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 | ₩40,112 | ₩40,300 | ₩40,039 | ₩40,220 | +0.27% | 3.7만 |
| 2026.10.08 | ₩40,012 | ₩40,124 | ₩39,817 | ₩39,953 | -0.15% | 1.3만 |
| 2026.10.07 | ₩40,273 | ₩40,280 | ₩39,992 | ₩40,220 | -0.13% | 2.6만 |
| 2026.10.06 | ₩40,354 | ₩40,501 | ₩40,153 | ₩40,334 | -0.05% | 11.3만 |
| 2026.10.05 | ₩39,911 | ₩40,246 | ₩39,817 | ₩40,099 | +0.47% | 5.1만 |
| 2026.10.02 | ₩39,878 | ₩39,985 | ₩39,710 | ₩39,844 | -0.08% | 3.1만 |
| 2026.10.01 | ₩39,549 | ₩39,710 | ₩39,308 | ₩39,541 | -0.02% | 22.1만 |
| 2026.09.30 | ₩39,884 | ₩39,884 | ₩39,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,562 |
| -0.81% |
| 4만 |
| 2026.09.29 | ₩39,857 | ₩39,857 | ₩39,455 | ₩39,616 | -0.61% | 1.8만 |
|---|
| 2026.09.28 | ₩40,166 | ₩40,166 | ₩39,793 | ₩39,828 | -0.84% | 1.1만 |
|---|
| 2026.09.25 | ₩40,139 | ₩40,246 | ₩39,938 | ₩40,246 | +0.27% | 3.3만 |
|---|
| 2026.09.24 | ₩39,911 | ₩40,085 | ₩39,790 | ₩40,072 | +0.40% | 3.6만 |
|---|
| 2026.09.23 | ₩40,233 | ₩40,233 | ₩39,931 | ₩40,085 | -0.37% | 2.5만 |
|---|
| 2026.09.22 | ₩40,220 | ₩40,541 | ₩40,220 | ₩40,393 | +0.43% | 10.7만 |
|---|
| 2026.09.21 | ₩40,085 | ₩40,473 | ₩40,085 | ₩40,434 | +0.87% | 2.4만 |
|---|
| 2026.09.18 | ₩39,634 | ₩39,777 | ₩39,562 | ₩39,721 | +0.22% | 8.3천 |
|---|
| 2026.09.17 | ₩39,898 | ₩39,898 | ₩39,536 | ₩39,643 | -0.64% | 7만 |
|---|
| 2026.09.16 | ₩39,469 | ₩39,697 | ₩39,227 | ₩39,402 | -0.17% | 2.4만 |
|---|
| 2026.09.15 | ₩39,448 | ₩39,549 | ₩39,375 | ₩39,509 | +0.15% | 8.9천 |
|---|
| 2026.09.14 | ₩39,522 | ₩39,790 | ₩39,522 | ₩39,683 | +0.41% | 6.4만 |
|---|
| 2026.09.11 | ₩40,005 | ₩40,005 | ₩39,817 | ₩39,884 | -0.30% | 14.4만 |
|---|
| 2026.09.10 | ₩39,518 | ₩39,670 | ₩39,495 | ₩39,577 | +0.15% | 18만 |
|---|
| 2026.09.09 | ₩39,925 | ₩39,925 | ₩39,670 | ₩39,831 | -0.24% | 2.6만 |
|---|
| 2026.09.08 | ₩39,876 | ₩40,065 | ₩39,876 | ₩39,992 | +0.29% | 2만 |
|---|
| 2026.09.04 | ₩40,018 | ₩40,193 | ₩39,989 | ₩40,179 | +0.40% | 38.3만 |
|---|
| 2026.09.03 | ₩40,166 | ₩40,461 | ₩40,102 | ₩40,434 | +0.67% | 2.1만 |
|---|
| 2026.09.02 | ₩39,857 | ₩40,394 | ₩39,855 | ₩39,925 | +0.17% | 4.3만 |
|---|
| 2026.09.01 | ₩42,104 | ₩42,104 | ₩39,817 | ₩39,922 | -5.18% | 9.9천 |
|---|
| 2026.08.31 | ₩40,246 | ₩40,287 | ₩40,045 | ₩40,260 | +0.03% | 1.8만 |
|---|
| 2026.08.28 | ₩40,535 | ₩40,782 | ₩40,354 | ₩40,448 | -0.22% | 3.4만 |
|---|
| 2026.08.27 | ₩40,501 | ₩40,649 | ₩40,374 | ₩40,635 | +0.33% | 4.4만 |
|---|
| 2026.08.26 | ₩40,340 | ₩40,394 | ₩40,246 | ₩40,319 | -0.05% | 2.7만 |
|---|
| 2026.08.25 | ₩40,354 | ₩40,434 | ₩40,206 | ₩40,407 | +0.13% | 11.9만 |
|---|
| 2026.08.24 | ₩40,139 | ₩40,340 | ₩40,139 | ₩40,313 | +0.43% | 2.2만 |
|---|
| 2026.08.21 | ₩40,501 | ₩40,662 | ₩40,287 | ₩40,287 | -0.53% | 4.6만 |
|---|
| 2026.08.20 | ₩40,568 | ₩40,568 | ₩40,179 | ₩40,300 | -0.66% | 3.1만 |
|---|
| 2026.08.19 | ₩40,796 | ₩40,796 | ₩40,541 | ₩40,568 | -0.56% | 4.8만 |
|---|
| 2026.08.18 | ₩38,825 | ₩46,871 | ₩38,825 | ₩40,595 | +4.56% | 5만 |
|---|
| 2026.08.17 | ₩41,185 | ₩41,185 | ₩40,823 | ₩40,850 | -0.81% | 4.6만 |
|---|
| 2026.08.14 | ₩41,373 | ₩41,373 | ₩41,011 | ₩41,145 | -0.55% | 9.1만 |
|---|
| 2026.08.13 | ₩41,064 | ₩41,333 | ₩41,047 | ₩41,252 | +0.46% | 1.3만 |
|---|
| 2026.08.12 | ₩40,890 | ₩41,086 | ₩40,796 | ₩40,930 | +0.10% | 3.2만 |
|---|
| 2026.08.11 | ₩41,118 | ₩41,118 | ₩40,729 | ₩40,863 | -0.62% | 3.6만 |
|---|
| 2026.08.10 | ₩40,810 | ₩41,078 | ₩40,810 | ₩41,038 | +0.56% | 4.7만 |
|---|
| 2026.08.07 | ₩40,890 | ₩41,038 | ₩40,729 | ₩41,038 | +0.36% | 2.9만 |
|---|
| 2026.08.06 | ₩40,930 | ₩40,944 | ₩40,649 | ₩40,783 | -0.36% | 12.1만 |
|---|
| 2026.08.05 | ₩41,051 | ₩41,427 | ₩40,838 | ₩41,051 | 0.00% | 5.8만 |
|---|
| 2026.08.04 | ₩40,099 | ₩41,091 | ₩40,099 | ₩41,038 | +2.34% | 1.2만 |
|---|
| 2026.08.03 | ₩39,348 | ₩40,126 | ₩39,348 | ₩40,018 | +1.70% | 3.1만 |
|---|
| 2026.07.31 | ₩38,946 | ₩39,428 | ₩38,946 | ₩39,388 | +1.14% | 15.6만 |
|---|
| 2026.07.30 | ₩38,744 | ₩39,281 | ₩38,744 | ₩39,187 | +1.14% | 13.6만 |
|---|
| 2026.07.29 | ₩39,133 | ₩39,227 | ₩38,637 | ₩38,731 | -1.03% | 3.7만 |
|---|
| 2026.07.28 | ₩39,254 | ₩39,254 | ₩38,892 | ₩39,167 | -0.22% | 22.8만 |
|---|
| 2026.07.27 | ₩39,328 | ₩39,328 | ₩38,946 | ₩39,106 | -0.56% | 2.9만 |
|---|
| 2026.07.24 | ₩38,972 | ₩39,375 | ₩38,972 | ₩39,187 | +0.55% | 1.7만 |
|---|
| 2026.07.23 | ₩39,247 | ₩39,334 | ₩38,972 | ₩39,334 | +0.22% | 11.8만 |
|---|
| 2026.07.22 | ₩39,576 | ₩39,817 | ₩39,576 | ₩39,723 | +0.37% | 1.8만 |
|---|
| 2026.07.21 | ₩39,603 | ₩39,777 | ₩39,495 | ₩39,710 | +0.27% | 13.2만 |
|---|
| 2026.07.20 | ₩39,525 | ₩39,723 | ₩39,267 | ₩39,337 | -0.48% | 9.3천 |
|---|
| 2026.07.17 | ₩39,334 | ₩39,884 | ₩39,334 | ₩39,522 | +0.48% | 5.2만 |
|---|
| 2026.07.16 | ₩40,085 | ₩40,220 | ₩39,817 | ₩39,938 | -0.37% | 6.3만 |
|---|
| 2026.07.15 | ₩39,993 | ₩40,649 | ₩39,894 | ₩40,139 | +0.37% | 5.2만 |
|---|
| 2026.07.14 | ₩39,978 | ₩41,172 | ₩39,817 | ₩40,032 | +0.13% | 16.6만 |
|---|
| 2026.07.13 | ₩40,072 | ₩40,119 | ₩39,790 | ₩39,951 | -0.30% | 3.7만 |
|---|
| 2026.07.10 | ₩40,032 | ₩40,313 | ₩39,871 | ₩40,273 | +0.60% | 7.7만 |
|---|
| 2026.07.09 | ₩39,603 | ₩40,139 | ₩39,562 | ₩40,072 | +1.19% | 9.3만 |
|---|
| 2026.07.08 | ₩39,710 | ₩39,710 | ₩39,281 | ₩39,697 | -0.03% | 10만 |
|---|
| 2026.07.07 | ₩39,965 | ₩40,112 | ₩39,630 | ₩39,871 | -0.23% | 4.9만 |
|---|
| 2026.07.06 | ₩39,857 | ₩40,059 | ₩39,844 | ₩40,045 | +0.47% | 3.9만 |
|---|
| 2026.07.02 | ₩40,005 | ₩40,193 | ₩39,444 | ₩39,710 | -0.74% | 5.9만 |
|---|
| 2026.07.01 | ₩39,844 | ₩39,965 | ₩39,643 | ₩39,790 | -0.13% | 8.4만 |
|---|
| 2026.06.30 | ₩39,643 | ₩39,911 | ₩39,428 | ₩39,871 | +0.58% | 78.2만 |
|---|
| 2026.06.29 | ₩39,375 | ₩39,667 | ₩39,080 | ₩39,549 | +0.44% | 3.2만 |
|---|
| 2026.06.26 | ₩39,120 | ₩39,509 | ₩38,892 | ₩38,892 | -0.58% | 18.9만 |
|---|
| 2026.06.25 | ₩39,777 | ₩39,777 | ₩39,294 | ₩39,389 | -0.97% | 82.3만 |
|---|
| 2026.06.24 | ₩39,415 | ₩39,764 | ₩39,314 | ₩39,396 | -0.05% | 30.3만 |
|---|
| 2026.06.23 | ₩39,723 | ₩39,788 | ₩39,509 | ₩39,595 | -0.32% | 3.5만 |
|---|
| 2026.06.22 | ₩40,528 | ₩43,854 | ₩38,905 | ₩40,756 | +0.56% | 5.3만 |
|---|
| 2026.06.18 | ₩40,126 | ₩40,313 | ₩40,052 | ₩40,313 | +0.47% | 4.8만 |
|---|
| 2026.06.17 | ₩40,206 | ₩40,421 | ₩39,790 | ₩39,857 | -0.87% | 12.4만 |
|---|
| 2026.06.16 | ₩40,622 | ₩40,649 | ₩40,327 | ₩40,328 | -0.72% | 5.1만 |
|---|
| 2026.06.15 | ₩40,622 | ₩40,756 | ₩40,515 | ₩40,524 | -0.24% | 7.6만 |
|---|
| 2026.06.12 | ₩39,857 | ₩40,059 | ₩39,670 | ₩39,915 | +0.14% | 3.6만 |
|---|
| 2026.06.11 | ₩39,301 | ₩39,871 | ₩39,241 | ₩39,804 | +1.28% | 3만 |
|---|
| 2026.06.10 | ₩39,482 | ₩39,857 | ₩39,241 | ₩39,321 | -0.41% | 4.6만 |
|---|
| 2026.06.09 | ₩40,112 | ₩40,193 | ₩39,281 | ₩39,790 | -0.80% | 3.5만 |
|---|
| 2026.06.08 | ₩40,032 | ₩40,112 | ₩39,851 | ₩39,884 | -0.37% | 1만 |
|---|
| 2026.06.05 | ₩40,568 | ₩40,568 | ₩39,831 | ₩39,900 | -1.65% | 3.8만 |
|---|
| 2026.06.04 | ₩40,689 | ₩40,984 | ₩40,541 | ₩40,944 | +0.63% | 3.2만 |
|---|
| 2026.06.03 | ₩41,132 | ₩41,132 | ₩40,622 | ₩40,764 | -0.89% | 5.1만 |
|---|
| 2026.06.02 | ₩40,917 | ₩41,105 | ₩40,850 | ₩41,051 | +0.33% | 6만 |
|---|
| 2026.06.01 | ₩43,049 | ₩43,505 | ₩40,729 | ₩40,934 | -4.91% | 4.8만 |
|---|
| 2026.05.29 | ₩41,024 | ₩41,024 | ₩40,662 | ₩40,823 | -0.49% | 5만 |
|---|
| 2026.05.28 | ₩40,193 | ₩40,830 | ₩40,193 | ₩40,772 | +1.44% | 3.1만 |
|---|
| 2026.05.27 | ₩40,609 | ₩40,609 | ₩40,394 | ₩40,533 | -0.18% | 2.9만 |
|---|
| 2026.05.26 | ₩40,441 | ₩40,662 | ₩40,368 | ₩40,508 | +0.17% | 2.5만 |
|---|
| 2026.05.22 | ₩40,407 | ₩40,582 | ₩40,179 | ₩40,273 | -0.33% | 3만 |
|---|
| 2026.05.21 | ₩39,844 | ₩40,153 | ₩39,831 | ₩40,112 | +0.67% | 2만 |
|---|
| 2026.05.20 | ₩39,817 | ₩40,139 | ₩39,750 | ₩40,020 | +0.51% | 13.4만 |
|---|
| 2026.05.19 | ₩39,844 | ₩39,871 | ₩39,549 | ₩39,620 | -0.56% | 4.1만 |
|---|
| 2026.05.18 | ₩40,233 | ₩40,233 | ₩39,643 | ₩39,951 | -0.70% | 2.3만 |
|---|
| 2026.05.15 | ₩40,407 | ₩40,863 | ₩40,065 | ₩40,072 | -0.83% | 1.5만 |
|---|
| 2026.05.14 | ₩40,448 | ₩40,796 | ₩40,394 | ₩40,611 | +0.40% | 7.7만 |
|---|
| 2026.05.13 | ₩39,938 | ₩40,367 | ₩39,817 | ₩40,340 | +1.01% | 2.5만 |
|---|
| 2026.05.12 | ₩39,938 | ₩40,059 | ₩39,589 | ₩40,059 | +0.30% | 8.6만 |
|---|
| 2026.05.11 | ₩39,670 | ₩40,139 | ₩39,670 | ₩40,126 | +1.15% | 3.5만 |
|---|
| 2026.05.08 | ₩39,925 | ₩43,237 | ₩38,972 | ₩39,911 | -0.03% | 4.3만 |
|---|
| 2026.05.07 | ₩39,415 | ₩39,790 | ₩39,334 | ₩39,444 | +0.07% | 4.5만 |
|---|
| 2026.05.06 | ₩39,231 | ₩40,971 | ₩39,053 | ₩39,643 | +1.05% | 8.1만 |
|---|
| 2026.05.05 | ₩38,999 | ₩39,160 | ₩38,905 | ₩39,046 | +0.12% | 2.5만 |
|---|
| 2026.05.04 | ₩38,865 | ₩38,919 | ₩38,664 | ₩38,744 | -0.31% | 5.9만 |
|---|
| 2026.05.01 | ₩38,865 | ₩39,053 | ₩38,825 | ₩38,885 | +0.05% | 2.8만 |
|---|
| 2026.04.30 | ₩38,208 | ₩38,852 | ₩38,208 | ₩38,785 | +1.51% | 9만 |
|---|
| 2026.04.29 | ₩38,288 | ₩38,382 | ₩38,087 | ₩38,248 | -0.11% | 2.1만 |
|---|
| 2026.04.28 | ₩38,463 | ₩38,490 | ₩38,195 | ₩38,392 | -0.18% | 5.6만 |
|---|
| 2026.04.27 | ₩38,516 | ₩38,651 | ₩38,465 | ₩38,583 | +0.17% | 1.4만 |
|---|
| 2026.04.24 | ₩38,309 | ₩38,597 | ₩38,235 | ₩38,515 | +0.54% | 1.5만 |
|---|
| 2026.04.23 | ₩38,355 | ₩38,409 | ₩37,886 | ₩38,153 | -0.53% | 1.7만 |
|---|
| 2026.04.22 | ₩38,342 | ₩38,396 | ₩38,181 | ₩38,329 | -0.03% | 2.2만 |
|---|
| 2026.04.21 | ₩38,315 | ₩38,369 | ₩37,938 | ₩37,938 | -0.98% | 9.1만 |
|---|
| 2026.04.20 | ₩38,275 | ₩38,275 | ₩38,079 | ₩38,262 | -0.04% | 5.6만 |
|---|
| 2026.04.17 | ₩38,087 | ₩38,456 | ₩38,087 | ₩38,299 | +0.56% | 2.6만 |
|---|
| 2026.04.16 | ₩37,698 | ₩37,913 | ₩37,685 | ₩37,847 | +0.39% | 4.9만 |
|---|
| 2026.04.15 | ₩37,323 | ₩37,685 | ₩37,269 | ₩37,638 | +0.84% | 4.2만 |
|---|
| 2026.04.14 | ₩36,827 | ₩37,189 | ₩36,827 | ₩37,166 | +0.92% | 1.1만 |
|---|
| 2026.04.13 | ₩36,304 | ₩36,588 | ₩35,402 | ₩36,588 | +0.78% | 2만 |
|---|
| 2026.04.10 | ₩36,532 | ₩36,532 | ₩36,216 | ₩36,270 | -0.72% | 5.8만 |
|---|
| 2026.04.09 | ₩36,143 | ₩36,424 | ₩36,055 | ₩36,263 | +0.33% | 4.4만 |
|---|
| 2026.04.08 | ₩36,237 | ₩36,237 | ₩35,968 | ₩36,102 | -0.37% | 1.3만 |
|---|
| 2026.04.07 | ₩35,271 | ₩35,566 | ₩35,194 | ₩35,566 | +0.84% | 2.5만 |
|---|
| 2026.04.06 | ₩35,418 | ₩35,512 | ₩35,311 | ₩35,472 | +0.15% | 1만 |
|---|
| 2026.04.02 | ₩34,976 | ₩35,452 | ₩34,976 | ₩35,357 | +1.09% | 2.1만 |
|---|
| 2026.04.01 | ₩35,512 | ₩35,526 | ₩35,338 | ₩35,378 | -0.38% | 1.6만 |
|---|
| 2026.03.31 | ₩34,989 | ₩35,673 | ₩34,802 | ₩35,190 | +0.57% | 4.3만 |
|---|
| 2026.03.30 | ₩34,701 | ₩34,869 | ₩34,533 | ₩34,614 | -0.25% | 2만 |
|---|
| 2026.03.27 | ₩35,123 | ₩35,137 | ₩34,869 | ₩34,869 | -0.73% | 1.7만 |
|---|
| 2026.03.26 | ₩35,472 | ₩35,499 | ₩35,217 | ₩35,217 | -0.72% | 1.3만 |
|---|
| 2026.03.25 | ₩35,888 | ₩35,888 | ₩35,673 | ₩35,700 | -0.52% | 1만 |
|---|
| 2026.03.24 | ₩35,595 | ₩35,740 | ₩35,459 | ₩35,512 | -0.23% | 3.2만 |
|---|
| 2026.03.23 | ₩35,834 | ₩35,881 | ₩35,660 | ₩35,660 | -0.49% | 2.4만 |
|---|
| 2026.03.20 | ₩35,586 | ₩35,620 | ₩35,378 | ₩35,553 | -0.09% | 1.7만 |
|---|
| 2026.03.19 | ₩35,767 | ₩35,841 | ₩35,634 | ₩35,754 | -0.04% | 1만 |
|---|
| 2026.03.18 | ₩36,102 | ₩36,210 | ₩35,834 | ₩35,834 | -0.74% | 1.2만 |
|---|
| 2026.03.17 | ₩36,250 | ₩36,438 | ₩36,183 | ₩36,183 | -0.18% | 1.7만 |
|---|
| 2026.03.16 | ₩35,995 | ₩36,416 | ₩35,995 | ₩36,169 | +0.48% | 3만 |
|---|
| 2026.03.13 | ₩36,371 | ₩36,397 | ₩35,968 | ₩35,968 | -1.11% | 7.4만 |
|---|
| 2026.03.12 | ₩36,310 | ₩36,389 | ₩36,210 | ₩36,223 | -0.24% | 1.1만 |
|---|
| 2026.03.11 | ₩36,920 | ₩36,920 | ₩36,451 | ₩36,666 | -0.69% | 3.5만 |
|---|
| 2026.03.10 | ₩36,579 | ₩36,788 | ₩36,558 | ₩36,666 | +0.24% | 1.6만 |
|---|
| 2026.03.09 | ₩36,243 | ₩37,745 | ₩36,156 | ₩36,639 | +1.09% | 8.5천 |
|---|
| 2026.03.06 | ₩36,451 | ₩36,627 | ₩36,183 | ₩36,599 | +0.40% | 2.1만 |
|---|
| 2026.03.05 | ₩36,746 | ₩36,894 | ₩36,545 | ₩36,746 | 0.00% | 3.1만 |
|---|
| 2026.03.04 | ₩36,545 | ₩37,055 | ₩36,545 | ₩36,981 | +1.19% | 1.7만 |
|---|
| 2026.03.03 | ₩36,639 | ₩37,022 | ₩36,360 | ₩36,679 | +0.11% | 7.1만 |
|---|
| 2026.03.02 | ₩36,867 | ₩37,189 | ₩36,760 | ₩37,135 | +0.73% | 2.9만 |
|---|
| 2026.02.27 | ₩36,920 | ₩37,081 | ₩36,855 | ₩37,081 | +0.44% | 3.2만 |
|---|
| 2026.02.26 | ₩37,262 | ₩37,269 | ₩36,920 | ₩37,228 | -0.09% | 2.9만 |
|---|
| 2026.02.25 | ₩37,242 | ₩37,457 | ₩37,242 | ₩37,457 | +0.58% | 2만 |
|---|
| 2026.02.24 | ₩36,988 | ₩37,162 | ₩36,947 | ₩37,068 | +0.22% | 3.3만 |
|---|
| 2026.02.23 | ₩37,155 | ₩37,236 | ₩36,760 | ₩36,934 | -0.60% | 8.2만 |
|---|
| 2026.02.20 | ₩37,041 | ₩37,229 | ₩37,041 | ₩37,202 | +0.43% | 6.6천 |
|---|
| 2026.02.19 | ₩37,135 | ₩37,135 | ₩36,840 | ₩36,920 | -0.58% | 3.8만 |
|---|
| 2026.02.18 | ₩36,974 | ₩37,303 | ₩36,947 | ₩37,108 | +0.36% | 8.7만 |
|---|
| 2026.02.17 | ₩36,558 | ₩37,799 | ₩36,558 | ₩36,994 | +1.19% | 4.1만 |
|---|
| 2026.02.13 | ₩37,068 | ₩37,135 | ₩36,853 | ₩37,001 | -0.18% | 6.8만 |
|---|
| 2026.02.12 | ₩37,537 | ₩37,604 | ₩36,974 | ₩37,135 | -1.07% | 10.2만 |
|---|
| 2026.02.11 | ₩37,618 | ₩37,618 | ₩37,363 | ₩37,524 | -0.25% | 2.2만 |
|---|
| 2026.02.10 | ₩37,671 | ₩37,739 | ₩37,497 | ₩37,524 | -0.39% | 12.2만 |
|---|
| 2026.02.09 | ₩37,296 | ₩37,712 | ₩37,296 | ₩37,619 | +0.87% | 14.2만 |
|---|
| 2026.02.06 | ₩36,920 | ₩37,497 | ₩36,880 | ₩37,470 | +1.49% | 2.4만 |
|---|
| 2026.02.05 | ₩36,934 | ₩36,934 | ₩36,545 | ₩36,840 | -0.25% | 1.4만 |
|---|
| 2026.02.04 | ₩37,356 | ₩37,444 | ₩37,068 | ₩37,229 | -0.34% | 2.1만 |
|---|
| 2026.02.03 | ₩37,846 | ₩37,846 | ₩37,068 | ₩37,269 | -1.52% | 4.1만 |
|---|
| 2026.02.02 | ₩37,658 | ₩37,859 | ₩37,631 | ₩37,721 | +0.17% | 2만 |
|---|
| 2026.01.30 | ₩37,584 | ₩37,658 | ₩37,363 | ₩37,497 | -0.23% | 2.2만 |
|---|
| 2026.01.29 | ₩37,551 | ₩37,792 | ₩37,169 | ₩37,769 | +0.58% | 6.8만 |
|---|
| 2026.01.28 | ₩37,967 | ₩37,979 | ₩37,685 | ₩37,806 | -0.42% | 2.6만 |
|---|
| 2026.01.27 | ₩37,712 | ₩37,873 | ₩37,671 | ₩37,839 | +0.34% | 4만 |
|---|
| 2026.01.26 | ₩37,470 | ₩37,685 | ₩37,423 | ₩37,631 | +0.43% | 4.8만 |
|---|
| 2026.01.23 | ₩37,122 | ₩37,383 | ₩37,122 | ₩37,229 | +0.29% | 2.5만 |
|---|
| 2026.01.22 | ₩37,323 | ₩37,444 | ₩37,228 | ₩37,363 | +0.11% | 1.6만 |
|---|
| 2026.01.21 | ₩36,853 | ₩37,309 | ₩36,773 | ₩37,108 | +0.69% | 3.1만 |
|---|
| 2026.01.20 | ₩36,867 | ₩37,095 | ₩36,639 | ₩36,746 | -0.33% | 3.9만 |
|---|
| 2026.01.16 | ₩37,578 | ₩37,926 | ₩37,511 | ₩37,582 | +0.01% | 4.5만 |
|---|
| 2026.01.15 | ₩37,718 | ₩37,873 | ₩37,497 | ₩37,497 | -0.59% | 1.9만 |
|---|
| 2026.01.14 | ₩37,631 | ₩37,631 | ₩37,230 | ₩37,537 | -0.25% | 20.3만 |
|---|
| 2026.01.13 | ₩37,752 | ₩37,792 | ₩37,578 | ₩37,792 | +0.11% | 18.6만 |
|---|
| 2026.01.12 | ₩37,658 | ₩37,899 | ₩37,606 | ₩37,779 | +0.32% | 1.4만 |
|---|
| 2026.01.09 | ₩37,390 | ₩37,859 | ₩37,390 | ₩37,799 | +1.09% | 3.3만 |
|---|
| 2026.01.08 | ₩37,497 | ₩37,631 | ₩37,376 | ₩37,497 | 0.00% | 23.3만 |
|---|
| 2026.01.07 | ₩37,712 | ₩37,792 | ₩37,417 | ₩37,498 | -0.57% | 4만 |
|---|
| 2026.01.06 | ₩37,418 | ₩37,832 | ₩37,368 | ₩37,712 | +0.78% | 5.5만 |
|---|
| 2026.01.05 | ₩37,283 | ₩37,444 | ₩37,162 | ₩37,216 | -0.18% | 1만 |
|---|
| 2026.01.02 | ₩37,075 | ₩37,383 | ₩36,800 | ₩37,055 | -0.05% | 3만 |
|---|
| 2025.12.31 | ₩37,390 | ₩37,390 | ₩37,028 | ₩37,135 | -0.68% | 4만 |
|---|
| 2025.12.30 | ₩37,304 | ₩37,444 | ₩37,229 | ₩37,417 | +0.30% | 3.3만 |
|---|
| 2025.12.29 | ₩37,457 | ₩37,457 | ₩37,175 | ₩37,430 | -0.07% | 2.9만 |
|---|
| 2025.12.26 | ₩37,631 | ₩37,799 | ₩37,430 | ₩37,604 | -0.07% | 12.1만 |
|---|
| 2025.12.24 | ₩37,457 | ₩37,752 | ₩37,423 | ₩37,739 | +0.75% | 9.1만 |
|---|
| 2025.12.23 | ₩37,256 | ₩37,511 | ₩37,108 | ₩37,511 | +0.68% | 4.1만 |
|---|
| 2025.12.22 | ₩41,306 | ₩41,500 | ₩41,252 | ₩41,484 | +0.43% | 2만 |
|---|
| 2025.12.19 | ₩40,823 | ₩41,292 | ₩40,823 | ₩41,259 | +1.07% | 4.2만 |
|---|
| 2025.12.18 | ₩41,105 | ₩41,185 | ₩40,890 | ₩41,064 | -0.10% | 8.3천 |
|---|
| 2025.12.17 | ₩41,091 | ₩41,172 | ₩40,595 | ₩40,622 | -1.14% | 1.9만 |
|---|
| 2025.12.16 | ₩41,306 | ₩41,306 | ₩40,877 | ₩41,212 | -0.23% | 2.8만 |
|---|
| 2025.12.15 | ₩41,373 | ₩41,547 | ₩41,279 | ₩41,427 | +0.13% | 2.7만 |
|---|
| 2025.12.12 | ₩42,015 | ₩42,015 | ₩41,313 | ₩41,534 | -1.15% | 3.1만 |
|---|
| 2025.12.11 | ₩41,856 | ₩42,231 | ₩41,735 | ₩42,231 | +0.90% | 3.9만 |
|---|
| 2025.12.10 | ₩41,775 | ₩42,184 | ₩41,628 | ₩42,111 | +0.80% | 2만 |
|---|
| 2025.12.09 | ₩41,842 | ₩41,923 | ₩41,775 | ₩41,789 | -0.13% | 4.2만 |
|---|
| 2025.12.08 | ₩41,896 | ₩41,896 | ₩41,588 | ₩41,856 | -0.10% | 4.9만 |
|---|
| 2025.12.05 | ₩42,097 | ₩42,124 | ₩41,380 | ₩41,990 | -0.25% | 5.3만 |
|---|
| 2025.12.04 | ₩41,802 | ₩41,963 | ₩41,708 | ₩41,963 | +0.38% | 2.4만 |
|---|
| 2025.12.03 | ₩41,856 | ₩41,963 | ₩41,702 | ₩41,896 | +0.10% | 2.2만 |
|---|
| 2025.12.02 | ₩41,909 | ₩41,909 | ₩41,547 | ₩41,697 | -0.51% | 10.3만 |
|---|
| 2025.12.01 | ₩41,588 | ₩41,802 | ₩41,561 | ₩41,628 | +0.10% | 6.8만 |
|---|
| 2025.11.28 | ₩41,710 | ₩41,990 | ₩41,710 | ₩41,990 | +0.67% | 4.1만 |
|---|
| 2025.11.26 | ₩41,487 | ₩41,990 | ₩41,440 | ₩41,896 | +0.99% | 15.4만 |
|---|
| 2025.11.25 | ₩40,904 | ₩41,413 | ₩40,783 | ₩41,413 | +1.25% | 1.6만 |
|---|
| 2025.11.24 | ₩40,863 | ₩41,105 | ₩40,760 | ₩40,904 | +0.10% | 1.3만 |
|---|
| 2025.11.21 | ₩40,301 | ₩40,783 | ₩40,165 | ₩40,568 | +0.66% | 2.7만 |
|---|
| 2025.11.20 | ₩41,346 | ₩41,406 | ₩40,233 | ₩40,233 | -2.69% | 7.4천 |
|---|
| 2025.11.19 | ₩40,863 | ₩40,930 | ₩40,536 | ₩40,890 | +0.07% | 1.8만 |
|---|
| 2025.11.18 | ₩40,647 | ₩40,875 | ₩40,544 | ₩40,564 | -0.20% | 2.3만 |
|---|
| 2025.11.17 | ₩41,360 | ₩41,467 | ₩40,769 | ₩41,011 | -0.84% | 7.5천 |
|---|
| 2025.11.14 | ₩41,225 | ₩41,655 | ₩41,083 | ₩41,413 | +0.46% | 1.1만 |
|---|
| 2025.11.13 | ₩42,151 | ₩42,151 | ₩41,346 | ₩41,601 | -1.30% | 39.8만 |
|---|
| 2025.11.12 | ₩42,275 | ₩42,359 | ₩42,137 | ₩42,312 | +0.09% | 7.7천 |
|---|
| 2025.11.11 | ₩42,111 | ₩42,235 | ₩41,802 | ₩42,097 | -0.03% | 1.4만 |
|---|
| 2025.11.10 | ₩41,815 | ₩42,111 | ₩41,747 | ₩41,990 | +0.42% | 1.8만 |
|---|
| 2025.11.07 | ₩40,904 | ₩41,306 | ₩40,603 | ₩41,306 | +0.98% | 1.9만 |
|---|
| 2025.11.06 | ₩41,706 | ₩41,706 | ₩41,252 | ₩41,372 | -0.80% | 4.9만 |
|---|
| 2025.11.05 | ₩41,869 | ₩42,097 | ₩41,588 | ₩41,856 | -0.03% | 1.4만 |
|---|
| 2025.11.04 | ₩41,722 | ₩42,097 | ₩41,239 | ₩41,789 | +0.16% | 21.5만 |
|---|
| 2025.11.03 | ₩42,258 | ₩42,446 | ₩42,231 | ₩42,406 | +0.35% | 4.7만 |
|---|
| 2025.10.31 | ₩42,312 | ₩42,459 | ₩42,151 | ₩42,379 | +0.16% | 1.6만 |
|---|
| 2025.10.30 | ₩42,298 | ₩42,446 | ₩42,108 | ₩42,137 | -0.38% | 2.1만 |
|---|
| 2025.10.29 | ₩42,982 | ₩42,982 | ₩42,513 | ₩42,600 | -0.89% | 2.9만 |
|---|
| 2025.10.28 | ₩42,379 | ₩44,699 | ₩42,258 | ₩42,616 | +0.56% | 5.8만 |
|---|
| 2025.10.27 | ₩42,164 | ₩42,312 | ₩41,936 | ₩42,312 | +0.35% | 2.3만 |
|---|
| 2025.10.24 | ₩41,427 | ₩42,674 | ₩41,413 | ₩41,541 | +0.28% | 34.6만 |
|---|
| 2025.10.23 | ₩40,950 | ₩41,199 | ₩40,877 | ₩41,132 | +0.44% | 3.9만 |
|---|
| 2025.10.22 | ₩41,199 | ₩41,266 | ₩40,555 | ₩40,850 | -0.85% | 6.3만 |
|---|
| 2025.10.21 | ₩41,185 | ₩41,252 | ₩41,008 | ₩41,091 | -0.23% | 4.4만 |
|---|
| 2025.10.20 | ₩40,957 | ₩41,185 | ₩40,897 | ₩41,162 | +0.50% | 3.2만 |
|---|
| 2025.10.17 | ₩40,609 | ₩40,816 | ₩40,363 | ₩40,696 | +0.21% | 29.8만 |
|---|
| 2025.10.16 | ₩41,011 | ₩41,118 | ₩40,313 | ₩40,649 | -0.88% | 7.3만 |
|---|
| 2025.10.15 | ₩40,784 | ₩41,158 | ₩40,448 | ₩40,836 | +0.13% | 3.3만 |
|---|
| 2025.10.14 | ₩40,287 | ₩40,850 | ₩40,287 | ₩40,474 | +0.47% | 8.9만 |
|---|
| 2025.10.13 | ₩40,548 | ₩40,676 | ₩40,327 | ₩40,576 | +0.07% | 2.8만 |
|---|
| 2025.10.10 | ₩41,480 | ₩41,480 | ₩39,925 | ₩40,059 | -3.43% | 9.7천 |
|---|