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 | ₩40,111 | ₩40,299 | ₩40,038 | ₩40,219 | +0.27% | 3.7만 |
| 2026.10.08 | ₩40,011 | ₩40,123 | ₩39,816 | ₩39,952 | -0.15% | 1.3만 |
| 2026.10.07 | ₩40,272 | ₩40,279 | ₩39,991 | ₩40,219 | -0.13% | 2.6만 |
| 2026.10.06 | ₩40,353 | ₩40,500 | ₩40,152 | ₩40,333 | -0.05% | 11.3만 |
| 2026.10.05 | ₩39,910 | ₩40,246 | ₩39,816 | ₩40,098 | +0.47% | 5.1만 |
| 2026.10.02 | ₩39,877 | ₩39,984 | ₩39,709 | ₩39,843 | -0.08% | 3.1만 |
| 2026.10.01 | ₩39,548 | ₩39,709 | ₩39,307 | ₩39,540 | -0.02% | 22.1만 |
| 2026.09.30 | ₩39,883 | ₩39,883 | ₩39,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,562 |
| -0.81% |
| 4만 |
| 2026.09.29 | ₩39,857 | ₩39,857 | ₩39,454 | ₩39,615 | -0.61% | 1.8만 |
|---|
| 2026.09.28 | ₩40,165 | ₩40,165 | ₩39,792 | ₩39,827 | -0.84% | 1.1만 |
|---|
| 2026.09.25 | ₩40,138 | ₩40,246 | ₩39,937 | ₩40,246 | +0.27% | 3.3만 |
|---|
| 2026.09.24 | ₩39,910 | ₩40,085 | ₩39,790 | ₩40,071 | +0.40% | 3.6만 |
|---|
| 2026.09.23 | ₩40,232 | ₩40,232 | ₩39,930 | ₩40,085 | -0.37% | 2.5만 |
|---|
| 2026.09.22 | ₩40,219 | ₩40,541 | ₩40,219 | ₩40,392 | +0.43% | 10.7만 |
|---|
| 2026.09.21 | ₩40,085 | ₩40,472 | ₩40,085 | ₩40,433 | +0.87% | 2.4만 |
|---|
| 2026.09.18 | ₩39,633 | ₩39,776 | ₩39,562 | ₩39,720 | +0.22% | 8.3천 |
|---|
| 2026.09.17 | ₩39,897 | ₩39,897 | ₩39,535 | ₩39,642 | -0.64% | 7만 |
|---|
| 2026.09.16 | ₩39,468 | ₩39,696 | ₩39,226 | ₩39,401 | -0.17% | 2.4만 |
|---|
| 2026.09.15 | ₩39,448 | ₩39,548 | ₩39,374 | ₩39,508 | +0.15% | 8.9천 |
|---|
| 2026.09.14 | ₩39,521 | ₩39,790 | ₩39,521 | ₩39,682 | +0.41% | 6.4만 |
|---|
| 2026.09.11 | ₩40,004 | ₩40,004 | ₩39,816 | ₩39,883 | -0.30% | 14.4만 |
|---|
| 2026.09.10 | ₩39,517 | ₩39,669 | ₩39,495 | ₩39,576 | +0.15% | 18만 |
|---|
| 2026.09.09 | ₩39,924 | ₩39,924 | ₩39,669 | ₩39,830 | -0.24% | 2.6만 |
|---|
| 2026.09.08 | ₩39,875 | ₩40,064 | ₩39,875 | ₩39,991 | +0.29% | 2만 |
|---|
| 2026.09.04 | ₩40,018 | ₩40,192 | ₩39,988 | ₩40,178 | +0.40% | 38.3만 |
|---|
| 2026.09.03 | ₩40,165 | ₩40,460 | ₩40,101 | ₩40,433 | +0.67% | 2.1만 |
|---|
| 2026.09.02 | ₩39,857 | ₩40,393 | ₩39,854 | ₩39,924 | +0.17% | 4.3만 |
|---|
| 2026.09.01 | ₩42,103 | ₩42,103 | ₩39,816 | ₩39,921 | -5.18% | 9.9천 |
|---|
| 2026.08.31 | ₩40,246 | ₩40,286 | ₩40,044 | ₩40,259 | +0.03% | 1.8만 |
|---|
| 2026.08.28 | ₩40,534 | ₩40,781 | ₩40,353 | ₩40,447 | -0.22% | 3.4만 |
|---|
| 2026.08.27 | ₩40,500 | ₩40,648 | ₩40,373 | ₩40,634 | +0.33% | 4.4만 |
|---|
| 2026.08.26 | ₩40,339 | ₩40,393 | ₩40,246 | ₩40,318 | -0.05% | 2.7만 |
|---|
| 2026.08.25 | ₩40,353 | ₩40,433 | ₩40,205 | ₩40,406 | +0.13% | 11.9만 |
|---|
| 2026.08.24 | ₩40,138 | ₩40,339 | ₩40,138 | ₩40,313 | +0.43% | 2.2만 |
|---|
| 2026.08.21 | ₩40,500 | ₩40,661 | ₩40,286 | ₩40,286 | -0.53% | 4.6만 |
|---|
| 2026.08.20 | ₩40,567 | ₩40,567 | ₩40,178 | ₩40,299 | -0.66% | 3.1만 |
|---|
| 2026.08.19 | ₩40,795 | ₩40,795 | ₩40,541 | ₩40,567 | -0.56% | 4.8만 |
|---|
| 2026.08.18 | ₩38,824 | ₩46,870 | ₩38,824 | ₩40,594 | +4.56% | 5만 |
|---|
| 2026.08.17 | ₩41,184 | ₩41,184 | ₩40,822 | ₩40,849 | -0.81% | 4.6만 |
|---|
| 2026.08.14 | ₩41,372 | ₩41,372 | ₩41,010 | ₩41,144 | -0.55% | 9.1만 |
|---|
| 2026.08.13 | ₩41,064 | ₩41,332 | ₩41,046 | ₩41,251 | +0.46% | 1.3만 |
|---|
| 2026.08.12 | ₩40,889 | ₩41,085 | ₩40,795 | ₩40,929 | +0.10% | 3.2만 |
|---|
| 2026.08.11 | ₩41,117 | ₩41,117 | ₩40,728 | ₩40,862 | -0.62% | 3.6만 |
|---|
| 2026.08.10 | ₩40,809 | ₩41,077 | ₩40,809 | ₩41,037 | +0.56% | 4.7만 |
|---|
| 2026.08.07 | ₩40,889 | ₩41,037 | ₩40,728 | ₩41,037 | +0.36% | 2.9만 |
|---|
| 2026.08.06 | ₩40,929 | ₩40,943 | ₩40,648 | ₩40,782 | -0.36% | 12.1만 |
|---|
| 2026.08.05 | ₩41,050 | ₩41,426 | ₩40,837 | ₩41,050 | 0.00% | 5.8만 |
|---|
| 2026.08.04 | ₩40,098 | ₩41,090 | ₩40,098 | ₩41,037 | +2.34% | 1.2만 |
|---|
| 2026.08.03 | ₩39,347 | ₩40,125 | ₩39,347 | ₩40,018 | +1.70% | 3.1만 |
|---|
| 2026.07.31 | ₩38,945 | ₩39,427 | ₩38,945 | ₩39,387 | +1.14% | 15.6만 |
|---|
| 2026.07.30 | ₩38,744 | ₩39,280 | ₩38,744 | ₩39,186 | +1.14% | 13.6만 |
|---|
| 2026.07.29 | ₩39,132 | ₩39,226 | ₩38,636 | ₩38,730 | -1.03% | 3.7만 |
|---|
| 2026.07.28 | ₩39,253 | ₩39,253 | ₩38,891 | ₩39,166 | -0.22% | 22.8만 |
|---|
| 2026.07.27 | ₩39,327 | ₩39,327 | ₩38,945 | ₩39,106 | -0.56% | 2.9만 |
|---|
| 2026.07.24 | ₩38,971 | ₩39,374 | ₩38,971 | ₩39,186 | +0.55% | 1.7만 |
|---|
| 2026.07.23 | ₩39,246 | ₩39,334 | ₩38,971 | ₩39,334 | +0.22% | 11.8만 |
|---|
| 2026.07.22 | ₩39,575 | ₩39,816 | ₩39,575 | ₩39,722 | +0.37% | 1.8만 |
|---|
| 2026.07.21 | ₩39,602 | ₩39,776 | ₩39,495 | ₩39,709 | +0.27% | 13.2만 |
|---|
| 2026.07.20 | ₩39,524 | ₩39,722 | ₩39,267 | ₩39,336 | -0.48% | 9.3천 |
|---|
| 2026.07.17 | ₩39,334 | ₩39,883 | ₩39,334 | ₩39,521 | +0.48% | 5.2만 |
|---|
| 2026.07.16 | ₩40,085 | ₩40,219 | ₩39,816 | ₩39,937 | -0.37% | 6.3만 |
|---|
| 2026.07.15 | ₩39,992 | ₩40,648 | ₩39,893 | ₩40,138 | +0.37% | 5.2만 |
|---|
| 2026.07.14 | ₩39,977 | ₩41,171 | ₩39,816 | ₩40,031 | +0.13% | 16.6만 |
|---|
| 2026.07.13 | ₩40,071 | ₩40,118 | ₩39,790 | ₩39,950 | -0.30% | 3.7만 |
|---|
| 2026.07.10 | ₩40,031 | ₩40,313 | ₩39,870 | ₩40,272 | +0.60% | 7.7만 |
|---|
| 2026.07.09 | ₩39,602 | ₩40,138 | ₩39,562 | ₩40,071 | +1.19% | 9.3만 |
|---|
| 2026.07.08 | ₩39,709 | ₩39,709 | ₩39,280 | ₩39,696 | -0.03% | 10만 |
|---|
| 2026.07.07 | ₩39,964 | ₩40,111 | ₩39,629 | ₩39,870 | -0.23% | 4.9만 |
|---|
| 2026.07.06 | ₩39,857 | ₩40,058 | ₩39,843 | ₩40,044 | +0.47% | 3.9만 |
|---|
| 2026.07.02 | ₩40,004 | ₩40,192 | ₩39,444 | ₩39,709 | -0.74% | 5.9만 |
|---|
| 2026.07.01 | ₩39,843 | ₩39,964 | ₩39,642 | ₩39,790 | -0.13% | 8.4만 |
|---|
| 2026.06.30 | ₩39,642 | ₩39,910 | ₩39,427 | ₩39,870 | +0.58% | 78.2만 |
|---|
| 2026.06.29 | ₩39,374 | ₩39,666 | ₩39,079 | ₩39,548 | +0.44% | 3.2만 |
|---|
| 2026.06.26 | ₩39,119 | ₩39,508 | ₩38,891 | ₩38,891 | -0.58% | 18.9만 |
|---|
| 2026.06.25 | ₩39,776 | ₩39,776 | ₩39,293 | ₩39,389 | -0.97% | 82.3만 |
|---|
| 2026.06.24 | ₩39,414 | ₩39,763 | ₩39,313 | ₩39,395 | -0.05% | 30.3만 |
|---|
| 2026.06.23 | ₩39,722 | ₩39,787 | ₩39,508 | ₩39,594 | -0.32% | 3.5만 |
|---|
| 2026.06.22 | ₩40,527 | ₩43,853 | ₩38,904 | ₩40,755 | +0.56% | 5.3만 |
|---|
| 2026.06.18 | ₩40,125 | ₩40,313 | ₩40,051 | ₩40,313 | +0.47% | 4.8만 |
|---|
| 2026.06.17 | ₩40,205 | ₩40,420 | ₩39,790 | ₩39,857 | -0.87% | 12.4만 |
|---|
| 2026.06.16 | ₩40,621 | ₩40,648 | ₩40,326 | ₩40,327 | -0.72% | 5.1만 |
|---|
| 2026.06.15 | ₩40,621 | ₩40,755 | ₩40,514 | ₩40,523 | -0.24% | 7.6만 |
|---|
| 2026.06.12 | ₩39,857 | ₩40,058 | ₩39,669 | ₩39,914 | +0.14% | 3.6만 |
|---|
| 2026.06.11 | ₩39,300 | ₩39,870 | ₩39,240 | ₩39,803 | +1.28% | 3만 |
|---|
| 2026.06.10 | ₩39,481 | ₩39,857 | ₩39,240 | ₩39,320 | -0.41% | 4.6만 |
|---|
| 2026.06.09 | ₩40,111 | ₩40,192 | ₩39,280 | ₩39,790 | -0.80% | 3.5만 |
|---|
| 2026.06.08 | ₩40,031 | ₩40,111 | ₩39,850 | ₩39,883 | -0.37% | 1만 |
|---|
| 2026.06.05 | ₩40,567 | ₩40,567 | ₩39,830 | ₩39,900 | -1.65% | 3.8만 |
|---|
| 2026.06.04 | ₩40,688 | ₩40,983 | ₩40,541 | ₩40,943 | +0.63% | 3.2만 |
|---|
| 2026.06.03 | ₩41,131 | ₩41,131 | ₩40,621 | ₩40,763 | -0.89% | 5.1만 |
|---|
| 2026.06.02 | ₩40,916 | ₩41,104 | ₩40,849 | ₩41,050 | +0.33% | 6만 |
|---|
| 2026.06.01 | ₩43,048 | ₩43,504 | ₩40,728 | ₩40,933 | -4.91% | 4.8만 |
|---|
| 2026.05.29 | ₩41,023 | ₩41,023 | ₩40,661 | ₩40,822 | -0.49% | 5만 |
|---|
| 2026.05.28 | ₩40,192 | ₩40,829 | ₩40,192 | ₩40,771 | +1.44% | 3.1만 |
|---|
| 2026.05.27 | ₩40,608 | ₩40,608 | ₩40,393 | ₩40,533 | -0.18% | 2.9만 |
|---|
| 2026.05.26 | ₩40,440 | ₩40,661 | ₩40,368 | ₩40,507 | +0.17% | 2.5만 |
|---|
| 2026.05.22 | ₩40,406 | ₩40,581 | ₩40,178 | ₩40,272 | -0.33% | 3만 |
|---|
| 2026.05.21 | ₩39,843 | ₩40,152 | ₩39,830 | ₩40,111 | +0.67% | 2만 |
|---|
| 2026.05.20 | ₩39,816 | ₩40,138 | ₩39,749 | ₩40,019 | +0.51% | 13.4만 |
|---|
| 2026.05.19 | ₩39,843 | ₩39,870 | ₩39,548 | ₩39,619 | -0.56% | 4.1만 |
|---|
| 2026.05.18 | ₩40,232 | ₩40,232 | ₩39,642 | ₩39,950 | -0.70% | 2.3만 |
|---|
| 2026.05.15 | ₩40,406 | ₩40,862 | ₩40,064 | ₩40,071 | -0.83% | 1.5만 |
|---|
| 2026.05.14 | ₩40,447 | ₩40,795 | ₩40,393 | ₩40,610 | +0.40% | 7.7만 |
|---|
| 2026.05.13 | ₩39,937 | ₩40,366 | ₩39,816 | ₩40,339 | +1.01% | 2.5만 |
|---|
| 2026.05.12 | ₩39,937 | ₩40,058 | ₩39,588 | ₩40,058 | +0.30% | 8.6만 |
|---|
| 2026.05.11 | ₩39,669 | ₩40,138 | ₩39,669 | ₩40,125 | +1.15% | 3.5만 |
|---|
| 2026.05.08 | ₩39,924 | ₩43,236 | ₩38,971 | ₩39,910 | -0.03% | 4.3만 |
|---|
| 2026.05.07 | ₩39,414 | ₩39,790 | ₩39,334 | ₩39,444 | +0.07% | 4.5만 |
|---|
| 2026.05.06 | ₩39,230 | ₩40,970 | ₩39,052 | ₩39,642 | +1.05% | 8.1만 |
|---|
| 2026.05.05 | ₩38,998 | ₩39,159 | ₩38,904 | ₩39,045 | +0.12% | 2.5만 |
|---|
| 2026.05.04 | ₩38,864 | ₩38,918 | ₩38,663 | ₩38,744 | -0.31% | 5.9만 |
|---|
| 2026.05.01 | ₩38,864 | ₩39,052 | ₩38,824 | ₩38,884 | +0.05% | 2.8만 |
|---|
| 2026.04.30 | ₩38,207 | ₩38,851 | ₩38,207 | ₩38,784 | +1.51% | 9만 |
|---|
| 2026.04.29 | ₩38,288 | ₩38,381 | ₩38,086 | ₩38,247 | -0.11% | 2.1만 |
|---|
| 2026.04.28 | ₩38,462 | ₩38,489 | ₩38,194 | ₩38,391 | -0.18% | 5.6만 |
|---|
| 2026.04.27 | ₩38,516 | ₩38,650 | ₩38,465 | ₩38,583 | +0.17% | 1.4만 |
|---|
| 2026.04.24 | ₩38,308 | ₩38,596 | ₩38,234 | ₩38,514 | +0.54% | 1.5만 |
|---|
| 2026.04.23 | ₩38,355 | ₩38,408 | ₩37,885 | ₩38,152 | -0.53% | 1.7만 |
|---|
| 2026.04.22 | ₩38,341 | ₩38,395 | ₩38,180 | ₩38,328 | -0.03% | 2.2만 |
|---|
| 2026.04.21 | ₩38,314 | ₩38,368 | ₩37,938 | ₩37,938 | -0.98% | 9.1만 |
|---|
| 2026.04.20 | ₩38,274 | ₩38,274 | ₩38,078 | ₩38,261 | -0.04% | 5.6만 |
|---|
| 2026.04.17 | ₩38,086 | ₩38,455 | ₩38,086 | ₩38,298 | +0.56% | 2.6만 |
|---|
| 2026.04.16 | ₩37,697 | ₩37,912 | ₩37,684 | ₩37,846 | +0.39% | 4.9만 |
|---|
| 2026.04.15 | ₩37,322 | ₩37,684 | ₩37,268 | ₩37,637 | +0.84% | 4.2만 |
|---|
| 2026.04.14 | ₩36,826 | ₩37,188 | ₩36,826 | ₩37,165 | +0.92% | 1.1만 |
|---|
| 2026.04.13 | ₩36,303 | ₩36,587 | ₩35,402 | ₩36,587 | +0.78% | 2만 |
|---|
| 2026.04.10 | ₩36,531 | ₩36,531 | ₩36,216 | ₩36,269 | -0.72% | 5.8만 |
|---|
| 2026.04.09 | ₩36,142 | ₩36,423 | ₩36,055 | ₩36,263 | +0.33% | 4.4만 |
|---|
| 2026.04.08 | ₩36,236 | ₩36,236 | ₩35,967 | ₩36,102 | -0.37% | 1.3만 |
|---|
| 2026.04.07 | ₩35,270 | ₩35,565 | ₩35,194 | ₩35,565 | +0.84% | 2.5만 |
|---|
| 2026.04.06 | ₩35,418 | ₩35,512 | ₩35,310 | ₩35,471 | +0.15% | 1만 |
|---|
| 2026.04.02 | ₩34,975 | ₩35,451 | ₩34,975 | ₩35,356 | +1.09% | 2.1만 |
|---|
| 2026.04.01 | ₩35,512 | ₩35,525 | ₩35,337 | ₩35,377 | -0.38% | 1.6만 |
|---|
| 2026.03.31 | ₩34,989 | ₩35,672 | ₩34,801 | ₩35,190 | +0.57% | 4.3만 |
|---|
| 2026.03.30 | ₩34,700 | ₩34,868 | ₩34,533 | ₩34,613 | -0.25% | 2만 |
|---|
| 2026.03.27 | ₩35,123 | ₩35,136 | ₩34,868 | ₩34,868 | -0.73% | 1.7만 |
|---|
| 2026.03.26 | ₩35,471 | ₩35,498 | ₩35,216 | ₩35,216 | -0.72% | 1.3만 |
|---|
| 2026.03.25 | ₩35,887 | ₩35,887 | ₩35,672 | ₩35,699 | -0.52% | 1만 |
|---|
| 2026.03.24 | ₩35,595 | ₩35,740 | ₩35,458 | ₩35,512 | -0.23% | 3.2만 |
|---|
| 2026.03.23 | ₩35,833 | ₩35,880 | ₩35,659 | ₩35,659 | -0.49% | 2.4만 |
|---|
| 2026.03.20 | ₩35,585 | ₩35,619 | ₩35,377 | ₩35,552 | -0.09% | 1.7만 |
|---|
| 2026.03.19 | ₩35,766 | ₩35,840 | ₩35,634 | ₩35,753 | -0.04% | 1만 |
|---|
| 2026.03.18 | ₩36,102 | ₩36,209 | ₩35,833 | ₩35,833 | -0.74% | 1.2만 |
|---|
| 2026.03.17 | ₩36,249 | ₩36,437 | ₩36,182 | ₩36,182 | -0.18% | 1.7만 |
|---|
| 2026.03.16 | ₩35,994 | ₩36,415 | ₩35,994 | ₩36,169 | +0.48% | 3만 |
|---|
| 2026.03.13 | ₩36,370 | ₩36,397 | ₩35,967 | ₩35,967 | -1.11% | 7.4만 |
|---|
| 2026.03.12 | ₩36,309 | ₩36,389 | ₩36,209 | ₩36,222 | -0.24% | 1.1만 |
|---|
| 2026.03.11 | ₩36,920 | ₩36,920 | ₩36,450 | ₩36,665 | -0.69% | 3.5만 |
|---|
| 2026.03.10 | ₩36,578 | ₩36,787 | ₩36,558 | ₩36,665 | +0.24% | 1.6만 |
|---|
| 2026.03.09 | ₩36,242 | ₩37,744 | ₩36,155 | ₩36,638 | +1.09% | 8.5천 |
|---|
| 2026.03.06 | ₩36,450 | ₩36,626 | ₩36,182 | ₩36,598 | +0.40% | 2.1만 |
|---|
| 2026.03.05 | ₩36,745 | ₩36,893 | ₩36,544 | ₩36,745 | 0.00% | 3.1만 |
|---|
| 2026.03.04 | ₩36,544 | ₩37,054 | ₩36,544 | ₩36,980 | +1.19% | 1.7만 |
|---|
| 2026.03.03 | ₩36,638 | ₩37,022 | ₩36,359 | ₩36,678 | +0.11% | 7.1만 |
|---|
| 2026.03.02 | ₩36,866 | ₩37,188 | ₩36,759 | ₩37,134 | +0.73% | 2.9만 |
|---|
| 2026.02.27 | ₩36,920 | ₩37,081 | ₩36,854 | ₩37,081 | +0.44% | 3.2만 |
|---|
| 2026.02.26 | ₩37,262 | ₩37,268 | ₩36,920 | ₩37,227 | -0.09% | 2.9만 |
|---|
| 2026.02.25 | ₩37,242 | ₩37,456 | ₩37,242 | ₩37,456 | +0.58% | 2만 |
|---|
| 2026.02.24 | ₩36,987 | ₩37,161 | ₩36,946 | ₩37,067 | +0.22% | 3.3만 |
|---|
| 2026.02.23 | ₩37,154 | ₩37,235 | ₩36,759 | ₩36,933 | -0.60% | 8.2만 |
|---|
| 2026.02.20 | ₩37,040 | ₩37,228 | ₩37,040 | ₩37,201 | +0.43% | 6.6천 |
|---|
| 2026.02.19 | ₩37,134 | ₩37,134 | ₩36,839 | ₩36,920 | -0.58% | 3.8만 |
|---|
| 2026.02.18 | ₩36,973 | ₩37,302 | ₩36,946 | ₩37,107 | +0.36% | 8.7만 |
|---|
| 2026.02.17 | ₩36,558 | ₩37,798 | ₩36,558 | ₩36,993 | +1.19% | 4.1만 |
|---|
| 2026.02.13 | ₩37,067 | ₩37,134 | ₩36,853 | ₩37,000 | -0.18% | 6.8만 |
|---|
| 2026.02.12 | ₩37,537 | ₩37,604 | ₩36,973 | ₩37,134 | -1.07% | 10.2만 |
|---|
| 2026.02.11 | ₩37,617 | ₩37,617 | ₩37,362 | ₩37,523 | -0.25% | 2.2만 |
|---|
| 2026.02.10 | ₩37,671 | ₩37,738 | ₩37,496 | ₩37,523 | -0.39% | 12.2만 |
|---|
| 2026.02.09 | ₩37,295 | ₩37,711 | ₩37,295 | ₩37,618 | +0.87% | 14.2만 |
|---|
| 2026.02.06 | ₩36,920 | ₩37,496 | ₩36,879 | ₩37,469 | +1.49% | 2.4만 |
|---|
| 2026.02.05 | ₩36,933 | ₩36,933 | ₩36,544 | ₩36,839 | -0.25% | 1.4만 |
|---|
| 2026.02.04 | ₩37,356 | ₩37,443 | ₩37,067 | ₩37,228 | -0.34% | 2.1만 |
|---|
| 2026.02.03 | ₩37,845 | ₩37,845 | ₩37,067 | ₩37,268 | -1.52% | 4.1만 |
|---|
| 2026.02.02 | ₩37,657 | ₩37,858 | ₩37,630 | ₩37,720 | +0.17% | 2만 |
|---|
| 2026.01.30 | ₩37,583 | ₩37,657 | ₩37,362 | ₩37,496 | -0.23% | 2.2만 |
|---|
| 2026.01.29 | ₩37,550 | ₩37,791 | ₩37,168 | ₩37,769 | +0.58% | 6.8만 |
|---|
| 2026.01.28 | ₩37,966 | ₩37,978 | ₩37,684 | ₩37,805 | -0.42% | 2.6만 |
|---|
| 2026.01.27 | ₩37,711 | ₩37,872 | ₩37,671 | ₩37,838 | +0.34% | 4만 |
|---|
| 2026.01.26 | ₩37,469 | ₩37,684 | ₩37,423 | ₩37,630 | +0.43% | 4.8만 |
|---|
| 2026.01.23 | ₩37,121 | ₩37,382 | ₩37,121 | ₩37,228 | +0.29% | 2.5만 |
|---|
| 2026.01.22 | ₩37,322 | ₩37,443 | ₩37,227 | ₩37,362 | +0.11% | 1.6만 |
|---|
| 2026.01.21 | ₩36,853 | ₩37,309 | ₩36,772 | ₩37,107 | +0.69% | 3.1만 |
|---|
| 2026.01.20 | ₩36,866 | ₩37,094 | ₩36,638 | ₩36,745 | -0.33% | 3.9만 |
|---|
| 2026.01.16 | ₩37,577 | ₩37,925 | ₩37,510 | ₩37,581 | +0.01% | 4.5만 |
|---|
| 2026.01.15 | ₩37,718 | ₩37,872 | ₩37,496 | ₩37,496 | -0.59% | 1.9만 |
|---|
| 2026.01.14 | ₩37,630 | ₩37,630 | ₩37,229 | ₩37,537 | -0.25% | 20.3만 |
|---|
| 2026.01.13 | ₩37,751 | ₩37,791 | ₩37,577 | ₩37,791 | +0.11% | 18.6만 |
|---|
| 2026.01.12 | ₩37,657 | ₩37,899 | ₩37,605 | ₩37,778 | +0.32% | 1.4만 |
|---|
| 2026.01.09 | ₩37,389 | ₩37,858 | ₩37,389 | ₩37,798 | +1.09% | 3.3만 |
|---|
| 2026.01.08 | ₩37,496 | ₩37,630 | ₩37,376 | ₩37,496 | 0.00% | 23.3만 |
|---|
| 2026.01.07 | ₩37,711 | ₩37,791 | ₩37,416 | ₩37,498 | -0.57% | 4만 |
|---|
| 2026.01.06 | ₩37,417 | ₩37,832 | ₩37,368 | ₩37,711 | +0.78% | 5.5만 |
|---|
| 2026.01.05 | ₩37,282 | ₩37,443 | ₩37,161 | ₩37,215 | -0.18% | 1만 |
|---|
| 2026.01.02 | ₩37,074 | ₩37,382 | ₩36,799 | ₩37,054 | -0.05% | 3만 |
|---|
| 2025.12.31 | ₩37,389 | ₩37,389 | ₩37,027 | ₩37,134 | -0.68% | 4만 |
|---|
| 2025.12.30 | ₩37,303 | ₩37,443 | ₩37,228 | ₩37,416 | +0.30% | 3.3만 |
|---|
| 2025.12.29 | ₩37,456 | ₩37,456 | ₩37,174 | ₩37,429 | -0.07% | 2.9만 |
|---|
| 2025.12.26 | ₩37,630 | ₩37,798 | ₩37,429 | ₩37,604 | -0.07% | 12.1만 |
|---|
| 2025.12.24 | ₩37,456 | ₩37,751 | ₩37,423 | ₩37,738 | +0.75% | 9.1만 |
|---|
| 2025.12.23 | ₩37,255 | ₩37,510 | ₩37,107 | ₩37,510 | +0.68% | 4.1만 |
|---|
| 2025.12.22 | ₩41,305 | ₩41,499 | ₩41,251 | ₩41,483 | +0.43% | 2만 |
|---|
| 2025.12.19 | ₩40,822 | ₩41,292 | ₩40,822 | ₩41,258 | +1.07% | 4.2만 |
|---|
| 2025.12.18 | ₩41,104 | ₩41,184 | ₩40,889 | ₩41,064 | -0.10% | 8.3천 |
|---|
| 2025.12.17 | ₩41,090 | ₩41,171 | ₩40,594 | ₩40,621 | -1.14% | 1.9만 |
|---|
| 2025.12.16 | ₩41,305 | ₩41,305 | ₩40,876 | ₩41,211 | -0.23% | 2.8만 |
|---|
| 2025.12.15 | ₩41,372 | ₩41,546 | ₩41,278 | ₩41,426 | +0.13% | 2.7만 |
|---|
| 2025.12.12 | ₩42,014 | ₩42,014 | ₩41,312 | ₩41,533 | -1.15% | 3.1만 |
|---|
| 2025.12.11 | ₩41,855 | ₩42,230 | ₩41,734 | ₩42,230 | +0.90% | 3.9만 |
|---|
| 2025.12.10 | ₩41,774 | ₩42,183 | ₩41,627 | ₩42,110 | +0.80% | 2만 |
|---|
| 2025.12.09 | ₩41,841 | ₩41,922 | ₩41,774 | ₩41,788 | -0.13% | 4.2만 |
|---|
| 2025.12.08 | ₩41,895 | ₩41,895 | ₩41,587 | ₩41,855 | -0.10% | 4.9만 |
|---|
| 2025.12.05 | ₩42,096 | ₩42,123 | ₩41,379 | ₩41,989 | -0.25% | 5.3만 |
|---|
| 2025.12.04 | ₩41,801 | ₩41,962 | ₩41,707 | ₩41,962 | +0.38% | 2.4만 |
|---|
| 2025.12.03 | ₩41,855 | ₩41,962 | ₩41,701 | ₩41,895 | +0.10% | 2.2만 |
|---|
| 2025.12.02 | ₩41,908 | ₩41,908 | ₩41,546 | ₩41,697 | -0.51% | 10.3만 |
|---|
| 2025.12.01 | ₩41,587 | ₩41,801 | ₩41,560 | ₩41,627 | +0.10% | 6.8만 |
|---|
| 2025.11.28 | ₩41,709 | ₩41,989 | ₩41,709 | ₩41,989 | +0.67% | 4.1만 |
|---|
| 2025.11.26 | ₩41,486 | ₩41,989 | ₩41,439 | ₩41,895 | +0.99% | 15.4만 |
|---|
| 2025.11.25 | ₩40,903 | ₩41,412 | ₩40,782 | ₩41,412 | +1.25% | 1.6만 |
|---|
| 2025.11.24 | ₩40,862 | ₩41,104 | ₩40,759 | ₩40,903 | +0.10% | 1.3만 |
|---|
| 2025.11.21 | ₩40,300 | ₩40,782 | ₩40,164 | ₩40,567 | +0.66% | 2.7만 |
|---|
| 2025.11.20 | ₩41,345 | ₩41,406 | ₩40,232 | ₩40,232 | -2.69% | 7.4천 |
|---|
| 2025.11.19 | ₩40,862 | ₩40,929 | ₩40,535 | ₩40,889 | +0.07% | 1.8만 |
|---|
| 2025.11.18 | ₩40,646 | ₩40,874 | ₩40,543 | ₩40,563 | -0.20% | 2.3만 |
|---|
| 2025.11.17 | ₩41,359 | ₩41,466 | ₩40,769 | ₩41,010 | -0.84% | 7.5천 |
|---|
| 2025.11.14 | ₩41,224 | ₩41,654 | ₩41,082 | ₩41,412 | +0.46% | 1.1만 |
|---|
| 2025.11.13 | ₩42,150 | ₩42,150 | ₩41,345 | ₩41,600 | -1.30% | 39.8만 |
|---|
| 2025.11.12 | ₩42,275 | ₩42,358 | ₩42,136 | ₩42,311 | +0.09% | 7.7천 |
|---|
| 2025.11.11 | ₩42,110 | ₩42,234 | ₩41,801 | ₩42,096 | -0.03% | 1.4만 |
|---|
| 2025.11.10 | ₩41,815 | ₩42,110 | ₩41,746 | ₩41,989 | +0.42% | 1.8만 |
|---|
| 2025.11.07 | ₩40,903 | ₩41,305 | ₩40,602 | ₩41,305 | +0.98% | 1.9만 |
|---|
| 2025.11.06 | ₩41,705 | ₩41,705 | ₩41,251 | ₩41,371 | -0.80% | 4.9만 |
|---|
| 2025.11.05 | ₩41,868 | ₩42,096 | ₩41,587 | ₩41,855 | -0.03% | 1.4만 |
|---|
| 2025.11.04 | ₩41,721 | ₩42,096 | ₩41,238 | ₩41,788 | +0.16% | 21.5만 |
|---|
| 2025.11.03 | ₩42,257 | ₩42,445 | ₩42,230 | ₩42,405 | +0.35% | 4.7만 |
|---|
| 2025.10.31 | ₩42,311 | ₩42,458 | ₩42,150 | ₩42,378 | +0.16% | 1.6만 |
|---|
| 2025.10.30 | ₩42,297 | ₩42,445 | ₩42,107 | ₩42,136 | -0.38% | 2.1만 |
|---|
| 2025.10.29 | ₩42,981 | ₩42,981 | ₩42,512 | ₩42,599 | -0.89% | 2.9만 |
|---|
| 2025.10.28 | ₩42,378 | ₩44,698 | ₩42,257 | ₩42,615 | +0.56% | 5.8만 |
|---|
| 2025.10.27 | ₩42,163 | ₩42,311 | ₩41,935 | ₩42,311 | +0.35% | 2.3만 |
|---|
| 2025.10.24 | ₩41,426 | ₩42,673 | ₩41,412 | ₩41,540 | +0.28% | 34.6만 |
|---|
| 2025.10.23 | ₩40,950 | ₩41,198 | ₩40,876 | ₩41,131 | +0.44% | 3.9만 |
|---|
| 2025.10.22 | ₩41,198 | ₩41,265 | ₩40,554 | ₩40,849 | -0.85% | 6.3만 |
|---|
| 2025.10.21 | ₩41,184 | ₩41,251 | ₩41,007 | ₩41,090 | -0.23% | 4.4만 |
|---|
| 2025.10.20 | ₩40,956 | ₩41,184 | ₩40,896 | ₩41,161 | +0.50% | 3.2만 |
|---|
| 2025.10.17 | ₩40,608 | ₩40,815 | ₩40,362 | ₩40,695 | +0.21% | 29.8만 |
|---|
| 2025.10.16 | ₩41,010 | ₩41,117 | ₩40,313 | ₩40,648 | -0.88% | 7.3만 |
|---|
| 2025.10.15 | ₩40,783 | ₩41,157 | ₩40,447 | ₩40,836 | +0.13% | 3.3만 |
|---|
| 2025.10.14 | ₩40,286 | ₩40,849 | ₩40,286 | ₩40,473 | +0.47% | 8.9만 |
|---|
| 2025.10.13 | ₩40,547 | ₩40,675 | ₩40,326 | ₩40,575 | +0.07% | 2.8만 |
|---|
| 2025.10.10 | ₩41,479 | ₩41,479 | ₩39,924 | ₩40,058 | -3.43% | 9.7천 |
|---|