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 | ₩37,494 | ₩37,496 | ₩37,440 | ₩37,440 | -0.14% | 700 |
| 2026.10.08 | ₩37,749 | ₩37,816 | ₩37,708 | ₩37,763 | +0.04% | 3.7천 |
| 2026.10.07 | ₩37,387 | ₩37,393 | ₩37,078 | ₩37,393 | +0.02% | 5천 |
| 2026.10.06 | ₩38,378 | ₩38,378 | ₩38,378 | ₩38,378 | 0.00% | 100 |
| 2026.10.05 | ₩38,050 | ₩38,050 | ₩38,050 | ₩38,050 | 0.00% | 100 |
| 2026.10.02 | ₩37,757 | ₩37,757 | ₩37,757 | ₩37,757 | 0.00% | 100 |
| 2026.10.01 | ₩37,507 | ₩37,507 | ₩37,507 | ₩37,507 | 0.00% | 500 |
| 2026.09.30 | ₩37,252 | ₩37,252 | ₩37,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,124 |
| -0.35% |
| 1.2천 |
| 2026.09.29 | ₩37,547 | ₩37,547 | ₩37,353 | ₩37,353 | -0.52% | 700 |
|---|
| 2026.09.28 | ₩38,017 | ₩38,017 | ₩37,914 | ₩37,914 | -0.27% | 500 |
|---|
| 2026.09.25 | ₩38,258 | ₩38,258 | ₩37,883 | ₩38,048 | -0.55% | 700 |
|---|
| 2026.09.24 | ₩38,567 | ₩38,567 | ₩38,356 | ₩38,356 | -0.55% | 900 |
|---|
| 2026.09.23 | ₩39,680 | ₩39,680 | ₩39,366 | ₩39,366 | -0.79% | 700 |
|---|
| 2026.09.22 | ₩39,773 | ₩40,109 | ₩39,586 | ₩39,603 | -0.43% | 700 |
|---|
| 2026.09.21 | ₩40,256 | ₩40,256 | ₩40,083 | ₩40,083 | -0.43% | 200 |
|---|
| 2026.09.18 | ₩40,444 | ₩40,479 | ₩40,333 | ₩40,333 | -0.28% | 2.8만 |
|---|
| 2026.09.17 | ₩40,457 | ₩40,551 | ₩40,457 | ₩40,491 | +0.08% | 800 |
|---|
| 2026.09.16 | ₩40,511 | ₩40,511 | ₩40,283 | ₩40,283 | -0.56% | 400 |
|---|
| 2026.09.15 | ₩40,752 | ₩40,907 | ₩40,726 | ₩40,787 | +0.09% | 1.3만 |
|---|
| 2026.09.14 | ₩41,034 | ₩41,369 | ₩40,857 | ₩40,857 | -0.43% | 1.4천 |
|---|
| 2026.09.11 | ₩41,249 | ₩41,266 | ₩41,249 | ₩41,266 | +0.04% | 300 |
|---|
| 2026.09.10 | ₩41,349 | ₩41,356 | ₩41,349 | ₩41,352 | +0.01% | 1천 |
|---|
| 2026.09.09 | ₩41,540 | ₩41,540 | ₩41,540 | ₩41,540 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩41,678 | ₩41,678 | ₩41,460 | ₩41,460 | -0.52% | 1천 |
|---|
| 2026.09.04 | ₩40,927 | ₩41,168 | ₩40,927 | ₩41,168 | +0.59% | 1.2천 |
|---|
| 2026.09.03 | ₩41,148 | ₩41,148 | ₩41,148 | ₩41,148 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩41,530 | ₩41,530 | ₩41,478 | ₩41,478 | -0.13% | 2만 |
|---|
| 2026.09.01 | ₩41,356 | ₩41,436 | ₩41,289 | ₩41,436 | +0.19% | 1.6천 |
|---|
| 2026.08.31 | ₩41,312 | ₩41,312 | ₩41,312 | ₩41,312 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩40,980 | ₩40,987 | ₩40,880 | ₩40,880 | -0.25% | 1.3만 |
|---|
| 2026.08.27 | ₩40,979 | ₩40,979 | ₩40,979 | ₩40,979 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩40,994 | ₩40,994 | ₩40,947 | ₩40,959 | -0.09% | 1.2천 |
|---|
| 2026.08.25 | ₩40,498 | ₩40,551 | ₩40,498 | ₩40,534 | +0.09% | 1.6천 |
|---|
| 2026.08.24 | ₩40,384 | ₩40,384 | ₩40,384 | ₩40,384 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩40,310 | ₩40,457 | ₩40,310 | ₩40,457 | +0.37% | 600 |
|---|
| 2026.08.20 | ₩40,591 | ₩40,600 | ₩40,591 | ₩40,600 | +0.02% | 300 |
|---|
| 2026.08.19 | ₩40,498 | ₩40,726 | ₩40,498 | ₩40,530 | +0.08% | 500 |
|---|
| 2026.08.18 | ₩40,846 | ₩40,846 | ₩40,672 | ₩40,672 | -0.43% | 500 |
|---|
| 2026.08.17 | ₩40,632 | ₩40,632 | ₩40,370 | ₩40,511 | -0.30% | 7.9천 |
|---|
| 2026.08.14 | ₩40,431 | ₩40,546 | ₩40,283 | ₩40,546 | +0.29% | 500 |
|---|
| 2026.08.13 | ₩40,109 | ₩40,109 | ₩39,988 | ₩39,988 | -0.30% | 600 |
|---|
| 2026.08.12 | ₩40,294 | ₩40,294 | ₩40,294 | ₩40,294 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩39,894 | ₩40,068 | ₩39,894 | ₩39,988 | +0.24% | 1.9천 |
|---|
| 2026.08.10 | ₩39,666 | ₩39,854 | ₩39,639 | ₩39,854 | +0.47% | 2.1천 |
|---|
| 2026.08.07 | ₩39,318 | ₩39,318 | ₩39,318 | ₩39,318 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩39,559 | ₩39,664 | ₩39,559 | ₩39,664 | +0.26% | 900 |
|---|
| 2026.08.05 | ₩39,143 | ₩39,143 | ₩39,143 | ₩39,143 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩39,488 | ₩39,488 | ₩39,488 | ₩39,488 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩39,532 | ₩39,545 | ₩39,445 | ₩39,445 | -0.22% | 400 |
|---|
| 2026.07.31 | ₩39,398 | ₩39,847 | ₩39,371 | ₩39,847 | +1.14% | 2.2천 |
|---|
| 2026.07.30 | ₩39,344 | ₩39,411 | ₩39,344 | ₩39,411 | +0.17% | 500 |
|---|
| 2026.07.29 | ₩39,592 | ₩39,680 | ₩39,241 | ₩39,241 | -0.89% | 1.5천 |
|---|
| 2026.07.28 | ₩39,116 | ₩39,170 | ₩39,090 | ₩39,170 | +0.14% | 1.4천 |
|---|
| 2026.07.27 | ₩38,854 | ₩38,854 | ₩38,854 | ₩38,854 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩39,331 | ₩39,331 | ₩39,331 | ₩39,331 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩39,323 | ₩39,323 | ₩39,323 | ₩39,323 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩39,157 | ₩39,304 | ₩39,157 | ₩39,277 | +0.31% | 400 |
|---|
| 2026.07.21 | ₩38,768 | ₩38,840 | ₩38,768 | ₩38,840 | +0.19% | 2.1천 |
|---|
| 2026.07.20 | ₩38,634 | ₩38,862 | ₩38,634 | ₩38,811 | +0.46% | 500 |
|---|
| 2026.07.17 | ₩38,808 | ₩38,888 | ₩38,546 | ₩38,546 | -0.67% | 700 |
|---|
| 2026.07.16 | ₩38,741 | ₩38,741 | ₩38,670 | ₩38,670 | -0.18% | 1.1천 |
|---|
| 2026.07.15 | ₩38,312 | ₩38,312 | ₩38,057 | ₩38,057 | -0.67% | 1천 |
|---|
| 2026.07.14 | ₩38,754 | ₩38,754 | ₩38,500 | ₩38,534 | -0.57% | 700 |
|---|
| 2026.07.13 | ₩38,205 | ₩38,446 | ₩38,205 | ₩38,446 | +0.63% | 1.9천 |
|---|
| 2026.07.10 | ₩38,432 | ₩38,432 | ₩37,655 | ₩37,672 | -1.98% | 800 |
|---|
| 2026.07.09 | ₩38,178 | ₩38,178 | ₩37,951 | ₩37,951 | -0.59% | 600 |
|---|
| 2026.07.08 | ₩38,124 | ₩38,276 | ₩37,923 | ₩38,276 | +0.40% | 2.5천 |
|---|
| 2026.07.07 | ₩37,934 | ₩37,934 | ₩37,934 | ₩37,934 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,360 | ₩37,360 | ₩37,071 | ₩37,071 | -0.77% | 500 |
|---|
| 2026.07.02 | ₩36,971 | ₩37,179 | ₩36,971 | ₩37,179 | +0.56% | 3.1천 |
|---|
| 2026.07.01 | ₩36,957 | ₩36,957 | ₩36,931 | ₩36,931 | -0.07% | 400 |
|---|
| 2026.06.30 | ₩37,118 | ₩37,212 | ₩37,097 | ₩37,097 | -0.06% | 2.2천 |
|---|
| 2026.06.29 | ₩37,065 | ₩37,065 | ₩36,904 | ₩37,002 | -0.17% | 1.8만 |
|---|
| 2026.06.26 | ₩36,850 | ₩37,027 | ₩36,837 | ₩37,027 | +0.48% | 4.3천 |
|---|
| 2026.06.25 | ₩36,998 | ₩36,998 | ₩36,900 | ₩36,900 | -0.26% | 600 |
|---|
| 2026.06.24 | ₩37,561 | ₩37,561 | ₩36,984 | ₩36,984 | -1.54% | 1천 |
|---|
| 2026.06.23 | ₩37,346 | ₩37,962 | ₩37,346 | ₩37,962 | +1.65% | 2.1만 |
|---|
| 2026.06.22 | ₩37,159 | ₩37,346 | ₩37,159 | ₩37,289 | +0.35% | 1.1만 |
|---|
| 2026.06.18 | ₩36,575 | ₩37,106 | ₩36,575 | ₩37,106 | +1.45% | 7.2천 |
|---|
| 2026.06.17 | ₩37,219 | ₩37,279 | ₩37,219 | ₩37,266 | +0.13% | 2.5천 |
|---|
| 2026.06.16 | ₩37,433 | ₩37,433 | ₩37,293 | ₩37,302 | -0.35% | 3천 |
|---|
| 2026.06.15 | ₩38,218 | ₩38,218 | ₩37,600 | ₩37,600 | -1.62% | 1.5만 |
|---|
| 2026.06.12 | ₩38,526 | ₩38,674 | ₩38,312 | ₩38,439 | -0.23% | 7.4천 |
|---|
| 2026.06.11 | ₩39,083 | ₩39,130 | ₩38,647 | ₩38,687 | -1.01% | 2.2천 |
|---|
| 2026.06.10 | ₩38,969 | ₩39,237 | ₩38,969 | ₩39,154 | +0.47% | 1.2만 |
|---|
| 2026.06.09 | ₩38,848 | ₩38,848 | ₩38,593 | ₩38,597 | -0.65% | 2.4천 |
|---|
| 2026.06.08 | ₩38,969 | ₩39,049 | ₩38,848 | ₩38,866 | -0.26% | 6천 |
|---|
| 2026.06.05 | ₩39,036 | ₩39,170 | ₩38,862 | ₩38,862 | -0.45% | 400 |
|---|
| 2026.06.04 | ₩38,848 | ₩39,267 | ₩38,835 | ₩39,267 | +1.08% | 6.8천 |
|---|
| 2026.06.03 | ₩36,072 | ₩39,076 | ₩36,072 | ₩38,714 | +7.32% | 2.8천 |
|---|
| 2026.06.02 | ₩38,821 | ₩38,888 | ₩38,821 | ₩38,841 | +0.05% | 1.8천 |
|---|
| 2026.06.01 | ₩38,003 | ₩38,634 | ₩38,003 | ₩38,473 | +1.24% | 3.6천 |
|---|
| 2026.05.29 | ₩38,319 | ₩38,319 | ₩38,034 | ₩38,034 | -0.74% | 1.3천 |
|---|
| 2026.05.28 | ₩38,674 | ₩38,674 | ₩38,459 | ₩38,459 | -0.55% | 900 |
|---|
| 2026.05.27 | ₩38,949 | ₩39,210 | ₩38,666 | ₩38,666 | -0.73% | 700 |
|---|
| 2026.05.26 | ₩40,035 | ₩40,035 | ₩39,344 | ₩39,368 | -1.66% | 1.3만 |
|---|
| 2026.05.22 | ₩39,934 | ₩40,136 | ₩39,934 | ₩40,095 | +0.40% | 400 |
|---|
| 2026.05.21 | ₩40,136 | ₩40,203 | ₩39,908 | ₩39,945 | -0.47% | 600 |
|---|
| 2026.05.20 | ₩40,417 | ₩40,417 | ₩39,921 | ₩40,015 | -1.00% | 1.6천 |
|---|
| 2026.05.19 | ₩40,015 | ₩40,444 | ₩40,001 | ₩40,440 | +1.06% | 2.7천 |
|---|
| 2026.05.18 | ₩39,800 | ₩40,176 | ₩39,780 | ₩40,122 | +0.81% | 1.3만 |
|---|
| 2026.05.15 | ₩39,773 | ₩39,814 | ₩39,773 | ₩39,814 | +0.10% | 300 |
|---|
| 2026.05.14 | ₩39,264 | ₩39,532 | ₩39,264 | ₩39,532 | +0.68% | 3.7천 |
|---|
| 2026.05.13 | ₩38,929 | ₩38,969 | ₩38,754 | ₩38,969 | +0.10% | 2.8천 |
|---|
| 2026.05.12 | ₩38,754 | ₩38,988 | ₩38,754 | ₩38,988 | +0.60% | 3.3천 |
|---|
| 2026.05.11 | ₩38,205 | ₩38,623 | ₩38,205 | ₩38,623 | +1.10% | 800 |
|---|
| 2026.05.08 | ₩38,500 | ₩38,500 | ₩38,276 | ₩38,276 | -0.58% | 900 |
|---|
| 2026.05.07 | ₩37,547 | ₩38,365 | ₩37,547 | ₩38,365 | +2.18% | 1.8천 |
|---|
| 2026.05.06 | ₩38,781 | ₩38,781 | ₩37,896 | ₩38,026 | -1.95% | 1.2만 |
|---|
| 2026.05.05 | ₩38,875 | ₩39,063 | ₩38,862 | ₩38,919 | +0.11% | 1천 |
|---|
| 2026.05.04 | ₩38,714 | ₩38,982 | ₩38,714 | ₩38,982 | +0.69% | 600 |
|---|
| 2026.05.01 | ₩38,902 | ₩38,902 | ₩38,607 | ₩38,732 | -0.44% | 1.4천 |
|---|
| 2026.04.30 | ₩38,728 | ₩38,976 | ₩38,728 | ₩38,976 | +0.64% | 1.6만 |
|---|
| 2026.04.29 | ₩38,218 | ₩38,312 | ₩38,184 | ₩38,298 | +0.21% | 6.2천 |
|---|
| 2026.04.28 | ₩37,547 | ₩37,829 | ₩37,547 | ₩37,828 | +0.75% | 3.7만 |
|---|
| 2026.04.27 | ₩37,454 | ₩37,454 | ₩37,212 | ₩37,226 | -0.61% | 1.5천 |
|---|
| 2026.04.24 | ₩37,024 | ₩37,132 | ₩36,971 | ₩37,112 | +0.24% | 2.2천 |
|---|
| 2026.04.23 | ₩37,145 | ₩37,145 | ₩37,138 | ₩37,145 | 0.00% | 2.3천 |
|---|
| 2026.04.22 | ₩36,917 | ₩37,006 | ₩36,864 | ₩37,006 | +0.24% | 2.2천 |
|---|
| 2026.04.21 | ₩36,421 | ₩36,689 | ₩36,421 | ₩36,689 | +0.74% | 500 |
|---|
| 2026.04.20 | ₩36,649 | ₩36,662 | ₩36,488 | ₩36,488 | -0.44% | 2.2천 |
|---|
| 2026.04.17 | ₩36,703 | ₩36,703 | ₩36,193 | ₩36,468 | -0.64% | 3.5천 |
|---|
| 2026.04.16 | ₩37,112 | ₩37,112 | ₩36,743 | ₩36,837 | -0.74% | 1만 |
|---|
| 2026.04.15 | ₩36,783 | ₩36,810 | ₩36,609 | ₩36,619 | -0.44% | 8.1천 |
|---|
| 2026.04.14 | ₩36,796 | ₩36,796 | ₩36,649 | ₩36,736 | -0.16% | 3.5천 |
|---|
| 2026.04.13 | ₩37,574 | ₩37,601 | ₩37,125 | ₩37,125 | -1.20% | 2.8천 |
|---|
| 2026.04.10 | ₩37,722 | ₩37,722 | ₩37,494 | ₩37,606 | -0.31% | 1.5천 |
|---|
| 2026.04.09 | ₩38,044 | ₩38,298 | ₩37,628 | ₩37,652 | -1.03% | 2.6천 |
|---|
| 2026.04.08 | ₩37,319 | ₩37,840 | ₩37,319 | ₩37,840 | +1.39% | 1천 |
|---|
| 2026.04.07 | ₩38,111 | ₩38,245 | ₩38,023 | ₩38,097 | -0.04% | 1.7만 |
|---|
| 2026.04.06 | ₩37,641 | ₩37,750 | ₩37,641 | ₩37,750 | +0.29% | 800 |
|---|
| 2026.04.02 | ₩37,977 | ₩37,977 | ₩37,682 | ₩37,702 | -0.72% | 1.3천 |
|---|
| 2026.04.01 | ₩37,655 | ₩37,655 | ₩36,998 | ₩37,256 | -1.06% | 1.4만 |
|---|
| 2026.03.31 | ₩38,473 | ₩38,486 | ₩37,628 | ₩37,735 | -1.92% | 4.2천 |
|---|
| 2026.03.30 | ₩38,687 | ₩38,687 | ₩38,359 | ₩38,359 | -0.85% | 1.8천 |
|---|
| 2026.03.27 | ₩40,176 | ₩40,176 | ₩38,717 | ₩38,717 | -3.63% | 4.3천 |
|---|
| 2026.03.26 | ₩39,023 | ₩39,023 | ₩38,620 | ₩38,878 | -0.37% | 2.4만 |
|---|
| 2026.03.25 | ₩39,519 | ₩39,519 | ₩39,354 | ₩39,354 | -0.42% | 2.2천 |
|---|
| 2026.03.24 | ₩39,733 | ₩39,814 | ₩39,559 | ₩39,559 | -0.44% | 3.1만 |
|---|
| 2026.03.23 | ₩38,486 | ₩39,056 | ₩38,339 | ₩39,055 | +1.48% | 1.6만 |
|---|
| 2026.03.20 | ₩39,063 | ₩39,076 | ₩38,808 | ₩38,808 | -0.65% | 4.2천 |
|---|
| 2026.03.19 | ₩38,982 | ₩38,982 | ₩38,915 | ₩38,926 | -0.14% | 1.9만 |
|---|
| 2026.03.18 | ₩38,473 | ₩38,500 | ₩38,292 | ₩38,343 | -0.34% | 1.1천 |
|---|
| 2026.03.17 | ₩38,537 | ₩38,754 | ₩38,509 | ₩38,509 | -0.07% | 1.1천 |
|---|
| 2026.03.16 | ₩38,251 | ₩38,345 | ₩38,251 | ₩38,345 | +0.25% | 2.3천 |
|---|
| 2026.03.13 | ₩38,285 | ₩38,285 | ₩38,057 | ₩38,171 | -0.30% | 1.5천 |
|---|
| 2026.03.12 | ₩38,386 | ₩38,459 | ₩38,119 | ₩38,119 | -0.70% | 900 |
|---|
| 2026.03.11 | ₩38,023 | ₩38,352 | ₩38,023 | ₩38,352 | +0.86% | 1.6천 |
|---|
| 2026.03.10 | ₩38,124 | ₩38,124 | ₩37,936 | ₩37,936 | -0.49% | 900 |
|---|
| 2026.03.09 | ₩38,399 | ₩38,399 | ₩38,192 | ₩38,192 | -0.54% | 700 |
|---|
| 2026.03.06 | ₩38,406 | ₩38,406 | ₩38,406 | ₩38,406 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩38,728 | ₩38,728 | ₩38,459 | ₩38,550 | -0.46% | 4.6천 |
|---|
| 2026.03.04 | ₩38,540 | ₩38,614 | ₩38,459 | ₩38,614 | +0.19% | 6.2천 |
|---|
| 2026.03.03 | ₩38,768 | ₩38,768 | ₩38,486 | ₩38,622 | -0.38% | 1.2천 |
|---|
| 2026.03.02 | ₩38,568 | ₩38,714 | ₩38,568 | ₩38,711 | +0.37% | 5.3천 |
|---|
| 2026.02.27 | ₩38,218 | ₩38,319 | ₩38,178 | ₩38,280 | +0.16% | 3.2천 |
|---|
| 2026.02.26 | ₩37,950 | ₩38,249 | ₩37,950 | ₩38,146 | +0.52% | 2.5천 |
|---|
| 2026.02.25 | ₩37,977 | ₩37,977 | ₩37,655 | ₩37,936 | -0.11% | 4.3천 |
|---|
| 2026.02.24 | ₩37,950 | ₩38,038 | ₩37,749 | ₩38,038 | +0.23% | 4.5만 |
|---|
| 2026.02.23 | ₩38,191 | ₩38,412 | ₩37,990 | ₩38,154 | -0.10% | 1.6만 |
|---|
| 2026.02.20 | ₩37,977 | ₩38,121 | ₩37,869 | ₩38,121 | +0.38% | 1.7천 |
|---|
| 2026.02.19 | ₩38,057 | ₩38,057 | ₩37,856 | ₩37,900 | -0.41% | 9.5천 |
|---|
| 2026.02.18 | ₩38,151 | ₩38,151 | ₩37,971 | ₩37,971 | -0.47% | 600 |
|---|
| 2026.02.17 | ₩37,707 | ₩37,908 | ₩37,547 | ₩37,868 | +0.43% | 3.5천 |
|---|
| 2026.02.13 | ₩37,561 | ₩37,856 | ₩37,561 | ₩37,845 | +0.76% | 5.3천 |
|---|
| 2026.02.12 | ₩37,346 | ₩37,507 | ₩37,118 | ₩37,122 | -0.60% | 9.3천 |
|---|
| 2026.02.11 | ₩37,051 | ₩37,266 | ₩37,024 | ₩37,201 | +0.41% | 1.9천 |
|---|
| 2026.02.10 | ₩36,676 | ₩36,810 | ₩36,669 | ₩36,810 | +0.37% | 300 |
|---|
| 2026.02.09 | ₩36,475 | ₩36,662 | ₩36,475 | ₩36,615 | +0.39% | 1.1천 |
|---|
| 2026.02.06 | ₩36,354 | ₩36,461 | ₩36,354 | ₩36,396 | +0.11% | 2만 |
|---|
| 2026.02.05 | ₩35,911 | ₩36,298 | ₩35,911 | ₩36,298 | +1.08% | 1.5천 |
|---|
| 2026.02.04 | ₩36,099 | ₩36,245 | ₩35,911 | ₩36,245 | +0.40% | 900 |
|---|
| 2026.02.03 | ₩35,704 | ₩36,039 | ₩35,704 | ₩36,039 | +0.94% | 1.9천 |
|---|
| 2026.02.02 | ₩35,576 | ₩35,576 | ₩35,395 | ₩35,521 | -0.15% | 6.4천 |
|---|
| 2026.01.30 | ₩35,751 | ₩35,816 | ₩35,429 | ₩35,816 | +0.18% | 2만 |
|---|
| 2026.01.29 | ₩35,965 | ₩35,992 | ₩35,965 | ₩35,989 | +0.07% | 1.3천 |
|---|
| 2026.01.28 | ₩35,603 | ₩35,751 | ₩35,603 | ₩35,726 | +0.35% | 2천 |
|---|
| 2026.01.27 | ₩35,295 | ₩35,456 | ₩35,295 | ₩35,449 | +0.44% | 600 |
|---|
| 2026.01.26 | ₩35,254 | ₩35,281 | ₩35,120 | ₩35,134 | -0.34% | 5.3천 |
|---|
| 2026.01.23 | ₩35,234 | ₩35,234 | ₩35,234 | ₩35,234 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩35,120 | ₩35,120 | ₩35,111 | ₩35,111 | -0.03% | 300 |
|---|
| 2026.01.21 | ₩35,026 | ₩35,026 | ₩34,825 | ₩34,875 | -0.43% | 900 |
|---|
| 2026.01.20 | ₩34,865 | ₩34,865 | ₩34,698 | ₩34,698 | -0.48% | 1.3천 |
|---|
| 2026.01.16 | ₩34,900 | ₩34,900 | ₩34,900 | ₩34,900 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩34,658 | ₩34,658 | ₩34,658 | ₩34,658 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩34,778 | ₩34,778 | ₩34,778 | ₩34,778 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩34,369 | ₩34,524 | ₩34,369 | ₩34,524 | +0.45% | 200 |
|---|
| 2026.01.12 | ₩34,088 | ₩34,088 | ₩34,007 | ₩34,047 | -0.12% | 200 |
|---|
| 2026.01.09 | ₩34,074 | ₩34,074 | ₩33,873 | ₩33,913 | -0.47% | 1.2천 |
|---|
| 2026.01.08 | ₩33,551 | ₩33,783 | ₩33,538 | ₩33,783 | +0.69% | 8.4천 |
|---|
| 2026.01.07 | ₩33,431 | ₩33,431 | ₩33,409 | ₩33,409 | -0.06% | 300 |
|---|
| 2026.01.06 | ₩33,699 | ₩33,699 | ₩33,366 | ₩33,366 | -0.99% | 500 |
|---|
| 2026.01.05 | ₩33,833 | ₩33,927 | ₩33,699 | ₩33,865 | +0.10% | 4.7천 |
|---|
| 2026.01.02 | ₩33,779 | ₩34,074 | ₩33,779 | ₩33,936 | +0.46% | 7.9만 |
|---|
| 2025.12.31 | ₩33,618 | ₩33,727 | ₩33,618 | ₩33,727 | +0.32% | 900 |
|---|
| 2025.12.30 | ₩33,738 | ₩33,820 | ₩33,738 | ₩33,806 | +0.20% | 900 |
|---|
| 2025.12.29 | ₩33,726 | ₩33,726 | ₩33,656 | ₩33,656 | -0.21% | 600 |
|---|