시장 데이터를 불러오는 중
전체 종목
Tortoise MLP ETF 과거 주가
Tortoise MLP ETF · TMLP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tortoise MLP ETF · TMLP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,471 | ₩37,474 | ₩37,418 | ₩37,418 | -0.14% | 700 |
| 2026.10.08 | ₩37,726 | ₩37,793 | ₩37,686 | ₩37,741 | +0.04% | 3.7천 |
| 2026.10.07 | ₩37,364 | ₩37,371 | ₩37,056 | ₩37,371 | +0.02% | 5천 |
| 2026.10.06 | ₩38,354 | ₩38,354 | ₩38,354 | ₩38,354 | 0.00% | 100 |
| 2026.10.05 | ₩38,027 | ₩38,027 | ₩38,027 | ₩38,027 | 0.00% | 100 |
| 2026.10.02 | ₩37,734 | ₩37,734 | ₩37,734 | ₩37,734 | 0.00% | 100 |
| 2026.10.01 | ₩37,485 | ₩37,485 | ₩37,485 | ₩37,485 | 0.00% | 500 |
| 2026.09.30 | ₩37,230 | ₩37,230 | ₩37,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,101 |
| -0.35% |
| 1.2천 |
| 2026.09.29 | ₩37,525 | ₩37,525 | ₩37,330 | ₩37,330 | -0.52% | 700 |
|---|
| 2026.09.28 | ₩37,994 | ₩37,994 | ₩37,891 | ₩37,891 | -0.27% | 500 |
|---|
| 2026.09.25 | ₩38,235 | ₩38,235 | ₩37,860 | ₩38,025 | -0.55% | 700 |
|---|
| 2026.09.24 | ₩38,543 | ₩38,543 | ₩38,333 | ₩38,333 | -0.55% | 900 |
|---|
| 2026.09.23 | ₩39,656 | ₩39,656 | ₩39,342 | ₩39,342 | -0.79% | 700 |
|---|
| 2026.09.22 | ₩39,749 | ₩40,084 | ₩39,562 | ₩39,579 | -0.43% | 700 |
|---|
| 2026.09.21 | ₩40,232 | ₩40,232 | ₩40,059 | ₩40,059 | -0.43% | 200 |
|---|
| 2026.09.18 | ₩40,420 | ₩40,454 | ₩40,308 | ₩40,308 | -0.28% | 2.8만 |
|---|
| 2026.09.17 | ₩40,433 | ₩40,527 | ₩40,433 | ₩40,466 | +0.08% | 800 |
|---|
| 2026.09.16 | ₩40,487 | ₩40,487 | ₩40,259 | ₩40,259 | -0.56% | 400 |
|---|
| 2026.09.15 | ₩40,728 | ₩40,882 | ₩40,701 | ₩40,763 | +0.09% | 1.3만 |
|---|
| 2026.09.14 | ₩41,009 | ₩41,344 | ₩40,832 | ₩40,832 | -0.43% | 1.4천 |
|---|
| 2026.09.11 | ₩41,224 | ₩41,241 | ₩41,224 | ₩41,241 | +0.04% | 300 |
|---|
| 2026.09.10 | ₩41,324 | ₩41,331 | ₩41,324 | ₩41,327 | +0.01% | 1천 |
|---|
| 2026.09.09 | ₩41,514 | ₩41,514 | ₩41,514 | ₩41,514 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩41,652 | ₩41,652 | ₩41,435 | ₩41,435 | -0.52% | 1천 |
|---|
| 2026.09.04 | ₩40,902 | ₩41,143 | ₩40,902 | ₩41,143 | +0.59% | 1.2천 |
|---|
| 2026.09.03 | ₩41,123 | ₩41,123 | ₩41,123 | ₩41,123 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩41,505 | ₩41,505 | ₩41,453 | ₩41,453 | -0.13% | 2만 |
|---|
| 2026.09.01 | ₩41,331 | ₩41,411 | ₩41,264 | ₩41,411 | +0.19% | 1.6천 |
|---|
| 2026.08.31 | ₩41,287 | ₩41,287 | ₩41,287 | ₩41,287 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩40,956 | ₩40,962 | ₩40,855 | ₩40,855 | -0.25% | 1.3만 |
|---|
| 2026.08.27 | ₩40,954 | ₩40,954 | ₩40,954 | ₩40,954 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩40,969 | ₩40,969 | ₩40,922 | ₩40,934 | -0.09% | 1.2천 |
|---|
| 2026.08.25 | ₩40,473 | ₩40,527 | ₩40,473 | ₩40,509 | +0.09% | 1.6천 |
|---|
| 2026.08.24 | ₩40,359 | ₩40,359 | ₩40,359 | ₩40,359 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩40,286 | ₩40,433 | ₩40,286 | ₩40,433 | +0.37% | 600 |
|---|
| 2026.08.20 | ₩40,567 | ₩40,575 | ₩40,567 | ₩40,575 | +0.02% | 300 |
|---|
| 2026.08.19 | ₩40,473 | ₩40,701 | ₩40,473 | ₩40,505 | +0.08% | 500 |
|---|
| 2026.08.18 | ₩40,822 | ₩40,822 | ₩40,647 | ₩40,647 | -0.43% | 500 |
|---|
| 2026.08.17 | ₩40,607 | ₩40,607 | ₩40,346 | ₩40,487 | -0.30% | 7.9천 |
|---|
| 2026.08.14 | ₩40,406 | ₩40,521 | ₩40,259 | ₩40,521 | +0.29% | 500 |
|---|
| 2026.08.13 | ₩40,084 | ₩40,084 | ₩39,964 | ₩39,964 | -0.30% | 600 |
|---|
| 2026.08.12 | ₩40,269 | ₩40,269 | ₩40,269 | ₩40,269 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩39,870 | ₩40,044 | ₩39,870 | ₩39,964 | +0.24% | 1.9천 |
|---|
| 2026.08.10 | ₩39,642 | ₩39,830 | ₩39,615 | ₩39,830 | +0.47% | 2.1천 |
|---|
| 2026.08.07 | ₩39,294 | ₩39,294 | ₩39,294 | ₩39,294 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩39,535 | ₩39,640 | ₩39,535 | ₩39,640 | +0.26% | 900 |
|---|
| 2026.08.05 | ₩39,120 | ₩39,120 | ₩39,120 | ₩39,120 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩39,464 | ₩39,464 | ₩39,464 | ₩39,464 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩39,508 | ₩39,522 | ₩39,421 | ₩39,421 | -0.22% | 400 |
|---|
| 2026.07.31 | ₩39,374 | ₩39,823 | ₩39,347 | ₩39,823 | +1.14% | 2.2천 |
|---|
| 2026.07.30 | ₩39,321 | ₩39,388 | ₩39,321 | ₩39,388 | +0.17% | 500 |
|---|
| 2026.07.29 | ₩39,569 | ₩39,656 | ₩39,217 | ₩39,217 | -0.89% | 1.5천 |
|---|
| 2026.07.28 | ₩39,093 | ₩39,146 | ₩39,066 | ₩39,146 | +0.14% | 1.4천 |
|---|
| 2026.07.27 | ₩38,830 | ₩38,830 | ₩38,830 | ₩38,830 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩39,307 | ₩39,307 | ₩39,307 | ₩39,307 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩39,299 | ₩39,299 | ₩39,299 | ₩39,299 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩39,133 | ₩39,280 | ₩39,133 | ₩39,254 | +0.31% | 400 |
|---|
| 2026.07.21 | ₩38,744 | ₩38,817 | ₩38,744 | ₩38,817 | +0.19% | 2.1천 |
|---|
| 2026.07.20 | ₩38,610 | ₩38,838 | ₩38,610 | ₩38,787 | +0.46% | 500 |
|---|
| 2026.07.17 | ₩38,785 | ₩38,865 | ₩38,523 | ₩38,523 | -0.67% | 700 |
|---|
| 2026.07.16 | ₩38,718 | ₩38,718 | ₩38,646 | ₩38,646 | -0.18% | 1.1천 |
|---|
| 2026.07.15 | ₩38,289 | ₩38,289 | ₩38,034 | ₩38,034 | -0.67% | 1천 |
|---|
| 2026.07.14 | ₩38,731 | ₩38,731 | ₩38,476 | ₩38,511 | -0.57% | 700 |
|---|
| 2026.07.13 | ₩38,181 | ₩38,423 | ₩38,181 | ₩38,423 | +0.63% | 1.9천 |
|---|
| 2026.07.10 | ₩38,409 | ₩38,409 | ₩37,632 | ₩37,649 | -1.98% | 800 |
|---|
| 2026.07.09 | ₩38,155 | ₩38,155 | ₩37,928 | ₩37,928 | -0.59% | 600 |
|---|
| 2026.07.08 | ₩38,101 | ₩38,252 | ₩37,900 | ₩38,252 | +0.40% | 2.5천 |
|---|
| 2026.07.07 | ₩37,911 | ₩37,911 | ₩37,911 | ₩37,911 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,337 | ₩37,337 | ₩37,049 | ₩37,049 | -0.77% | 500 |
|---|
| 2026.07.02 | ₩36,948 | ₩37,156 | ₩36,948 | ₩37,156 | +0.56% | 3.1천 |
|---|
| 2026.07.01 | ₩36,935 | ₩36,935 | ₩36,908 | ₩36,908 | -0.07% | 400 |
|---|
| 2026.06.30 | ₩37,096 | ₩37,190 | ₩37,074 | ₩37,074 | -0.06% | 2.2천 |
|---|
| 2026.06.29 | ₩37,042 | ₩37,042 | ₩36,881 | ₩36,979 | -0.17% | 1.8만 |
|---|
| 2026.06.26 | ₩36,828 | ₩37,005 | ₩36,814 | ₩37,005 | +0.48% | 4.3천 |
|---|
| 2026.06.25 | ₩36,975 | ₩36,975 | ₩36,877 | ₩36,877 | -0.26% | 600 |
|---|
| 2026.06.24 | ₩37,538 | ₩37,538 | ₩36,962 | ₩36,962 | -1.54% | 1천 |
|---|
| 2026.06.23 | ₩37,324 | ₩37,939 | ₩37,324 | ₩37,939 | +1.65% | 2.1만 |
|---|
| 2026.06.22 | ₩37,136 | ₩37,324 | ₩37,136 | ₩37,266 | +0.35% | 1.1만 |
|---|
| 2026.06.18 | ₩36,553 | ₩37,084 | ₩36,553 | ₩37,084 | +1.45% | 7.2천 |
|---|
| 2026.06.17 | ₩37,196 | ₩37,257 | ₩37,196 | ₩37,243 | +0.13% | 2.5천 |
|---|
| 2026.06.16 | ₩37,411 | ₩37,411 | ₩37,270 | ₩37,280 | -0.35% | 3천 |
|---|
| 2026.06.15 | ₩38,195 | ₩38,195 | ₩37,577 | ₩37,577 | -1.62% | 1.5만 |
|---|
| 2026.06.12 | ₩38,503 | ₩38,651 | ₩38,289 | ₩38,416 | -0.23% | 7.4천 |
|---|
| 2026.06.11 | ₩39,059 | ₩39,106 | ₩38,624 | ₩38,664 | -1.01% | 2.2천 |
|---|
| 2026.06.10 | ₩38,945 | ₩39,213 | ₩38,945 | ₩39,130 | +0.47% | 1.2만 |
|---|
| 2026.06.09 | ₩38,825 | ₩38,825 | ₩38,570 | ₩38,574 | -0.65% | 2.4천 |
|---|
| 2026.06.08 | ₩38,945 | ₩39,026 | ₩38,825 | ₩38,842 | -0.26% | 6천 |
|---|
| 2026.06.05 | ₩39,012 | ₩39,146 | ₩38,838 | ₩38,838 | -0.45% | 400 |
|---|
| 2026.06.04 | ₩38,825 | ₩39,243 | ₩38,811 | ₩39,243 | +1.08% | 6.8천 |
|---|
| 2026.06.03 | ₩36,051 | ₩39,053 | ₩36,051 | ₩38,691 | +7.32% | 2.8천 |
|---|
| 2026.06.02 | ₩38,798 | ₩38,865 | ₩38,798 | ₩38,818 | +0.05% | 1.8천 |
|---|
| 2026.06.01 | ₩37,980 | ₩38,610 | ₩37,980 | ₩38,449 | +1.24% | 3.6천 |
|---|
| 2026.05.29 | ₩38,295 | ₩38,295 | ₩38,011 | ₩38,011 | -0.74% | 1.3천 |
|---|
| 2026.05.28 | ₩38,651 | ₩38,651 | ₩38,436 | ₩38,436 | -0.55% | 900 |
|---|
| 2026.05.27 | ₩38,925 | ₩39,187 | ₩38,642 | ₩38,642 | -0.73% | 700 |
|---|
| 2026.05.26 | ₩40,011 | ₩40,011 | ₩39,321 | ₩39,345 | -1.66% | 1.3만 |
|---|
| 2026.05.22 | ₩39,910 | ₩40,111 | ₩39,910 | ₩40,071 | +0.40% | 400 |
|---|
| 2026.05.21 | ₩40,111 | ₩40,178 | ₩39,883 | ₩39,921 | -0.47% | 600 |
|---|
| 2026.05.20 | ₩40,393 | ₩40,393 | ₩39,897 | ₩39,991 | -1.00% | 1.6천 |
|---|
| 2026.05.19 | ₩39,991 | ₩40,420 | ₩39,977 | ₩40,416 | +1.06% | 2.7천 |
|---|
| 2026.05.18 | ₩39,776 | ₩40,151 | ₩39,756 | ₩40,098 | +0.81% | 1.3만 |
|---|
| 2026.05.15 | ₩39,749 | ₩39,790 | ₩39,749 | ₩39,790 | +0.10% | 300 |
|---|
| 2026.05.14 | ₩39,240 | ₩39,508 | ₩39,240 | ₩39,508 | +0.68% | 3.7천 |
|---|
| 2026.05.13 | ₩38,905 | ₩38,945 | ₩38,731 | ₩38,945 | +0.10% | 2.8천 |
|---|
| 2026.05.12 | ₩38,731 | ₩38,964 | ₩38,731 | ₩38,964 | +0.60% | 3.3천 |
|---|
| 2026.05.11 | ₩38,181 | ₩38,600 | ₩38,181 | ₩38,600 | +1.10% | 800 |
|---|
| 2026.05.08 | ₩38,476 | ₩38,476 | ₩38,252 | ₩38,252 | -0.58% | 900 |
|---|
| 2026.05.07 | ₩37,525 | ₩38,342 | ₩37,525 | ₩38,342 | +2.18% | 1.8천 |
|---|
| 2026.05.06 | ₩38,758 | ₩38,758 | ₩37,873 | ₩38,003 | -1.95% | 1.2만 |
|---|
| 2026.05.05 | ₩38,852 | ₩39,039 | ₩38,838 | ₩38,896 | +0.11% | 1천 |
|---|
| 2026.05.04 | ₩38,691 | ₩38,959 | ₩38,691 | ₩38,959 | +0.69% | 600 |
|---|
| 2026.05.01 | ₩38,878 | ₩38,878 | ₩38,583 | ₩38,708 | -0.44% | 1.4천 |
|---|
| 2026.04.30 | ₩38,704 | ₩38,952 | ₩38,704 | ₩38,952 | +0.64% | 1.6만 |
|---|
| 2026.04.29 | ₩38,195 | ₩38,289 | ₩38,161 | ₩38,275 | +0.21% | 6.2천 |
|---|
| 2026.04.28 | ₩37,525 | ₩37,806 | ₩37,525 | ₩37,805 | +0.75% | 3.7만 |
|---|
| 2026.04.27 | ₩37,431 | ₩37,431 | ₩37,190 | ₩37,203 | -0.61% | 1.5천 |
|---|
| 2026.04.24 | ₩37,002 | ₩37,109 | ₩36,948 | ₩37,089 | +0.24% | 2.2천 |
|---|
| 2026.04.23 | ₩37,123 | ₩37,123 | ₩37,116 | ₩37,123 | 0.00% | 2.3천 |
|---|
| 2026.04.22 | ₩36,895 | ₩36,983 | ₩36,841 | ₩36,983 | +0.24% | 2.2천 |
|---|
| 2026.04.21 | ₩36,399 | ₩36,667 | ₩36,399 | ₩36,667 | +0.74% | 500 |
|---|
| 2026.04.20 | ₩36,627 | ₩36,640 | ₩36,466 | ₩36,466 | -0.44% | 2.2천 |
|---|
| 2026.04.17 | ₩36,680 | ₩36,680 | ₩36,171 | ₩36,446 | -0.64% | 3.5천 |
|---|
| 2026.04.16 | ₩37,089 | ₩37,089 | ₩36,721 | ₩36,814 | -0.74% | 1만 |
|---|
| 2026.04.15 | ₩36,761 | ₩36,788 | ₩36,587 | ₩36,597 | -0.44% | 8.1천 |
|---|
| 2026.04.14 | ₩36,774 | ₩36,774 | ₩36,627 | ₩36,714 | -0.16% | 3.5천 |
|---|
| 2026.04.13 | ₩37,552 | ₩37,578 | ₩37,103 | ₩37,103 | -1.20% | 2.8천 |
|---|
| 2026.04.10 | ₩37,699 | ₩37,699 | ₩37,471 | ₩37,584 | -0.31% | 1.5천 |
|---|
| 2026.04.09 | ₩38,021 | ₩38,275 | ₩37,605 | ₩37,629 | -1.03% | 2.6천 |
|---|
| 2026.04.08 | ₩37,297 | ₩37,817 | ₩37,297 | ₩37,817 | +1.39% | 1천 |
|---|
| 2026.04.07 | ₩38,088 | ₩38,222 | ₩38,001 | ₩38,074 | -0.04% | 1.7만 |
|---|
| 2026.04.06 | ₩37,619 | ₩37,727 | ₩37,619 | ₩37,727 | +0.29% | 800 |
|---|
| 2026.04.02 | ₩37,954 | ₩37,954 | ₩37,659 | ₩37,679 | -0.72% | 1.3천 |
|---|
| 2026.04.01 | ₩37,632 | ₩37,632 | ₩36,975 | ₩37,234 | -1.06% | 1.4만 |
|---|
| 2026.03.31 | ₩38,449 | ₩38,463 | ₩37,605 | ₩37,712 | -1.92% | 4.2천 |
|---|
| 2026.03.30 | ₩38,664 | ₩38,664 | ₩38,336 | ₩38,336 | -0.85% | 1.8천 |
|---|
| 2026.03.27 | ₩40,151 | ₩40,151 | ₩38,693 | ₩38,693 | -3.63% | 4.3천 |
|---|
| 2026.03.26 | ₩38,999 | ₩38,999 | ₩38,597 | ₩38,854 | -0.37% | 2.4만 |
|---|
| 2026.03.25 | ₩39,495 | ₩39,495 | ₩39,330 | ₩39,330 | -0.42% | 2.2천 |
|---|
| 2026.03.24 | ₩39,709 | ₩39,790 | ₩39,535 | ₩39,535 | -0.44% | 3.1만 |
|---|
| 2026.03.23 | ₩38,463 | ₩39,032 | ₩38,315 | ₩39,031 | +1.48% | 1.6만 |
|---|
| 2026.03.20 | ₩39,039 | ₩39,053 | ₩38,785 | ₩38,785 | -0.65% | 4.2천 |
|---|
| 2026.03.19 | ₩38,959 | ₩38,959 | ₩38,892 | ₩38,902 | -0.14% | 1.9만 |
|---|
| 2026.03.18 | ₩38,449 | ₩38,476 | ₩38,269 | ₩38,319 | -0.34% | 1.1천 |
|---|
| 2026.03.17 | ₩38,514 | ₩38,731 | ₩38,486 | ₩38,486 | -0.07% | 1.1천 |
|---|
| 2026.03.16 | ₩38,228 | ₩38,322 | ₩38,228 | ₩38,322 | +0.25% | 2.3천 |
|---|
| 2026.03.13 | ₩38,262 | ₩38,262 | ₩38,034 | ₩38,148 | -0.30% | 1.5천 |
|---|
| 2026.03.12 | ₩38,362 | ₩38,436 | ₩38,096 | ₩38,096 | -0.70% | 900 |
|---|
| 2026.03.11 | ₩38,001 | ₩38,329 | ₩38,001 | ₩38,329 | +0.86% | 1.6천 |
|---|
| 2026.03.10 | ₩38,101 | ₩38,101 | ₩37,913 | ₩37,913 | -0.49% | 900 |
|---|
| 2026.03.09 | ₩38,376 | ₩38,376 | ₩38,169 | ₩38,169 | -0.54% | 700 |
|---|
| 2026.03.06 | ₩38,382 | ₩38,382 | ₩38,382 | ₩38,382 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩38,704 | ₩38,704 | ₩38,436 | ₩38,527 | -0.46% | 4.6천 |
|---|
| 2026.03.04 | ₩38,516 | ₩38,590 | ₩38,436 | ₩38,590 | +0.19% | 6.2천 |
|---|
| 2026.03.03 | ₩38,744 | ₩38,744 | ₩38,463 | ₩38,598 | -0.38% | 1.2천 |
|---|
| 2026.03.02 | ₩38,545 | ₩38,691 | ₩38,545 | ₩38,688 | +0.37% | 5.3천 |
|---|
| 2026.02.27 | ₩38,195 | ₩38,295 | ₩38,155 | ₩38,256 | +0.16% | 3.2천 |
|---|
| 2026.02.26 | ₩37,927 | ₩38,226 | ₩37,927 | ₩38,122 | +0.52% | 2.5천 |
|---|
| 2026.02.25 | ₩37,954 | ₩37,954 | ₩37,632 | ₩37,913 | -0.11% | 4.3천 |
|---|
| 2026.02.24 | ₩37,927 | ₩38,015 | ₩37,726 | ₩38,015 | +0.23% | 4.5만 |
|---|
| 2026.02.23 | ₩38,168 | ₩38,389 | ₩37,967 | ₩38,131 | -0.10% | 1.6만 |
|---|
| 2026.02.20 | ₩37,954 | ₩38,098 | ₩37,846 | ₩38,098 | +0.38% | 1.7천 |
|---|
| 2026.02.19 | ₩38,034 | ₩38,034 | ₩37,833 | ₩37,877 | -0.41% | 9.5천 |
|---|
| 2026.02.18 | ₩38,128 | ₩38,128 | ₩37,948 | ₩37,948 | -0.47% | 600 |
|---|
| 2026.02.17 | ₩37,684 | ₩37,885 | ₩37,525 | ₩37,845 | +0.43% | 3.5천 |
|---|
| 2026.02.13 | ₩37,538 | ₩37,833 | ₩37,538 | ₩37,822 | +0.76% | 5.3천 |
|---|
| 2026.02.12 | ₩37,324 | ₩37,485 | ₩37,096 | ₩37,100 | -0.60% | 9.3천 |
|---|
| 2026.02.11 | ₩37,029 | ₩37,243 | ₩37,002 | ₩37,179 | +0.41% | 1.9천 |
|---|
| 2026.02.10 | ₩36,654 | ₩36,788 | ₩36,647 | ₩36,788 | +0.37% | 300 |
|---|
| 2026.02.09 | ₩36,453 | ₩36,640 | ₩36,453 | ₩36,593 | +0.39% | 1.1천 |
|---|
| 2026.02.06 | ₩36,332 | ₩36,439 | ₩36,332 | ₩36,374 | +0.11% | 2만 |
|---|
| 2026.02.05 | ₩35,890 | ₩36,276 | ₩35,890 | ₩36,276 | +1.08% | 1.5천 |
|---|
| 2026.02.04 | ₩36,077 | ₩36,223 | ₩35,890 | ₩36,223 | +0.40% | 900 |
|---|
| 2026.02.03 | ₩35,682 | ₩36,017 | ₩35,682 | ₩36,017 | +0.94% | 1.9천 |
|---|
| 2026.02.02 | ₩35,555 | ₩35,555 | ₩35,374 | ₩35,500 | -0.15% | 6.4천 |
|---|
| 2026.01.30 | ₩35,729 | ₩35,795 | ₩35,407 | ₩35,795 | +0.18% | 2만 |
|---|
| 2026.01.29 | ₩35,943 | ₩35,970 | ₩35,943 | ₩35,967 | +0.07% | 1.3천 |
|---|
| 2026.01.28 | ₩35,582 | ₩35,729 | ₩35,582 | ₩35,705 | +0.35% | 2천 |
|---|
| 2026.01.27 | ₩35,273 | ₩35,434 | ₩35,273 | ₩35,427 | +0.44% | 600 |
|---|
| 2026.01.26 | ₩35,233 | ₩35,260 | ₩35,099 | ₩35,112 | -0.34% | 5.3천 |
|---|
| 2026.01.23 | ₩35,213 | ₩35,213 | ₩35,213 | ₩35,213 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩35,099 | ₩35,099 | ₩35,090 | ₩35,090 | -0.03% | 300 |
|---|
| 2026.01.21 | ₩35,005 | ₩35,005 | ₩34,804 | ₩34,854 | -0.43% | 900 |
|---|
| 2026.01.20 | ₩34,844 | ₩34,844 | ₩34,677 | ₩34,677 | -0.48% | 1.3천 |
|---|
| 2026.01.16 | ₩34,879 | ₩34,879 | ₩34,879 | ₩34,879 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩34,637 | ₩34,637 | ₩34,637 | ₩34,637 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩34,757 | ₩34,757 | ₩34,757 | ₩34,757 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩34,349 | ₩34,503 | ₩34,349 | ₩34,503 | +0.45% | 200 |
|---|
| 2026.01.12 | ₩34,067 | ₩34,067 | ₩33,987 | ₩34,027 | -0.12% | 200 |
|---|
| 2026.01.09 | ₩34,054 | ₩34,054 | ₩33,853 | ₩33,893 | -0.47% | 1.2천 |
|---|
| 2026.01.08 | ₩33,531 | ₩33,763 | ₩33,518 | ₩33,763 | +0.69% | 8.4천 |
|---|
| 2026.01.07 | ₩33,410 | ₩33,410 | ₩33,389 | ₩33,389 | -0.06% | 300 |
|---|
| 2026.01.06 | ₩33,678 | ₩33,678 | ₩33,346 | ₩33,346 | -0.99% | 500 |
|---|
| 2026.01.05 | ₩33,812 | ₩33,906 | ₩33,678 | ₩33,845 | +0.10% | 4.7천 |
|---|
| 2026.01.02 | ₩33,759 | ₩34,054 | ₩33,759 | ₩33,916 | +0.46% | 7.9만 |
|---|
| 2025.12.31 | ₩33,598 | ₩33,707 | ₩33,598 | ₩33,707 | +0.32% | 900 |
|---|
| 2025.12.30 | ₩33,717 | ₩33,799 | ₩33,717 | ₩33,786 | +0.20% | 900 |
|---|
| 2025.12.29 | ₩33,705 | ₩33,705 | ₩33,636 | ₩33,636 | -0.21% | 600 |
|---|