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 | ₩40,020 | ₩40,207 | ₩39,946 | ₩40,127 | +0.27% | 3.7만 |
| 2026.10.08 | ₩39,920 | ₩40,032 | ₩39,726 | ₩39,861 | -0.15% | 1.3만 |
| 2026.10.07 | ₩40,180 | ₩40,187 | ₩39,899 | ₩40,127 | -0.13% | 2.6만 |
| 2026.10.06 | ₩40,261 | ₩40,408 | ₩40,060 | ₩40,241 | -0.05% | 11.3만 |
| 2026.10.05 | ₩39,819 | ₩40,154 | ₩39,726 | ₩40,006 | +0.47% | 5.1만 |
| 2026.10.02 | ₩39,786 | ₩39,893 | ₩39,618 | ₩39,752 | -0.08% | 3.1만 |
| 2026.10.01 | ₩39,458 | ₩39,618 | ₩39,217 | ₩39,450 | -0.02% | 22.1만 |
| 2026.09.30 | ₩39,792 | ₩39,792 | ₩39,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,471 |
| -0.81% |
| 4만 |
| 2026.09.29 | ₩39,766 | ₩39,766 | ₩39,364 | ₩39,525 | -0.61% | 1.8만 |
|---|
| 2026.09.28 | ₩40,073 | ₩40,073 | ₩39,701 | ₩39,736 | -0.84% | 1.1만 |
|---|
| 2026.09.25 | ₩40,047 | ₩40,154 | ₩39,846 | ₩40,154 | +0.27% | 3.3만 |
|---|
| 2026.09.24 | ₩39,819 | ₩39,993 | ₩39,699 | ₩39,980 | +0.40% | 3.6만 |
|---|
| 2026.09.23 | ₩40,140 | ₩40,140 | ₩39,839 | ₩39,993 | -0.37% | 2.5만 |
|---|
| 2026.09.22 | ₩40,127 | ₩40,448 | ₩40,127 | ₩40,300 | +0.43% | 10.7만 |
|---|
| 2026.09.21 | ₩39,993 | ₩40,380 | ₩39,993 | ₩40,341 | +0.87% | 2.4만 |
|---|
| 2026.09.18 | ₩39,542 | ₩39,685 | ₩39,471 | ₩39,629 | +0.22% | 8.3천 |
|---|
| 2026.09.17 | ₩39,806 | ₩39,806 | ₩39,445 | ₩39,552 | -0.64% | 7만 |
|---|
| 2026.09.16 | ₩39,378 | ₩39,605 | ₩39,137 | ₩39,311 | -0.17% | 2.4만 |
|---|
| 2026.09.15 | ₩39,358 | ₩39,458 | ₩39,284 | ₩39,418 | +0.15% | 8.9천 |
|---|
| 2026.09.14 | ₩39,431 | ₩39,699 | ₩39,431 | ₩39,592 | +0.41% | 6.4만 |
|---|
| 2026.09.11 | ₩39,913 | ₩39,913 | ₩39,726 | ₩39,792 | -0.30% | 14.4만 |
|---|
| 2026.09.10 | ₩39,427 | ₩39,578 | ₩39,404 | ₩39,486 | +0.15% | 18만 |
|---|
| 2026.09.09 | ₩39,833 | ₩39,833 | ₩39,578 | ₩39,739 | -0.24% | 2.6만 |
|---|
| 2026.09.08 | ₩39,784 | ₩39,973 | ₩39,784 | ₩39,899 | +0.29% | 2만 |
|---|
| 2026.09.04 | ₩39,926 | ₩40,100 | ₩39,897 | ₩40,087 | +0.40% | 38.3만 |
|---|
| 2026.09.03 | ₩40,073 | ₩40,368 | ₩40,009 | ₩40,341 | +0.67% | 2.1만 |
|---|
| 2026.09.02 | ₩39,766 | ₩40,301 | ₩39,763 | ₩39,833 | +0.17% | 4.3만 |
|---|
| 2026.09.01 | ₩42,007 | ₩42,007 | ₩39,726 | ₩39,830 | -5.18% | 9.9천 |
|---|
| 2026.08.31 | ₩40,154 | ₩40,194 | ₩39,953 | ₩40,167 | +0.03% | 1.8만 |
|---|
| 2026.08.28 | ₩40,441 | ₩40,688 | ₩40,261 | ₩40,354 | -0.22% | 3.4만 |
|---|
| 2026.08.27 | ₩40,408 | ₩40,555 | ₩40,281 | ₩40,542 | +0.33% | 4.4만 |
|---|
| 2026.08.26 | ₩40,247 | ₩40,301 | ₩40,154 | ₩40,226 | -0.05% | 2.7만 |
|---|
| 2026.08.25 | ₩40,261 | ₩40,341 | ₩40,114 | ₩40,314 | +0.13% | 11.9만 |
|---|
| 2026.08.24 | ₩40,047 | ₩40,247 | ₩40,047 | ₩40,221 | +0.43% | 2.2만 |
|---|
| 2026.08.21 | ₩40,408 | ₩40,568 | ₩40,194 | ₩40,194 | -0.53% | 4.6만 |
|---|
| 2026.08.20 | ₩40,475 | ₩40,475 | ₩40,087 | ₩40,207 | -0.66% | 3.1만 |
|---|
| 2026.08.19 | ₩40,702 | ₩40,702 | ₩40,448 | ₩40,475 | -0.56% | 4.8만 |
|---|
| 2026.08.18 | ₩38,735 | ₩46,763 | ₩38,735 | ₩40,502 | +4.56% | 5만 |
|---|
| 2026.08.17 | ₩41,090 | ₩41,090 | ₩40,729 | ₩40,756 | -0.81% | 4.6만 |
|---|
| 2026.08.14 | ₩41,278 | ₩41,278 | ₩40,916 | ₩41,050 | -0.55% | 9.1만 |
|---|
| 2026.08.13 | ₩40,970 | ₩41,237 | ₩40,952 | ₩41,157 | +0.46% | 1.3만 |
|---|
| 2026.08.12 | ₩40,796 | ₩40,991 | ₩40,702 | ₩40,836 | +0.10% | 3.2만 |
|---|
| 2026.08.11 | ₩41,023 | ₩41,023 | ₩40,635 | ₩40,769 | -0.62% | 3.6만 |
|---|
| 2026.08.10 | ₩40,716 | ₩40,983 | ₩40,716 | ₩40,943 | +0.56% | 4.7만 |
|---|
| 2026.08.07 | ₩40,796 | ₩40,943 | ₩40,635 | ₩40,943 | +0.36% | 2.9만 |
|---|
| 2026.08.06 | ₩40,836 | ₩40,849 | ₩40,555 | ₩40,689 | -0.36% | 12.1만 |
|---|
| 2026.08.05 | ₩40,956 | ₩41,331 | ₩40,744 | ₩40,956 | 0.00% | 5.8만 |
|---|
| 2026.08.04 | ₩40,006 | ₩40,997 | ₩40,006 | ₩40,943 | +2.34% | 1.2만 |
|---|
| 2026.08.03 | ₩39,257 | ₩40,033 | ₩39,257 | ₩39,926 | +1.70% | 3.1만 |
|---|
| 2026.07.31 | ₩38,856 | ₩39,337 | ₩38,856 | ₩39,297 | +1.14% | 15.6만 |
|---|
| 2026.07.30 | ₩38,655 | ₩39,190 | ₩38,655 | ₩39,097 | +1.14% | 13.6만 |
|---|
| 2026.07.29 | ₩39,043 | ₩39,137 | ₩38,548 | ₩38,642 | -1.03% | 3.7만 |
|---|
| 2026.07.28 | ₩39,164 | ₩39,164 | ₩38,802 | ₩39,077 | -0.22% | 22.8만 |
|---|
| 2026.07.27 | ₩39,237 | ₩39,237 | ₩38,856 | ₩39,016 | -0.56% | 2.9만 |
|---|
| 2026.07.24 | ₩38,883 | ₩39,284 | ₩38,883 | ₩39,097 | +0.55% | 1.7만 |
|---|
| 2026.07.23 | ₩39,157 | ₩39,244 | ₩38,883 | ₩39,244 | +0.22% | 11.8만 |
|---|
| 2026.07.22 | ₩39,485 | ₩39,726 | ₩39,485 | ₩39,632 | +0.37% | 1.8만 |
|---|
| 2026.07.21 | ₩39,511 | ₩39,685 | ₩39,404 | ₩39,618 | +0.27% | 13.2만 |
|---|
| 2026.07.20 | ₩39,434 | ₩39,632 | ₩39,177 | ₩39,247 | -0.48% | 9.3천 |
|---|
| 2026.07.17 | ₩39,244 | ₩39,792 | ₩39,244 | ₩39,431 | +0.48% | 5.2만 |
|---|
| 2026.07.16 | ₩39,993 | ₩40,127 | ₩39,726 | ₩39,846 | -0.37% | 6.3만 |
|---|
| 2026.07.15 | ₩39,901 | ₩40,555 | ₩39,802 | ₩40,047 | +0.37% | 5.2만 |
|---|
| 2026.07.14 | ₩39,886 | ₩41,077 | ₩39,726 | ₩39,940 | +0.13% | 16.6만 |
|---|
| 2026.07.13 | ₩39,980 | ₩40,027 | ₩39,699 | ₩39,859 | -0.30% | 3.7만 |
|---|
| 2026.07.10 | ₩39,940 | ₩40,221 | ₩39,779 | ₩40,180 | +0.60% | 7.7만 |
|---|
| 2026.07.09 | ₩39,511 | ₩40,047 | ₩39,471 | ₩39,980 | +1.19% | 9.3만 |
|---|
| 2026.07.08 | ₩39,618 | ₩39,618 | ₩39,190 | ₩39,605 | -0.03% | 10만 |
|---|
| 2026.07.07 | ₩39,873 | ₩40,020 | ₩39,538 | ₩39,779 | -0.23% | 4.9만 |
|---|
| 2026.07.06 | ₩39,766 | ₩39,966 | ₩39,752 | ₩39,953 | +0.47% | 3.9만 |
|---|
| 2026.07.02 | ₩39,913 | ₩40,100 | ₩39,354 | ₩39,618 | -0.74% | 5.9만 |
|---|
| 2026.07.01 | ₩39,752 | ₩39,873 | ₩39,552 | ₩39,699 | -0.13% | 8.4만 |
|---|
| 2026.06.30 | ₩39,552 | ₩39,819 | ₩39,337 | ₩39,779 | +0.58% | 78.2만 |
|---|
| 2026.06.29 | ₩39,284 | ₩39,576 | ₩38,990 | ₩39,458 | +0.44% | 3.2만 |
|---|
| 2026.06.26 | ₩39,030 | ₩39,418 | ₩38,802 | ₩38,802 | -0.58% | 18.9만 |
|---|
| 2026.06.25 | ₩39,685 | ₩39,685 | ₩39,204 | ₩39,299 | -0.97% | 82.3만 |
|---|
| 2026.06.24 | ₩39,324 | ₩39,672 | ₩39,224 | ₩39,305 | -0.05% | 30.3만 |
|---|
| 2026.06.23 | ₩39,632 | ₩39,696 | ₩39,418 | ₩39,503 | -0.32% | 3.5만 |
|---|
| 2026.06.22 | ₩40,435 | ₩43,753 | ₩38,816 | ₩40,662 | +0.56% | 5.3만 |
|---|
| 2026.06.18 | ₩40,033 | ₩40,221 | ₩39,960 | ₩40,221 | +0.47% | 4.8만 |
|---|
| 2026.06.17 | ₩40,114 | ₩40,328 | ₩39,699 | ₩39,766 | -0.87% | 12.4만 |
|---|
| 2026.06.16 | ₩40,528 | ₩40,555 | ₩40,234 | ₩40,235 | -0.72% | 5.1만 |
|---|
| 2026.06.15 | ₩40,528 | ₩40,662 | ₩40,421 | ₩40,431 | -0.24% | 7.6만 |
|---|
| 2026.06.12 | ₩39,766 | ₩39,966 | ₩39,578 | ₩39,823 | +0.14% | 3.6만 |
|---|
| 2026.06.11 | ₩39,210 | ₩39,779 | ₩39,150 | ₩39,712 | +1.28% | 3만 |
|---|
| 2026.06.10 | ₩39,391 | ₩39,766 | ₩39,150 | ₩39,230 | -0.41% | 4.6만 |
|---|
| 2026.06.09 | ₩40,020 | ₩40,100 | ₩39,190 | ₩39,699 | -0.80% | 3.5만 |
|---|
| 2026.06.08 | ₩39,940 | ₩40,020 | ₩39,759 | ₩39,792 | -0.37% | 1만 |
|---|
| 2026.06.05 | ₩40,475 | ₩40,475 | ₩39,739 | ₩39,808 | -1.65% | 3.8만 |
|---|
| 2026.06.04 | ₩40,595 | ₩40,890 | ₩40,448 | ₩40,849 | +0.63% | 3.2만 |
|---|
| 2026.06.03 | ₩41,037 | ₩41,037 | ₩40,528 | ₩40,670 | -0.89% | 5.1만 |
|---|
| 2026.06.02 | ₩40,823 | ₩41,010 | ₩40,756 | ₩40,956 | +0.33% | 6만 |
|---|
| 2026.06.01 | ₩42,950 | ₩43,405 | ₩40,635 | ₩40,840 | -4.91% | 4.8만 |
|---|
| 2026.05.29 | ₩40,930 | ₩40,930 | ₩40,568 | ₩40,729 | -0.49% | 5만 |
|---|
| 2026.05.28 | ₩40,100 | ₩40,736 | ₩40,100 | ₩40,678 | +1.44% | 3.1만 |
|---|
| 2026.05.27 | ₩40,515 | ₩40,515 | ₩40,301 | ₩40,440 | -0.18% | 2.9만 |
|---|
| 2026.05.26 | ₩40,348 | ₩40,568 | ₩40,275 | ₩40,415 | +0.17% | 2.5만 |
|---|
| 2026.05.22 | ₩40,314 | ₩40,488 | ₩40,087 | ₩40,180 | -0.33% | 3만 |
|---|
| 2026.05.21 | ₩39,752 | ₩40,060 | ₩39,739 | ₩40,020 | +0.67% | 2만 |
|---|
| 2026.05.20 | ₩39,726 | ₩40,047 | ₩39,659 | ₩39,928 | +0.51% | 13.4만 |
|---|
| 2026.05.19 | ₩39,752 | ₩39,779 | ₩39,458 | ₩39,529 | -0.56% | 4.1만 |
|---|
| 2026.05.18 | ₩40,140 | ₩40,140 | ₩39,552 | ₩39,859 | -0.70% | 2.3만 |
|---|
| 2026.05.15 | ₩40,314 | ₩40,769 | ₩39,973 | ₩39,980 | -0.83% | 1.5만 |
|---|
| 2026.05.14 | ₩40,354 | ₩40,702 | ₩40,301 | ₩40,518 | +0.40% | 7.7만 |
|---|
| 2026.05.13 | ₩39,846 | ₩40,274 | ₩39,726 | ₩40,247 | +1.01% | 2.5만 |
|---|
| 2026.05.12 | ₩39,846 | ₩39,966 | ₩39,498 | ₩39,966 | +0.30% | 8.6만 |
|---|
| 2026.05.11 | ₩39,578 | ₩40,047 | ₩39,578 | ₩40,033 | +1.15% | 3.5만 |
|---|
| 2026.05.08 | ₩39,833 | ₩43,137 | ₩38,883 | ₩39,819 | -0.03% | 4.3만 |
|---|
| 2026.05.07 | ₩39,324 | ₩39,699 | ₩39,244 | ₩39,354 | +0.07% | 4.5만 |
|---|
| 2026.05.06 | ₩39,141 | ₩40,876 | ₩38,963 | ₩39,552 | +1.05% | 8.1만 |
|---|
| 2026.05.05 | ₩38,909 | ₩39,070 | ₩38,816 | ₩38,956 | +0.12% | 2.5만 |
|---|
| 2026.05.04 | ₩38,776 | ₩38,829 | ₩38,575 | ₩38,655 | -0.31% | 5.9만 |
|---|
| 2026.05.01 | ₩38,776 | ₩38,963 | ₩38,735 | ₩38,796 | +0.05% | 2.8만 |
|---|
| 2026.04.30 | ₩38,120 | ₩38,762 | ₩38,120 | ₩38,695 | +1.51% | 9만 |
|---|
| 2026.04.29 | ₩38,200 | ₩38,294 | ₩37,999 | ₩38,160 | -0.11% | 2.1만 |
|---|
| 2026.04.28 | ₩38,374 | ₩38,401 | ₩38,107 | ₩38,303 | -0.18% | 5.6만 |
|---|
| 2026.04.27 | ₩38,428 | ₩38,561 | ₩38,377 | ₩38,495 | +0.17% | 1.4만 |
|---|
| 2026.04.24 | ₩38,220 | ₩38,508 | ₩38,147 | ₩38,426 | +0.54% | 1.5만 |
|---|
| 2026.04.23 | ₩38,267 | ₩38,321 | ₩37,799 | ₩38,065 | -0.53% | 1.7만 |
|---|
| 2026.04.22 | ₩38,254 | ₩38,307 | ₩38,093 | ₩38,240 | -0.03% | 2.2만 |
|---|
| 2026.04.21 | ₩38,227 | ₩38,280 | ₩37,851 | ₩37,851 | -0.98% | 9.1만 |
|---|
| 2026.04.20 | ₩38,187 | ₩38,187 | ₩37,991 | ₩38,173 | -0.04% | 5.6만 |
|---|
| 2026.04.17 | ₩37,999 | ₩38,367 | ₩37,999 | ₩38,211 | +0.56% | 2.6만 |
|---|
| 2026.04.16 | ₩37,611 | ₩37,826 | ₩37,598 | ₩37,760 | +0.39% | 4.9만 |
|---|
| 2026.04.15 | ₩37,237 | ₩37,598 | ₩37,183 | ₩37,551 | +0.84% | 4.2만 |
|---|
| 2026.04.14 | ₩36,742 | ₩37,103 | ₩36,742 | ₩37,080 | +0.92% | 1.1만 |
|---|
| 2026.04.13 | ₩36,220 | ₩36,504 | ₩35,321 | ₩36,504 | +0.78% | 2만 |
|---|
| 2026.04.10 | ₩36,447 | ₩36,447 | ₩36,133 | ₩36,186 | -0.72% | 5.8만 |
|---|
| 2026.04.09 | ₩36,059 | ₩36,340 | ₩35,972 | ₩36,180 | +0.33% | 4.4만 |
|---|
| 2026.04.08 | ₩36,153 | ₩36,153 | ₩35,885 | ₩36,019 | -0.37% | 1.3만 |
|---|
| 2026.04.07 | ₩35,190 | ₩35,484 | ₩35,113 | ₩35,484 | +0.84% | 2.5만 |
|---|
| 2026.04.06 | ₩35,337 | ₩35,431 | ₩35,230 | ₩35,390 | +0.15% | 1만 |
|---|
| 2026.04.02 | ₩34,895 | ₩35,370 | ₩34,895 | ₩35,275 | +1.09% | 2.1만 |
|---|
| 2026.04.01 | ₩35,431 | ₩35,444 | ₩35,257 | ₩35,297 | -0.38% | 1.6만 |
|---|
| 2026.03.31 | ₩34,909 | ₩35,591 | ₩34,721 | ₩35,109 | +0.57% | 4.3만 |
|---|
| 2026.03.30 | ₩34,621 | ₩34,788 | ₩34,454 | ₩34,534 | -0.25% | 2만 |
|---|
| 2026.03.27 | ₩35,042 | ₩35,056 | ₩34,788 | ₩34,788 | -0.73% | 1.7만 |
|---|
| 2026.03.26 | ₩35,390 | ₩35,417 | ₩35,136 | ₩35,136 | -0.72% | 1.3만 |
|---|
| 2026.03.25 | ₩35,805 | ₩35,805 | ₩35,591 | ₩35,618 | -0.52% | 1만 |
|---|
| 2026.03.24 | ₩35,513 | ₩35,658 | ₩35,377 | ₩35,431 | -0.23% | 3.2만 |
|---|
| 2026.03.23 | ₩35,752 | ₩35,798 | ₩35,578 | ₩35,578 | -0.49% | 2.4만 |
|---|
| 2026.03.20 | ₩35,504 | ₩35,538 | ₩35,297 | ₩35,471 | -0.09% | 1.7만 |
|---|
| 2026.03.19 | ₩35,685 | ₩35,758 | ₩35,552 | ₩35,671 | -0.04% | 1만 |
|---|
| 2026.03.18 | ₩36,019 | ₩36,126 | ₩35,752 | ₩35,752 | -0.74% | 1.2만 |
|---|
| 2026.03.17 | ₩36,166 | ₩36,354 | ₩36,100 | ₩36,100 | -0.18% | 1.7만 |
|---|
| 2026.03.16 | ₩35,912 | ₩36,332 | ₩35,912 | ₩36,086 | +0.48% | 3만 |
|---|
| 2026.03.13 | ₩36,287 | ₩36,314 | ₩35,885 | ₩35,885 | -1.11% | 7.4만 |
|---|
| 2026.03.12 | ₩36,227 | ₩36,306 | ₩36,126 | ₩36,140 | -0.24% | 1.1만 |
|---|
| 2026.03.11 | ₩36,835 | ₩36,835 | ₩36,367 | ₩36,581 | -0.69% | 3.5만 |
|---|
| 2026.03.10 | ₩36,494 | ₩36,703 | ₩36,474 | ₩36,581 | +0.24% | 1.6만 |
|---|
| 2026.03.09 | ₩36,160 | ₩37,658 | ₩36,073 | ₩36,554 | +1.09% | 8.5천 |
|---|
| 2026.03.06 | ₩36,367 | ₩36,542 | ₩36,100 | ₩36,514 | +0.40% | 2.1만 |
|---|
| 2026.03.05 | ₩36,661 | ₩36,809 | ₩36,461 | ₩36,661 | 0.00% | 3.1만 |
|---|
| 2026.03.04 | ₩36,461 | ₩36,969 | ₩36,461 | ₩36,896 | +1.19% | 1.7만 |
|---|
| 2026.03.03 | ₩36,554 | ₩36,937 | ₩36,276 | ₩36,595 | +0.11% | 7.1만 |
|---|
| 2026.03.02 | ₩36,782 | ₩37,103 | ₩36,675 | ₩37,049 | +0.73% | 2.9만 |
|---|
| 2026.02.27 | ₩36,835 | ₩36,996 | ₩36,770 | ₩36,996 | +0.44% | 3.2만 |
|---|
| 2026.02.26 | ₩37,177 | ₩37,183 | ₩36,835 | ₩37,142 | -0.09% | 2.9만 |
|---|
| 2026.02.25 | ₩37,157 | ₩37,371 | ₩37,157 | ₩37,371 | +0.58% | 2만 |
|---|
| 2026.02.24 | ₩36,902 | ₩37,076 | ₩36,862 | ₩36,983 | +0.22% | 3.3만 |
|---|
| 2026.02.23 | ₩37,070 | ₩37,150 | ₩36,675 | ₩36,849 | -0.60% | 8.2만 |
|---|
| 2026.02.20 | ₩36,956 | ₩37,143 | ₩36,956 | ₩37,116 | +0.43% | 6.6천 |
|---|
| 2026.02.19 | ₩37,049 | ₩37,049 | ₩36,755 | ₩36,835 | -0.58% | 3.8만 |
|---|
| 2026.02.18 | ₩36,889 | ₩37,217 | ₩36,862 | ₩37,023 | +0.36% | 8.7만 |
|---|
| 2026.02.17 | ₩36,474 | ₩37,712 | ₩36,474 | ₩36,909 | +1.19% | 4.1만 |
|---|
| 2026.02.13 | ₩36,983 | ₩37,049 | ₩36,769 | ₩36,916 | -0.18% | 6.8만 |
|---|
| 2026.02.12 | ₩37,451 | ₩37,518 | ₩36,889 | ₩37,049 | -1.07% | 10.2만 |
|---|
| 2026.02.11 | ₩37,531 | ₩37,531 | ₩37,277 | ₩37,438 | -0.25% | 2.2만 |
|---|
| 2026.02.10 | ₩37,585 | ₩37,652 | ₩37,411 | ₩37,438 | -0.39% | 12.2만 |
|---|
| 2026.02.09 | ₩37,210 | ₩37,625 | ₩37,210 | ₩37,533 | +0.87% | 14.2만 |
|---|
| 2026.02.06 | ₩36,835 | ₩37,411 | ₩36,795 | ₩37,384 | +1.49% | 2.4만 |
|---|
| 2026.02.05 | ₩36,849 | ₩36,849 | ₩36,461 | ₩36,755 | -0.25% | 1.4만 |
|---|
| 2026.02.04 | ₩37,270 | ₩37,357 | ₩36,983 | ₩37,143 | -0.34% | 2.1만 |
|---|
| 2026.02.03 | ₩37,759 | ₩37,759 | ₩36,983 | ₩37,183 | -1.52% | 4.1만 |
|---|
| 2026.02.02 | ₩37,571 | ₩37,772 | ₩37,545 | ₩37,634 | +0.17% | 2만 |
|---|
| 2026.01.30 | ₩37,498 | ₩37,571 | ₩37,277 | ₩37,411 | -0.23% | 2.2만 |
|---|
| 2026.01.29 | ₩37,464 | ₩37,705 | ₩37,083 | ₩37,682 | +0.58% | 6.8만 |
|---|
| 2026.01.28 | ₩37,879 | ₩37,891 | ₩37,598 | ₩37,719 | -0.42% | 2.6만 |
|---|
| 2026.01.27 | ₩37,625 | ₩37,785 | ₩37,585 | ₩37,752 | +0.34% | 4만 |
|---|
| 2026.01.26 | ₩37,384 | ₩37,598 | ₩37,337 | ₩37,545 | +0.43% | 4.8만 |
|---|
| 2026.01.23 | ₩37,036 | ₩37,297 | ₩37,036 | ₩37,143 | +0.29% | 2.5만 |
|---|
| 2026.01.22 | ₩37,237 | ₩37,357 | ₩37,142 | ₩37,277 | +0.11% | 1.6만 |
|---|
| 2026.01.21 | ₩36,769 | ₩37,223 | ₩36,688 | ₩37,023 | +0.69% | 3.1만 |
|---|
| 2026.01.20 | ₩36,782 | ₩37,009 | ₩36,554 | ₩36,661 | -0.33% | 3.9만 |
|---|
| 2026.01.16 | ₩37,491 | ₩37,839 | ₩37,424 | ₩37,495 | +0.01% | 4.5만 |
|---|
| 2026.01.15 | ₩37,632 | ₩37,785 | ₩37,411 | ₩37,411 | -0.59% | 1.9만 |
|---|
| 2026.01.14 | ₩37,545 | ₩37,545 | ₩37,144 | ₩37,451 | -0.25% | 20.3만 |
|---|
| 2026.01.13 | ₩37,665 | ₩37,705 | ₩37,491 | ₩37,705 | +0.11% | 18.6만 |
|---|
| 2026.01.12 | ₩37,571 | ₩37,812 | ₩37,519 | ₩37,692 | +0.32% | 1.4만 |
|---|
| 2026.01.09 | ₩37,304 | ₩37,772 | ₩37,304 | ₩37,712 | +1.09% | 3.3만 |
|---|
| 2026.01.08 | ₩37,411 | ₩37,545 | ₩37,290 | ₩37,411 | 0.00% | 23.3만 |
|---|
| 2026.01.07 | ₩37,625 | ₩37,705 | ₩37,330 | ₩37,412 | -0.57% | 4만 |
|---|
| 2026.01.06 | ₩37,332 | ₩37,745 | ₩37,282 | ₩37,625 | +0.78% | 5.5만 |
|---|
| 2026.01.05 | ₩37,197 | ₩37,357 | ₩37,076 | ₩37,130 | -0.18% | 1만 |
|---|
| 2026.01.02 | ₩36,989 | ₩37,297 | ₩36,715 | ₩36,969 | -0.05% | 3만 |
|---|
| 2025.12.31 | ₩37,304 | ₩37,304 | ₩36,942 | ₩37,049 | -0.68% | 4만 |
|---|
| 2025.12.30 | ₩37,218 | ₩37,357 | ₩37,143 | ₩37,330 | +0.30% | 3.3만 |
|---|
| 2025.12.29 | ₩37,371 | ₩37,371 | ₩37,090 | ₩37,344 | -0.07% | 2.9만 |
|---|
| 2025.12.26 | ₩37,545 | ₩37,712 | ₩37,344 | ₩37,518 | -0.07% | 12.1만 |
|---|
| 2025.12.24 | ₩37,371 | ₩37,665 | ₩37,337 | ₩37,652 | +0.75% | 9.1만 |
|---|
| 2025.12.23 | ₩37,170 | ₩37,424 | ₩37,023 | ₩37,424 | +0.68% | 4.1만 |
|---|
| 2025.12.22 | ₩41,211 | ₩41,405 | ₩41,157 | ₩41,389 | +0.43% | 2만 |
|---|
| 2025.12.19 | ₩40,729 | ₩41,197 | ₩40,729 | ₩41,164 | +1.07% | 4.2만 |
|---|
| 2025.12.18 | ₩41,010 | ₩41,090 | ₩40,796 | ₩40,970 | -0.10% | 8.3천 |
|---|
| 2025.12.17 | ₩40,997 | ₩41,077 | ₩40,502 | ₩40,528 | -1.14% | 1.9만 |
|---|
| 2025.12.16 | ₩41,211 | ₩41,211 | ₩40,783 | ₩41,117 | -0.23% | 2.8만 |
|---|
| 2025.12.15 | ₩41,278 | ₩41,452 | ₩41,184 | ₩41,331 | +0.13% | 2.7만 |
|---|
| 2025.12.12 | ₩41,919 | ₩41,919 | ₩41,217 | ₩41,438 | -1.15% | 3.1만 |
|---|
| 2025.12.11 | ₩41,759 | ₩42,134 | ₩41,639 | ₩42,134 | +0.90% | 3.9만 |
|---|
| 2025.12.10 | ₩41,679 | ₩42,087 | ₩41,532 | ₩42,014 | +0.80% | 2만 |
|---|
| 2025.12.09 | ₩41,746 | ₩41,826 | ₩41,679 | ₩41,692 | -0.13% | 4.2만 |
|---|
| 2025.12.08 | ₩41,799 | ₩41,799 | ₩41,492 | ₩41,759 | -0.10% | 4.9만 |
|---|
| 2025.12.05 | ₩42,000 | ₩42,027 | ₩41,284 | ₩41,893 | -0.25% | 5.3만 |
|---|
| 2025.12.04 | ₩41,706 | ₩41,866 | ₩41,612 | ₩41,866 | +0.38% | 2.4만 |
|---|
| 2025.12.03 | ₩41,759 | ₩41,866 | ₩41,605 | ₩41,799 | +0.10% | 2.2만 |
|---|
| 2025.12.02 | ₩41,813 | ₩41,813 | ₩41,452 | ₩41,601 | -0.51% | 10.3만 |
|---|
| 2025.12.01 | ₩41,492 | ₩41,706 | ₩41,465 | ₩41,532 | +0.10% | 6.8만 |
|---|
| 2025.11.28 | ₩41,613 | ₩41,893 | ₩41,613 | ₩41,893 | +0.67% | 4.1만 |
|---|
| 2025.11.26 | ₩41,391 | ₩41,893 | ₩41,345 | ₩41,799 | +0.99% | 15.4만 |
|---|
| 2025.11.25 | ₩40,809 | ₩41,318 | ₩40,689 | ₩41,318 | +1.25% | 1.6만 |
|---|
| 2025.11.24 | ₩40,769 | ₩41,010 | ₩40,666 | ₩40,809 | +0.10% | 1.3만 |
|---|
| 2025.11.21 | ₩40,209 | ₩40,689 | ₩40,072 | ₩40,475 | +0.66% | 2.7만 |
|---|
| 2025.11.20 | ₩41,251 | ₩41,311 | ₩40,140 | ₩40,140 | -2.69% | 7.4천 |
|---|
| 2025.11.19 | ₩40,769 | ₩40,836 | ₩40,443 | ₩40,796 | +0.07% | 1.8만 |
|---|
| 2025.11.18 | ₩40,554 | ₩40,781 | ₩40,451 | ₩40,471 | -0.20% | 2.3만 |
|---|
| 2025.11.17 | ₩41,264 | ₩41,371 | ₩40,676 | ₩40,916 | -0.84% | 7.5천 |
|---|
| 2025.11.14 | ₩41,130 | ₩41,559 | ₩40,989 | ₩41,318 | +0.46% | 1.1만 |
|---|
| 2025.11.13 | ₩42,054 | ₩42,054 | ₩41,251 | ₩41,505 | -1.30% | 39.8만 |
|---|
| 2025.11.12 | ₩42,178 | ₩42,261 | ₩42,040 | ₩42,214 | +0.09% | 7.7천 |
|---|
| 2025.11.11 | ₩42,014 | ₩42,138 | ₩41,706 | ₩42,000 | -0.03% | 1.4만 |
|---|
| 2025.11.10 | ₩41,719 | ₩42,014 | ₩41,651 | ₩41,893 | +0.42% | 1.8만 |
|---|
| 2025.11.07 | ₩40,809 | ₩41,211 | ₩40,510 | ₩41,211 | +0.98% | 1.9만 |
|---|
| 2025.11.06 | ₩41,609 | ₩41,609 | ₩41,157 | ₩41,276 | -0.80% | 4.9만 |
|---|
| 2025.11.05 | ₩41,773 | ₩42,000 | ₩41,492 | ₩41,759 | -0.03% | 1.4만 |
|---|
| 2025.11.04 | ₩41,625 | ₩42,000 | ₩41,144 | ₩41,692 | +0.16% | 21.5만 |
|---|
| 2025.11.03 | ₩42,161 | ₩42,348 | ₩42,134 | ₩42,308 | +0.35% | 4.7만 |
|---|
| 2025.10.31 | ₩42,214 | ₩42,361 | ₩42,054 | ₩42,281 | +0.16% | 1.6만 |
|---|
| 2025.10.30 | ₩42,201 | ₩42,348 | ₩42,011 | ₩42,040 | -0.38% | 2.1만 |
|---|
| 2025.10.29 | ₩42,883 | ₩42,883 | ₩42,415 | ₩42,502 | -0.89% | 2.9만 |
|---|
| 2025.10.28 | ₩42,281 | ₩44,596 | ₩42,161 | ₩42,518 | +0.56% | 5.8만 |
|---|
| 2025.10.27 | ₩42,067 | ₩42,214 | ₩41,840 | ₩42,214 | +0.35% | 2.3만 |
|---|
| 2025.10.24 | ₩41,331 | ₩42,575 | ₩41,318 | ₩41,445 | +0.28% | 34.6만 |
|---|
| 2025.10.23 | ₩40,856 | ₩41,104 | ₩40,783 | ₩41,037 | +0.44% | 3.9만 |
|---|
| 2025.10.22 | ₩41,104 | ₩41,171 | ₩40,461 | ₩40,756 | -0.85% | 6.3만 |
|---|
| 2025.10.21 | ₩41,090 | ₩41,157 | ₩40,914 | ₩40,997 | -0.23% | 4.4만 |
|---|
| 2025.10.20 | ₩40,863 | ₩41,090 | ₩40,803 | ₩41,068 | +0.50% | 3.2만 |
|---|
| 2025.10.17 | ₩40,515 | ₩40,722 | ₩40,270 | ₩40,602 | +0.21% | 29.8만 |
|---|
| 2025.10.16 | ₩40,916 | ₩41,023 | ₩40,221 | ₩40,555 | -0.88% | 7.3만 |
|---|
| 2025.10.15 | ₩40,690 | ₩41,064 | ₩40,354 | ₩40,742 | +0.13% | 3.3만 |
|---|
| 2025.10.14 | ₩40,194 | ₩40,756 | ₩40,194 | ₩40,381 | +0.47% | 8.9만 |
|---|
| 2025.10.13 | ₩40,455 | ₩40,582 | ₩40,234 | ₩40,483 | +0.07% | 2.8만 |
|---|
| 2025.10.10 | ₩41,385 | ₩41,385 | ₩39,833 | ₩39,966 | -3.43% | 9.7천 |
|---|