩41,502 | ₩41,254 | ₩41,486 | +0.43% | 2만 |
|---|
| 2025.12.19 | ₩40,825 | ₩41,294 | ₩40,825 | ₩41,260 | +1.07% | 4.2만 |
|---|
| 2025.12.18 | ₩41,106 | ₩41,187 | ₩40,892 | ₩41,066 | -0.10% | 8.3천 |
|---|
| 2025.12.17 | ₩41,093 | ₩41,173 | ₩40,597 | ₩40,623 | -1.14% | 1.9만 |
|---|
| 2025.12.16 | ₩41,307 | ₩41,307 | ₩40,878 | ₩41,214 | -0.23% | 2.8만 |
|---|
| 2025.12.15 | ₩41,374 | ₩41,549 | ₩41,281 | ₩41,428 | +0.13% | 2.7만 |
|---|
| 2025.12.12 | ₩42,017 | ₩42,017 | ₩41,314 | ₩41,535 | -1.15% | 3.1만 |
|---|
| 2025.12.11 | ₩41,857 | ₩42,233 | ₩41,737 | ₩42,233 | +0.90% | 3.9만 |
|---|
| 2025.12.10 | ₩41,777 | ₩42,186 | ₩41,629 | ₩42,112 | +0.80% | 2만 |
|---|
| 2025.12.09 | ₩41,844 | ₩41,924 | ₩41,777 | ₩41,790 | -0.13% | 4.2만 |
|---|
| 2025.12.08 | ₩41,898 | ₩41,898 | ₩41,589 | ₩41,857 | -0.10% | 4.9만 |
|---|
| 2025.12.05 | ₩42,099 | ₩42,126 | ₩41,381 | ₩41,991 | -0.25% | 5.3만 |
|---|
| 2025.12.04 | ₩41,804 | ₩41,965 | ₩41,710 | ₩41,965 | +0.38% | 2.4만 |
|---|
| 2025.12.03 | ₩41,857 | ₩41,965 | ₩41,703 | ₩41,898 | +0.10% | 2.2만 |
|---|
| 2025.12.02 | ₩41,911 | ₩41,911 | ₩41,549 | ₩41,699 | -0.51% | 10.3만 |
|---|
| 2025.12.01 | ₩41,589 | ₩41,804 | ₩41,562 | ₩41,629 | +0.10% | 6.8만 |
|---|
| 2025.11.28 | ₩41,711 | ₩41,991 | ₩41,711 | ₩41,991 | +0.67% | 4.1만 |
|---|
| 2025.11.26 | ₩41,488 | ₩41,991 | ₩41,442 | ₩41,898 | +0.99% | 15.4만 |
|---|
| 2025.11.25 | ₩40,905 | ₩41,415 | ₩40,784 | ₩41,415 | +1.25% | 1.6만 |
|---|
| 2025.11.24 | ₩40,865 | ₩41,106 | ₩40,762 | ₩40,905 | +0.10% | 1.3만 |
|---|
| 2025.11.21 | ₩40,303 | ₩40,784 | ₩40,166 | ₩40,570 | +0.66% | 2.7만 |
|---|
| 2025.11.20 | ₩41,348 | ₩41,408 | ₩40,235 | ₩40,235 | -2.69% | 7.4천 |
|---|
| 2025.11.19 | ₩40,865 | ₩40,932 | ₩40,538 | ₩40,892 | +0.07% | 1.8만 |
|---|
| 2025.11.18 | ₩40,649 | ₩40,877 | ₩40,546 | ₩40,566 | -0.20% | 2.3만 |
|---|
| 2025.11.17 | ₩41,361 | ₩41,468 | ₩40,771 | ₩41,012 | -0.84% | 7.5천 |
|---|
| 2025.11.14 | ₩41,227 | ₩41,656 | ₩41,085 | ₩41,415 | +0.46% | 1.1만 |
|---|
| 2025.11.13 | ₩42,152 | ₩42,152 | ₩41,348 | ₩41,602 | -1.30% | 39.8만 |
|---|
| 2025.11.12 | ₩42,277 | ₩42,360 | ₩42,139 | ₩42,313 | +0.09% | 7.7천 |
|---|
| 2025.11.11 | ₩42,112 | ₩42,237 | ₩41,804 | ₩42,099 | -0.03% | 1.4만 |
|---|
| 2025.11.10 | ₩41,817 | ₩42,112 | ₩41,749 | ₩41,991 | +0.42% | 1.8만 |
|---|
| 2025.11.07 | ₩40,905 | ₩41,307 | ₩40,605 | ₩41,307 | +0.98% | 1.9만 |
|---|
| 2025.11.06 | ₩41,707 | ₩41,707 | ₩41,254 | ₩41,373 | -0.80% | 4.9만 |
|---|
| 2025.11.05 | ₩41,871 | ₩42,099 | ₩41,589 | ₩41,857 | -0.03% | 1.4만 |
|---|
| 2025.11.04 | ₩41,723 | ₩42,099 | ₩41,240 | ₩41,790 | +0.16% | 21.5만 |
|---|
| 2025.11.03 | ₩42,260 | ₩42,447 | ₩42,233 | ₩42,407 | +0.35% | 4.7만 |
|---|
| 2025.10.31 | ₩42,313 | ₩42,461 | ₩42,152 | ₩42,380 | +0.16% | 1.6만 |
|---|
| 2025.10.30 | ₩42,300 | ₩42,447 | ₩42,109 | ₩42,139 | -0.38% | 2.1만 |
|---|
| 2025.10.29 | ₩42,984 | ₩42,984 | ₩42,514 | ₩42,602 | -0.89% | 2.9만 |
|---|
| 2025.10.28 | ₩42,380 | ₩44,701 | ₩42,260 | ₩42,618 | +0.56% | 5.8만 |
|---|
| 2025.10.27 | ₩42,166 | ₩42,313 | ₩41,938 | ₩42,313 | +0.35% | 2.3만 |
|---|
| 2025.10.24 | ₩41,428 | ₩42,675 | ₩41,415 | ₩41,542 | +0.28% | 34.6만 |
|---|
| 2025.10.23 | ₩40,952 | ₩41,200 | ₩40,878 | ₩41,133 | +0.44% | 3.9만 |
|---|
| 2025.10.22 | ₩41,200 | ₩41,267 | ₩40,556 | ₩40,851 | -0.85% | 6.3만 |
|---|
| 2025.10.21 | ₩41,187 | ₩41,254 | ₩41,010 | ₩41,093 | -0.23% | 4.4만 |
|---|
| 2025.10.20 | ₩40,959 | ₩41,187 | ₩40,898 | ₩41,164 | +0.50% | 3.2만 |
|---|
| 2025.10.17 | ₩40,610 | ₩40,818 | ₩40,365 | ₩40,697 | +0.21% | 29.8만 |
|---|
| 2025.10.16 | ₩41,012 | ₩41,120 | ₩40,315 | ₩40,650 | -0.88% | 7.3만 |
|---|
| 2025.10.15 | ₩40,786 | ₩41,160 | ₩40,449 | ₩40,838 | +0.13% | 3.3만 |
|---|
| 2025.10.14 | ₩40,288 | ₩40,851 | ₩40,288 | ₩40,476 | +0.47% | 8.9만 |
|---|
| 2025.10.13 | ₩40,550 | ₩40,677 | ₩40,328 | ₩40,578 | +0.07% | 2.8만 |
|---|
| 2025.10.10 | ₩41,482 | ₩41,482 | ₩39,926 | ₩40,060 | -3.43% | 9.7천 |
|---|