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 | ₩37,467 | ₩37,470 | ₩37,413 | ₩37,413 | -0.14% | 700 |
| 2026.10.08 | ₩37,722 | ₩37,789 | ₩37,681 | ₩37,736 | +0.04% | 3.7천 |
| 2026.10.07 | ₩37,360 | ₩37,366 | ₩37,052 | ₩37,366 | +0.02% | 5천 |
| 2026.10.06 | ₩38,350 | ₩38,350 | ₩38,350 | ₩38,350 | 0.00% | 100 |
| 2026.10.05 | ₩38,023 | ₩38,023 | ₩38,023 | ₩38,023 | 0.00% | 100 |
| 2026.10.02 | ₩37,730 | ₩37,730 | ₩37,730 | ₩37,730 | 0.00% | 100 |
| 2026.10.01 | ₩37,480 | ₩37,480 | ₩37,480 | ₩37,480 | 0.00% | 500 |
| 2026.09.30 | ₩37,226 | ₩37,226 | ₩37,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,097 |
| -0.35% |
| 1.2천 |
| 2026.09.29 | ₩37,521 | ₩37,521 | ₩37,326 | ₩37,326 | -0.52% | 700 |
|---|
| 2026.09.28 | ₩37,990 | ₩37,990 | ₩37,886 | ₩37,886 | -0.27% | 500 |
|---|
| 2026.09.25 | ₩38,231 | ₩38,231 | ₩37,856 | ₩38,020 | -0.55% | 700 |
|---|
| 2026.09.24 | ₩38,539 | ₩38,539 | ₩38,329 | ₩38,329 | -0.55% | 900 |
|---|
| 2026.09.23 | ₩39,651 | ₩39,651 | ₩39,338 | ₩39,338 | -0.79% | 700 |
|---|
| 2026.09.22 | ₩39,745 | ₩40,080 | ₩39,557 | ₩39,575 | -0.43% | 700 |
|---|
| 2026.09.21 | ₩40,227 | ₩40,227 | ₩40,055 | ₩40,055 | -0.43% | 200 |
|---|
| 2026.09.18 | ₩40,415 | ₩40,450 | ₩40,304 | ₩40,304 | -0.28% | 2.8만 |
|---|
| 2026.09.17 | ₩40,428 | ₩40,522 | ₩40,428 | ₩40,462 | +0.08% | 800 |
|---|
| 2026.09.16 | ₩40,482 | ₩40,482 | ₩40,254 | ₩40,254 | -0.56% | 400 |
|---|
| 2026.09.15 | ₩40,723 | ₩40,877 | ₩40,696 | ₩40,758 | +0.09% | 1.3만 |
|---|
| 2026.09.14 | ₩41,005 | ₩41,340 | ₩40,828 | ₩40,828 | -0.43% | 1.4천 |
|---|
| 2026.09.11 | ₩41,219 | ₩41,236 | ₩41,219 | ₩41,236 | +0.04% | 300 |
|---|
| 2026.09.10 | ₩41,320 | ₩41,326 | ₩41,320 | ₩41,322 | +0.01% | 1천 |
|---|
| 2026.09.09 | ₩41,510 | ₩41,510 | ₩41,510 | ₩41,510 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩41,648 | ₩41,648 | ₩41,431 | ₩41,431 | -0.52% | 1천 |
|---|
| 2026.09.04 | ₩40,897 | ₩41,139 | ₩40,897 | ₩41,139 | +0.59% | 1.2천 |
|---|
| 2026.09.03 | ₩41,119 | ₩41,119 | ₩41,119 | ₩41,119 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩41,500 | ₩41,500 | ₩41,448 | ₩41,448 | -0.13% | 2만 |
|---|
| 2026.09.01 | ₩41,326 | ₩41,407 | ₩41,259 | ₩41,407 | +0.19% | 1.6천 |
|---|
| 2026.08.31 | ₩41,282 | ₩41,282 | ₩41,282 | ₩41,282 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩40,951 | ₩40,958 | ₩40,851 | ₩40,851 | -0.25% | 1.3만 |
|---|
| 2026.08.27 | ₩40,950 | ₩40,950 | ₩40,950 | ₩40,950 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩40,964 | ₩40,964 | ₩40,918 | ₩40,930 | -0.09% | 1.2천 |
|---|
| 2026.08.25 | ₩40,469 | ₩40,522 | ₩40,469 | ₩40,505 | +0.09% | 1.6천 |
|---|
| 2026.08.24 | ₩40,355 | ₩40,355 | ₩40,355 | ₩40,355 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩40,281 | ₩40,428 | ₩40,281 | ₩40,428 | +0.37% | 600 |
|---|
| 2026.08.20 | ₩40,562 | ₩40,570 | ₩40,562 | ₩40,570 | +0.02% | 300 |
|---|
| 2026.08.19 | ₩40,469 | ₩40,696 | ₩40,469 | ₩40,501 | +0.08% | 500 |
|---|
| 2026.08.18 | ₩40,817 | ₩40,817 | ₩40,643 | ₩40,643 | -0.43% | 500 |
|---|
| 2026.08.17 | ₩40,603 | ₩40,603 | ₩40,341 | ₩40,482 | -0.30% | 7.9천 |
|---|
| 2026.08.14 | ₩40,402 | ₩40,517 | ₩40,254 | ₩40,517 | +0.29% | 500 |
|---|
| 2026.08.13 | ₩40,080 | ₩40,080 | ₩39,959 | ₩39,959 | -0.30% | 600 |
|---|
| 2026.08.12 | ₩40,265 | ₩40,265 | ₩40,265 | ₩40,265 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩39,866 | ₩40,040 | ₩39,866 | ₩39,959 | +0.24% | 1.9천 |
|---|
| 2026.08.10 | ₩39,638 | ₩39,825 | ₩39,611 | ₩39,825 | +0.47% | 2.1천 |
|---|
| 2026.08.07 | ₩39,289 | ₩39,289 | ₩39,289 | ₩39,289 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩39,531 | ₩39,635 | ₩39,531 | ₩39,635 | +0.26% | 900 |
|---|
| 2026.08.05 | ₩39,115 | ₩39,115 | ₩39,115 | ₩39,115 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩39,460 | ₩39,460 | ₩39,460 | ₩39,460 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩39,504 | ₩39,517 | ₩39,417 | ₩39,417 | -0.22% | 400 |
|---|
| 2026.07.31 | ₩39,370 | ₩39,819 | ₩39,343 | ₩39,819 | +1.14% | 2.2천 |
|---|
| 2026.07.30 | ₩39,316 | ₩39,383 | ₩39,316 | ₩39,383 | +0.17% | 500 |
|---|
| 2026.07.29 | ₩39,564 | ₩39,651 | ₩39,213 | ₩39,213 | -0.89% | 1.5천 |
|---|
| 2026.07.28 | ₩39,088 | ₩39,142 | ₩39,062 | ₩39,142 | +0.14% | 1.4천 |
|---|
| 2026.07.27 | ₩38,826 | ₩38,826 | ₩38,826 | ₩38,826 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩39,303 | ₩39,303 | ₩39,303 | ₩39,303 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩39,295 | ₩39,295 | ₩39,295 | ₩39,295 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩39,129 | ₩39,276 | ₩39,129 | ₩39,249 | +0.31% | 400 |
|---|
| 2026.07.21 | ₩38,740 | ₩38,812 | ₩38,740 | ₩38,812 | +0.19% | 2.1천 |
|---|
| 2026.07.20 | ₩38,606 | ₩38,834 | ₩38,606 | ₩38,783 | +0.46% | 500 |
|---|
| 2026.07.17 | ₩38,780 | ₩38,861 | ₩38,519 | ₩38,519 | -0.67% | 700 |
|---|
| 2026.07.16 | ₩38,713 | ₩38,713 | ₩38,642 | ₩38,642 | -0.18% | 1.1천 |
|---|
| 2026.07.15 | ₩38,284 | ₩38,284 | ₩38,030 | ₩38,030 | -0.67% | 1천 |
|---|
| 2026.07.14 | ₩38,727 | ₩38,727 | ₩38,472 | ₩38,507 | -0.57% | 700 |
|---|
| 2026.07.13 | ₩38,177 | ₩38,418 | ₩38,177 | ₩38,418 | +0.63% | 1.9천 |
|---|
| 2026.07.10 | ₩38,405 | ₩38,405 | ₩37,628 | ₩37,645 | -1.98% | 800 |
|---|
| 2026.07.09 | ₩38,150 | ₩38,150 | ₩37,924 | ₩37,924 | -0.59% | 600 |
|---|
| 2026.07.08 | ₩38,097 | ₩38,248 | ₩37,896 | ₩38,248 | +0.40% | 2.5천 |
|---|
| 2026.07.07 | ₩37,906 | ₩37,906 | ₩37,906 | ₩37,906 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,333 | ₩37,333 | ₩37,045 | ₩37,045 | -0.77% | 500 |
|---|
| 2026.07.02 | ₩36,944 | ₩37,152 | ₩36,944 | ₩37,152 | +0.56% | 3.1천 |
|---|
| 2026.07.01 | ₩36,931 | ₩36,931 | ₩36,904 | ₩36,904 | -0.07% | 400 |
|---|
| 2026.06.30 | ₩37,092 | ₩37,186 | ₩37,070 | ₩37,070 | -0.06% | 2.2천 |
|---|
| 2026.06.29 | ₩37,038 | ₩37,038 | ₩36,877 | ₩36,975 | -0.17% | 1.8만 |
|---|
| 2026.06.26 | ₩36,824 | ₩37,001 | ₩36,810 | ₩37,001 | +0.48% | 4.3천 |
|---|
| 2026.06.25 | ₩36,971 | ₩36,971 | ₩36,873 | ₩36,873 | -0.26% | 600 |
|---|
| 2026.06.24 | ₩37,534 | ₩37,534 | ₩36,958 | ₩36,958 | -1.54% | 1천 |
|---|
| 2026.06.23 | ₩37,320 | ₩37,935 | ₩37,320 | ₩37,935 | +1.65% | 2.1만 |
|---|
| 2026.06.22 | ₩37,132 | ₩37,320 | ₩37,132 | ₩37,262 | +0.35% | 1.1만 |
|---|
| 2026.06.18 | ₩36,549 | ₩37,080 | ₩36,549 | ₩37,080 | +1.45% | 7.2천 |
|---|
| 2026.06.17 | ₩37,192 | ₩37,253 | ₩37,192 | ₩37,239 | +0.13% | 2.5천 |
|---|
| 2026.06.16 | ₩37,407 | ₩37,407 | ₩37,266 | ₩37,275 | -0.35% | 3천 |
|---|
| 2026.06.15 | ₩38,191 | ₩38,191 | ₩37,573 | ₩37,573 | -1.62% | 1.5만 |
|---|
| 2026.06.12 | ₩38,499 | ₩38,646 | ₩38,284 | ₩38,412 | -0.23% | 7.4천 |
|---|
| 2026.06.11 | ₩39,055 | ₩39,102 | ₩38,619 | ₩38,660 | -1.01% | 2.2천 |
|---|
| 2026.06.10 | ₩38,941 | ₩39,209 | ₩38,941 | ₩39,126 | +0.47% | 1.2만 |
|---|
| 2026.06.09 | ₩38,820 | ₩38,820 | ₩38,566 | ₩38,570 | -0.65% | 2.4천 |
|---|
| 2026.06.08 | ₩38,941 | ₩39,021 | ₩38,820 | ₩38,838 | -0.26% | 6천 |
|---|
| 2026.06.05 | ₩39,008 | ₩39,142 | ₩38,834 | ₩38,834 | -0.45% | 400 |
|---|
| 2026.06.04 | ₩38,820 | ₩39,238 | ₩38,807 | ₩39,238 | +1.08% | 6.8천 |
|---|
| 2026.06.03 | ₩36,047 | ₩39,048 | ₩36,047 | ₩38,686 | +7.32% | 2.8천 |
|---|
| 2026.06.02 | ₩38,794 | ₩38,861 | ₩38,794 | ₩38,814 | +0.05% | 1.8천 |
|---|
| 2026.06.01 | ₩37,976 | ₩38,606 | ₩37,976 | ₩38,445 | +1.24% | 3.6천 |
|---|
| 2026.05.29 | ₩38,291 | ₩38,291 | ₩38,007 | ₩38,007 | -0.74% | 1.3천 |
|---|
| 2026.05.28 | ₩38,646 | ₩38,646 | ₩38,432 | ₩38,432 | -0.55% | 900 |
|---|
| 2026.05.27 | ₩38,921 | ₩39,182 | ₩38,638 | ₩38,638 | -0.73% | 700 |
|---|
| 2026.05.26 | ₩40,006 | ₩40,006 | ₩39,316 | ₩39,340 | -1.66% | 1.3만 |
|---|
| 2026.05.22 | ₩39,906 | ₩40,107 | ₩39,906 | ₩40,067 | +0.40% | 400 |
|---|
| 2026.05.21 | ₩40,107 | ₩40,174 | ₩39,879 | ₩39,917 | -0.47% | 600 |
|---|
| 2026.05.20 | ₩40,388 | ₩40,388 | ₩39,892 | ₩39,986 | -1.00% | 1.6천 |
|---|
| 2026.05.19 | ₩39,986 | ₩40,415 | ₩39,973 | ₩40,411 | +1.06% | 2.7천 |
|---|
| 2026.05.18 | ₩39,772 | ₩40,147 | ₩39,752 | ₩40,093 | +0.81% | 1.3만 |
|---|
| 2026.05.15 | ₩39,745 | ₩39,785 | ₩39,745 | ₩39,785 | +0.10% | 300 |
|---|
| 2026.05.14 | ₩39,236 | ₩39,504 | ₩39,236 | ₩39,504 | +0.68% | 3.7천 |
|---|
| 2026.05.13 | ₩38,901 | ₩38,941 | ₩38,727 | ₩38,941 | +0.10% | 2.8천 |
|---|
| 2026.05.12 | ₩38,727 | ₩38,960 | ₩38,727 | ₩38,960 | +0.60% | 3.3천 |
|---|
| 2026.05.11 | ₩38,177 | ₩38,595 | ₩38,177 | ₩38,595 | +1.10% | 800 |
|---|
| 2026.05.08 | ₩38,472 | ₩38,472 | ₩38,248 | ₩38,248 | -0.58% | 900 |
|---|
| 2026.05.07 | ₩37,521 | ₩38,338 | ₩37,521 | ₩38,338 | +2.18% | 1.8천 |
|---|
| 2026.05.06 | ₩38,753 | ₩38,753 | ₩37,869 | ₩37,999 | -1.95% | 1.2만 |
|---|
| 2026.05.05 | ₩38,847 | ₩39,035 | ₩38,834 | ₩38,891 | +0.11% | 1천 |
|---|
| 2026.05.04 | ₩38,686 | ₩38,954 | ₩38,686 | ₩38,954 | +0.69% | 600 |
|---|
| 2026.05.01 | ₩38,874 | ₩38,874 | ₩38,579 | ₩38,704 | -0.44% | 1.4천 |
|---|
| 2026.04.30 | ₩38,700 | ₩38,948 | ₩38,700 | ₩38,948 | +0.64% | 1.6만 |
|---|
| 2026.04.29 | ₩38,191 | ₩38,284 | ₩38,157 | ₩38,271 | +0.21% | 6.2천 |
|---|
| 2026.04.28 | ₩37,521 | ₩37,802 | ₩37,521 | ₩37,801 | +0.75% | 3.7만 |
|---|
| 2026.04.27 | ₩37,427 | ₩37,427 | ₩37,186 | ₩37,199 | -0.61% | 1.5천 |
|---|
| 2026.04.24 | ₩36,998 | ₩37,105 | ₩36,944 | ₩37,085 | +0.24% | 2.2천 |
|---|
| 2026.04.23 | ₩37,119 | ₩37,119 | ₩37,112 | ₩37,119 | 0.00% | 2.3천 |
|---|
| 2026.04.22 | ₩36,891 | ₩36,979 | ₩36,837 | ₩36,979 | +0.24% | 2.2천 |
|---|
| 2026.04.21 | ₩36,395 | ₩36,663 | ₩36,395 | ₩36,663 | +0.74% | 500 |
|---|
| 2026.04.20 | ₩36,623 | ₩36,636 | ₩36,462 | ₩36,462 | -0.44% | 2.2천 |
|---|
| 2026.04.17 | ₩36,676 | ₩36,676 | ₩36,167 | ₩36,442 | -0.64% | 3.5천 |
|---|
| 2026.04.16 | ₩37,085 | ₩37,085 | ₩36,717 | ₩36,810 | -0.74% | 1만 |
|---|
| 2026.04.15 | ₩36,757 | ₩36,784 | ₩36,583 | ₩36,593 | -0.44% | 8.1천 |
|---|
| 2026.04.14 | ₩36,770 | ₩36,770 | ₩36,623 | ₩36,710 | -0.16% | 3.5천 |
|---|
| 2026.04.13 | ₩37,547 | ₩37,574 | ₩37,098 | ₩37,098 | -1.20% | 2.8천 |
|---|
| 2026.04.10 | ₩37,695 | ₩37,695 | ₩37,467 | ₩37,580 | -0.31% | 1.5천 |
|---|
| 2026.04.09 | ₩38,016 | ₩38,271 | ₩37,601 | ₩37,625 | -1.03% | 2.6천 |
|---|
| 2026.04.08 | ₩37,293 | ₩37,813 | ₩37,293 | ₩37,813 | +1.39% | 1천 |
|---|
| 2026.04.07 | ₩38,083 | ₩38,217 | ₩37,996 | ₩38,070 | -0.04% | 1.7만 |
|---|
| 2026.04.06 | ₩37,614 | ₩37,723 | ₩37,614 | ₩37,723 | +0.29% | 800 |
|---|
| 2026.04.02 | ₩37,949 | ₩37,949 | ₩37,655 | ₩37,675 | -0.72% | 1.3천 |
|---|
| 2026.04.01 | ₩37,628 | ₩37,628 | ₩36,971 | ₩37,230 | -1.06% | 1.4만 |
|---|
| 2026.03.31 | ₩38,445 | ₩38,459 | ₩37,601 | ₩37,708 | -1.92% | 4.2천 |
|---|
| 2026.03.30 | ₩38,660 | ₩38,660 | ₩38,331 | ₩38,331 | -0.85% | 1.8천 |
|---|
| 2026.03.27 | ₩40,147 | ₩40,147 | ₩38,689 | ₩38,689 | -3.63% | 4.3천 |
|---|
| 2026.03.26 | ₩38,995 | ₩38,995 | ₩38,593 | ₩38,850 | -0.37% | 2.4만 |
|---|
| 2026.03.25 | ₩39,490 | ₩39,490 | ₩39,326 | ₩39,326 | -0.42% | 2.2천 |
|---|
| 2026.03.24 | ₩39,705 | ₩39,785 | ₩39,531 | ₩39,531 | -0.44% | 3.1만 |
|---|
| 2026.03.23 | ₩38,459 | ₩39,028 | ₩38,311 | ₩39,027 | +1.48% | 1.6만 |
|---|
| 2026.03.20 | ₩39,035 | ₩39,048 | ₩38,780 | ₩38,780 | -0.65% | 4.2천 |
|---|
| 2026.03.19 | ₩38,954 | ₩38,954 | ₩38,887 | ₩38,898 | -0.14% | 1.9만 |
|---|
| 2026.03.18 | ₩38,445 | ₩38,472 | ₩38,264 | ₩38,315 | -0.34% | 1.1천 |
|---|
| 2026.03.17 | ₩38,509 | ₩38,727 | ₩38,481 | ₩38,481 | -0.07% | 1.1천 |
|---|
| 2026.03.16 | ₩38,224 | ₩38,318 | ₩38,224 | ₩38,318 | +0.25% | 2.3천 |
|---|
| 2026.03.13 | ₩38,258 | ₩38,258 | ₩38,030 | ₩38,144 | -0.30% | 1.5천 |
|---|
| 2026.03.12 | ₩38,358 | ₩38,432 | ₩38,091 | ₩38,091 | -0.70% | 900 |
|---|
| 2026.03.11 | ₩37,996 | ₩38,325 | ₩37,996 | ₩38,325 | +0.86% | 1.6천 |
|---|
| 2026.03.10 | ₩38,097 | ₩38,097 | ₩37,909 | ₩37,909 | -0.49% | 900 |
|---|
| 2026.03.09 | ₩38,371 | ₩38,371 | ₩38,165 | ₩38,165 | -0.54% | 700 |
|---|
| 2026.03.06 | ₩38,378 | ₩38,378 | ₩38,378 | ₩38,378 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩38,700 | ₩38,700 | ₩38,432 | ₩38,523 | -0.46% | 4.6천 |
|---|
| 2026.03.04 | ₩38,512 | ₩38,586 | ₩38,432 | ₩38,586 | +0.19% | 6.2천 |
|---|
| 2026.03.03 | ₩38,740 | ₩38,740 | ₩38,459 | ₩38,594 | -0.38% | 1.2천 |
|---|
| 2026.03.02 | ₩38,540 | ₩38,686 | ₩38,540 | ₩38,684 | +0.37% | 5.3천 |
|---|
| 2026.02.27 | ₩38,191 | ₩38,291 | ₩38,150 | ₩38,252 | +0.16% | 3.2천 |
|---|
| 2026.02.26 | ₩37,923 | ₩38,221 | ₩37,923 | ₩38,118 | +0.52% | 2.5천 |
|---|
| 2026.02.25 | ₩37,949 | ₩37,949 | ₩37,628 | ₩37,909 | -0.11% | 4.3천 |
|---|
| 2026.02.24 | ₩37,923 | ₩38,011 | ₩37,722 | ₩38,011 | +0.23% | 4.5만 |
|---|
| 2026.02.23 | ₩38,164 | ₩38,385 | ₩37,963 | ₩38,126 | -0.10% | 1.6만 |
|---|
| 2026.02.20 | ₩37,949 | ₩38,094 | ₩37,842 | ₩38,094 | +0.38% | 1.7천 |
|---|
| 2026.02.19 | ₩38,030 | ₩38,030 | ₩37,829 | ₩37,873 | -0.41% | 9.5천 |
|---|
| 2026.02.18 | ₩38,124 | ₩38,124 | ₩37,944 | ₩37,944 | -0.47% | 600 |
|---|
| 2026.02.17 | ₩37,680 | ₩37,881 | ₩37,521 | ₩37,841 | +0.43% | 3.5천 |
|---|
| 2026.02.13 | ₩37,534 | ₩37,829 | ₩37,534 | ₩37,818 | +0.76% | 5.3천 |
|---|
| 2026.02.12 | ₩37,320 | ₩37,480 | ₩37,092 | ₩37,096 | -0.60% | 9.3천 |
|---|
| 2026.02.11 | ₩37,025 | ₩37,239 | ₩36,998 | ₩37,175 | +0.41% | 1.9천 |
|---|
| 2026.02.10 | ₩36,650 | ₩36,784 | ₩36,643 | ₩36,784 | +0.37% | 300 |
|---|
| 2026.02.09 | ₩36,449 | ₩36,636 | ₩36,449 | ₩36,589 | +0.39% | 1.1천 |
|---|
| 2026.02.06 | ₩36,328 | ₩36,435 | ₩36,328 | ₩36,369 | +0.11% | 2만 |
|---|
| 2026.02.05 | ₩35,886 | ₩36,272 | ₩35,886 | ₩36,272 | +1.08% | 1.5천 |
|---|
| 2026.02.04 | ₩36,073 | ₩36,219 | ₩35,886 | ₩36,219 | +0.40% | 900 |
|---|
| 2026.02.03 | ₩35,678 | ₩36,013 | ₩35,678 | ₩36,013 | +0.94% | 1.9천 |
|---|
| 2026.02.02 | ₩35,551 | ₩35,551 | ₩35,370 | ₩35,496 | -0.15% | 6.4천 |
|---|
| 2026.01.30 | ₩35,725 | ₩35,791 | ₩35,403 | ₩35,791 | +0.18% | 2만 |
|---|
| 2026.01.29 | ₩35,939 | ₩35,966 | ₩35,939 | ₩35,963 | +0.07% | 1.3천 |
|---|
| 2026.01.28 | ₩35,578 | ₩35,725 | ₩35,578 | ₩35,701 | +0.35% | 2천 |
|---|
| 2026.01.27 | ₩35,269 | ₩35,430 | ₩35,269 | ₩35,423 | +0.44% | 600 |
|---|
| 2026.01.26 | ₩35,229 | ₩35,256 | ₩35,095 | ₩35,109 | -0.34% | 5.3천 |
|---|
| 2026.01.23 | ₩35,209 | ₩35,209 | ₩35,209 | ₩35,209 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩35,095 | ₩35,095 | ₩35,086 | ₩35,086 | -0.03% | 300 |
|---|
| 2026.01.21 | ₩35,001 | ₩35,001 | ₩34,800 | ₩34,850 | -0.43% | 900 |
|---|
| 2026.01.20 | ₩34,841 | ₩34,841 | ₩34,673 | ₩34,673 | -0.48% | 1.3천 |
|---|
| 2026.01.16 | ₩34,875 | ₩34,875 | ₩34,875 | ₩34,875 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩34,633 | ₩34,633 | ₩34,633 | ₩34,633 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩34,753 | ₩34,753 | ₩34,753 | ₩34,753 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩34,345 | ₩34,499 | ₩34,345 | ₩34,499 | +0.45% | 200 |
|---|
| 2026.01.12 | ₩34,063 | ₩34,063 | ₩33,983 | ₩34,023 | -0.12% | 200 |
|---|
| 2026.01.09 | ₩34,050 | ₩34,050 | ₩33,849 | ₩33,889 | -0.47% | 1.2천 |
|---|
| 2026.01.08 | ₩33,527 | ₩33,759 | ₩33,514 | ₩33,759 | +0.69% | 8.4천 |
|---|
| 2026.01.07 | ₩33,407 | ₩33,407 | ₩33,385 | ₩33,385 | -0.06% | 300 |
|---|
| 2026.01.06 | ₩33,675 | ₩33,675 | ₩33,342 | ₩33,342 | -0.99% | 500 |
|---|
| 2026.01.05 | ₩33,809 | ₩33,903 | ₩33,675 | ₩33,841 | +0.10% | 4.7천 |
|---|
| 2026.01.02 | ₩33,755 | ₩34,050 | ₩33,755 | ₩33,912 | +0.46% | 7.9만 |
|---|
| 2025.12.31 | ₩33,594 | ₩33,703 | ₩33,594 | ₩33,703 | +0.32% | 900 |
|---|
| 2025.12.30 | ₩33,714 | ₩33,795 | ₩33,714 | ₩33,782 | +0.20% | 900 |
|---|
| 2025.12.29 | ₩33,702 | ₩33,702 | ₩33,632 | ₩33,632 | -0.21% | 600 |
|---|