시장 데이터를 불러오는 중
전체 종목
Tortoise North American Pipeline ETF 과거 주가
Tortoise North American Pipeline ETF · TPYP · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tortoise North American Pipeline ETF · TPYP · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,480 | ₩55,949 | ₩55,426 | ₩55,668 | +0.34% | 3.6만 |
| 2026.10.08 | ₩55,292 | ₩55,728 | ₩55,252 | ₩55,601 | +0.56% | 3.7만 |
| 2026.10.07 | ₩55,239 | ₩55,279 | ₩54,633 | ₩54,883 | -0.64% | 4.4만 |
| 2026.10.06 | ₩54,850 | ₩55,601 | ₩54,662 | ₩55,561 | +1.30% | 3.8만 |
| 2026.10.05 | ₩54,434 | ₩55,198 | ₩54,173 | ₩54,930 | +0.91% | 6.6만 |
| 2026.10.02 | ₩53,777 | ₩54,488 | ₩53,777 | ₩54,488 | +1.32% | 4.2만 |
| 2026.10.01 | ₩53,147 | ₩54,112 | ₩53,002 | ₩53,965 | +1.54% | 7.4만 |
| 2026.09.30 | ₩53,831 | ₩54,005 | ₩53,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,462 |
| -0.69% |
| 4.6만 |
| 2026.09.29 | ₩53,844 | ₩54,112 | ₩53,509 | ₩53,804 | -0.07% | 3.9만 |
|---|
| 2026.09.28 | ₩54,327 | ₩54,461 | ₩54,099 | ₩54,260 | -0.12% | 3.9만 |
|---|
| 2026.09.25 | ₩54,850 | ₩54,903 | ₩54,059 | ₩54,277 | -1.04% | 8.6만 |
|---|
| 2026.09.24 | ₩55,326 | ₩55,413 | ₩55,020 | ₩55,044 | -0.51% | 4.9만 |
|---|
| 2026.09.23 | ₩55,856 | ₩56,365 | ₩55,668 | ₩55,748 | -0.19% | 3.4만 |
|---|
| 2026.09.22 | ₩56,043 | ₩56,727 | ₩55,735 | ₩55,735 | -0.55% | 3.9만 |
|---|
| 2026.09.21 | ₩56,580 | ₩56,861 | ₩56,426 | ₩56,426 | -0.27% | 3.3만 |
|---|
| 2026.09.18 | ₩56,566 | ₩57,304 | ₩56,566 | ₩56,955 | +0.69% | 2.2만 |
|---|
| 2026.09.17 | ₩56,405 | ₩56,915 | ₩56,379 | ₩56,711 | +0.54% | 2.7만 |
|---|
| 2026.09.16 | ₩56,620 | ₩57,009 | ₩56,030 | ₩56,379 | -0.43% | 2.4만 |
|---|
| 2026.09.15 | ₩56,969 | ₩57,089 | ₩56,621 | ₩56,694 | -0.48% | 4.2만 |
|---|
| 2026.09.14 | ₩57,626 | ₩57,666 | ₩56,955 | ₩57,022 | -1.05% | 2.4만 |
|---|
| 2026.09.11 | ₩57,787 | ₩57,787 | ₩57,103 | ₩57,311 | -0.82% | 5.4만 |
|---|
| 2026.09.10 | ₩58,135 | ₩58,135 | ₩57,532 | ₩57,559 | -0.99% | 3.7만 |
|---|
| 2026.09.09 | ₩58,873 | ₩58,953 | ₩58,055 | ₩58,221 | -1.11% | 4.4만 |
|---|
| 2026.09.08 | ₩58,068 | ₩58,605 | ₩57,941 | ₩58,527 | +0.79% | 2.6만 |
|---|
| 2026.09.04 | ₩58,256 | ₩58,256 | ₩57,746 | ₩58,091 | -0.28% | 1.9만 |
|---|
| 2026.09.03 | ₩58,591 | ₩58,793 | ₩58,256 | ₩58,256 | -0.57% | 1.9만 |
|---|
| 2026.09.02 | ₩58,323 | ₩58,618 | ₩57,921 | ₩58,512 | +0.32% | 4.7만 |
|---|
| 2026.09.01 | ₩58,377 | ₩59,047 | ₩58,263 | ₩58,575 | +0.34% | 2.3만 |
|---|
| 2026.08.31 | ₩57,948 | ₩58,378 | ₩57,887 | ₩58,378 | +0.74% | 3.3만 |
|---|
| 2026.08.28 | ₩57,921 | ₩58,028 | ₩57,579 | ₩57,662 | -0.45% | 3.9만 |
|---|
| 2026.08.27 | ₩58,202 | ₩58,202 | ₩57,250 | ₩57,894 | -0.53% | 3만 |
|---|
| 2026.08.26 | ₩57,089 | ₩58,350 | ₩57,089 | ₩58,337 | +2.18% | 4만 |
|---|
| 2026.08.25 | ₩57,358 | ₩57,559 | ₩57,103 | ₩57,138 | -0.38% | 3.6만 |
|---|
| 2026.08.24 | ₩57,130 | ₩57,599 | ₩56,861 | ₩57,451 | +0.56% | 3만 |
|---|
| 2026.08.21 | ₩58,363 | ₩58,390 | ₩57,304 | ₩57,391 | -1.67% | 4.2만 |
|---|
| 2026.08.20 | ₩58,363 | ₩58,711 | ₩58,001 | ₩58,162 | -0.34% | 3.7만 |
|---|
| 2026.08.19 | ₩59,007 | ₩59,007 | ₩57,733 | ₩58,082 | -1.57% | 3.7만 |
|---|
| 2026.08.18 | ₩58,712 | ₩58,886 | ₩58,578 | ₩58,658 | -0.09% | 5.2만 |
|---|
| 2026.08.17 | ₩58,122 | ₩58,122 | ₩57,559 | ₩57,710 | -0.71% | 3만 |
|---|
| 2026.08.14 | ₩57,532 | ₩58,162 | ₩57,532 | ₩58,109 | +1.00% | 3.3만 |
|---|
| 2026.08.13 | ₩57,398 | ₩57,525 | ₩57,091 | ₩57,217 | -0.32% | 2.9만 |
|---|
| 2026.08.12 | ₩57,022 | ₩57,425 | ₩56,995 | ₩57,237 | +0.38% | 2.9만 |
|---|
| 2026.08.11 | ₩56,714 | ₩57,210 | ₩56,627 | ₩56,910 | +0.35% | 5.9만 |
|---|
| 2026.08.10 | ₩56,177 | ₩56,620 | ₩56,057 | ₩56,596 | +0.74% | 3.5만 |
|---|
| 2026.08.07 | ₩56,258 | ₩56,573 | ₩55,856 | ₩55,856 | -0.72% | 3.6만 |
|---|
| 2026.08.06 | ₩56,875 | ₩56,955 | ₩56,325 | ₩56,660 | -0.38% | 2.6만 |
|---|
| 2026.08.05 | ₩56,607 | ₩56,607 | ₩55,956 | ₩56,029 | -1.02% | 3.9만 |
|---|
| 2026.08.04 | ₩57,156 | ₩57,291 | ₩55,936 | ₩56,861 | -0.52% | 4.4만 |
|---|
| 2026.08.03 | ₩57,612 | ₩57,612 | ₩56,687 | ₩57,170 | -0.77% | 8.9만 |
|---|
| 2026.07.31 | ₩57,532 | ₩57,700 | ₩57,076 | ₩57,599 | +0.12% | 6.2만 |
|---|
| 2026.07.30 | ₩57,331 | ₩57,451 | ₩56,848 | ₩57,384 | +0.09% | 1.9만 |
|---|
| 2026.07.29 | ₩57,974 | ₩57,974 | ₩57,223 | ₩57,371 | -1.04% | 13.8만 |
|---|
| 2026.07.28 | ₩57,358 | ₩57,785 | ₩56,949 | ₩57,116 | -0.42% | 10.3만 |
|---|
| 2026.07.27 | ₩58,417 | ₩58,430 | ₩57,384 | ₩57,384 | -1.77% | 5.1만 |
|---|
| 2026.07.24 | ₩59,409 | ₩59,879 | ₩59,108 | ₩59,222 | -0.32% | 3.5만 |
|---|
| 2026.07.23 | ₩59,088 | ₩59,489 | ₩58,880 | ₩59,316 | +0.39% | 4.7만 |
|---|
| 2026.07.22 | ₩58,444 | ₩58,953 | ₩58,337 | ₩58,940 | +0.85% | 4.6만 |
|---|
| 2026.07.21 | ₩58,538 | ₩58,538 | ₩57,746 | ₩58,176 | -0.62% | 3.8만 |
|---|
| 2026.07.20 | ₩58,551 | ₩59,155 | ₩58,497 | ₩58,511 | -0.07% | 4.2만 |
|---|
| 2026.07.17 | ₩58,699 | ₩59,007 | ₩58,189 | ₩58,551 | -0.25% | 7.8만 |
|---|
| 2026.07.16 | ₩57,988 | ₩58,618 | ₩57,974 | ₩58,417 | +0.74% | 4.8만 |
|---|
| 2026.07.15 | ₩58,538 | ₩58,538 | ₩57,706 | ₩57,760 | -1.33% | 3.5만 |
|---|
| 2026.07.14 | ₩58,337 | ₩58,511 | ₩58,028 | ₩58,351 | +0.03% | 2.4만 |
|---|
| 2026.07.13 | ₩57,948 | ₩58,290 | ₩57,646 | ₩58,135 | +0.32% | 3.5만 |
|---|
| 2026.07.10 | ₩57,746 | ₩57,746 | ₩56,794 | ₩57,277 | -0.81% | 5.1만 |
|---|
| 2026.07.09 | ₩57,921 | ₩58,008 | ₩57,411 | ₩57,418 | -0.87% | 2.6만 |
|---|
| 2026.07.08 | ₩57,599 | ₩58,042 | ₩57,451 | ₩57,867 | +0.47% | 8.5만 |
|---|
| 2026.07.07 | ₩56,459 | ₩57,746 | ₩56,459 | ₩57,518 | +1.88% | 5.3만 |
|---|
| 2026.07.06 | ₩56,151 | ₩56,459 | ₩55,829 | ₩55,842 | -0.55% | 4.4만 |
|---|
| 2026.07.02 | ₩55,923 | ₩56,164 | ₩55,587 | ₩56,058 | +0.24% | 4.8만 |
|---|
| 2026.07.01 | ₩56,097 | ₩56,298 | ₩55,625 | ₩55,735 | -0.65% | 29.8만 |
|---|
| 2026.06.30 | ₩56,767 | ₩57,063 | ₩56,231 | ₩56,231 | -0.94% | 4.1만 |
|---|
| 2026.06.29 | ₩57,545 | ₩57,639 | ₩56,687 | ₩56,841 | -1.22% | 7.3만 |
|---|
| 2026.06.26 | ₩57,264 | ₩57,599 | ₩57,116 | ₩57,518 | +0.44% | 5.2만 |
|---|
| 2026.06.25 | ₩56,472 | ₩57,398 | ₩56,432 | ₩57,150 | +1.20% | 23.2만 |
|---|
| 2026.06.24 | ₩56,767 | ₩56,835 | ₩56,419 | ₩56,754 | -0.02% | 2.3만 |
|---|
| 2026.06.23 | ₩56,218 | ₩57,130 | ₩55,842 | ₩57,109 | +1.59% | 2.3만 |
|---|
| 2026.06.22 | ₩55,708 | ₩56,499 | ₩55,708 | ₩56,375 | +1.20% | 4.3만 |
|---|
| 2026.06.18 | ₩55,346 | ₩55,829 | ₩54,881 | ₩55,681 | +0.61% | 4.1만 |
|---|
| 2026.06.17 | ₩55,956 | ₩56,057 | ₩55,480 | ₩55,593 | -0.65% | 2.7만 |
|---|
| 2026.06.16 | ₩56,553 | ₩56,553 | ₩55,858 | ₩56,014 | -0.95% | 2.8만 |
|---|
| 2026.06.15 | ₩56,151 | ₩56,767 | ₩56,151 | ₩56,446 | +0.53% | 10.4만 |
|---|
| 2026.06.12 | ₩56,754 | ₩57,599 | ₩56,754 | ₩57,304 | +0.97% | 3.1만 |
|---|
| 2026.06.11 | ₩57,425 | ₩57,750 | ₩56,808 | ₩56,814 | -1.06% | 11.1만 |
|---|
| 2026.06.10 | ₩56,379 | ₩57,518 | ₩56,379 | ₩57,197 | +1.45% | 5.8만 |
|---|
| 2026.06.09 | ₩56,316 | ₩56,687 | ₩55,990 | ₩56,404 | +0.16% | 4만 |
|---|
| 2026.06.08 | ₩57,063 | ₩57,089 | ₩56,365 | ₩56,451 | -1.07% | 6.1만 |
|---|
| 2026.06.05 | ₩57,063 | ₩57,425 | ₩56,767 | ₩56,936 | -0.22% | 3만 |
|---|
| 2026.06.04 | ₩56,472 | ₩57,089 | ₩56,472 | ₩57,077 | +1.07% | 4.8만 |
|---|
| 2026.06.03 | ₩56,432 | ₩57,183 | ₩56,365 | ₩56,380 | -0.09% | 4.4만 |
|---|
| 2026.06.02 | ₩56,070 | ₩56,526 | ₩55,923 | ₩56,400 | +0.59% | 4만 |
|---|
| 2026.06.01 | ₩55,628 | ₩56,030 | ₩55,447 | ₩55,447 | -0.33% | 4.3만 |
|---|
| 2026.05.29 | ₩56,338 | ₩56,338 | ₩55,400 | ₩55,480 | -1.52% | 6.9만 |
|---|
| 2026.05.28 | ₩57,371 | ₩57,371 | ₩56,472 | ₩56,541 | -1.45% | 2.2만 |
|---|
| 2026.05.27 | ₩57,197 | ₩57,693 | ₩57,022 | ₩57,022 | -0.30% | 5.1만 |
|---|
| 2026.05.26 | ₩59,128 | ₩59,195 | ₩58,028 | ₩58,028 | -1.86% | 8.2만 |
|---|
| 2026.05.22 | ₩59,088 | ₩59,289 | ₩58,713 | ₩59,222 | +0.23% | 6.8만 |
|---|
| 2026.05.21 | ₩58,980 | ₩59,275 | ₩58,591 | ₩58,786 | -0.33% | 7.7만 |
|---|
| 2026.05.20 | ₩59,557 | ₩59,785 | ₩58,679 | ₩58,779 | -1.31% | 7.2만 |
|---|
| 2026.05.19 | ₩58,994 | ₩59,659 | ₩58,725 | ₩59,517 | +0.89% | 9.4만 |
|---|
| 2026.05.18 | ₩58,323 | ₩58,988 | ₩58,243 | ₩58,980 | +1.13% | 8.7만 |
|---|
| 2026.05.15 | ₩58,243 | ₩58,523 | ₩58,068 | ₩58,269 | +0.05% | 8.8만 |
|---|
| 2026.05.14 | ₩57,371 | ₩58,189 | ₩57,371 | ₩58,162 | +1.38% | 3.6만 |
|---|
| 2026.05.13 | ₩57,130 | ₩57,331 | ₩56,694 | ₩57,257 | +0.22% | 14.1만 |
|---|
| 2026.05.12 | ₩56,499 | ₩57,210 | ₩56,499 | ₩57,116 | +1.09% | 3.3만 |
|---|
| 2026.05.11 | ₩55,923 | ₩56,660 | ₩55,909 | ₩56,527 | +1.08% | 8만 |
|---|
| 2026.05.08 | ₩56,191 | ₩56,404 | ₩55,654 | ₩55,708 | -0.86% | 3.7만 |
|---|
| 2026.05.07 | ₩55,802 | ₩56,231 | ₩55,453 | ₩56,097 | +0.53% | 5.5만 |
|---|
| 2026.05.06 | ₩57,009 | ₩57,128 | ₩56,258 | ₩56,513 | -0.87% | 6.6만 |
|---|
| 2026.05.05 | ₩57,988 | ₩58,223 | ₩57,679 | ₩57,823 | -0.28% | 4.3만 |
|---|
| 2026.05.04 | ₩57,626 | ₩58,149 | ₩57,545 | ₩58,015 | +0.67% | 5.4만 |
|---|
| 2026.05.01 | ₩58,149 | ₩58,149 | ₩57,465 | ₩57,693 | -0.78% | 7.6만 |
|---|
| 2026.04.30 | ₩56,928 | ₩58,350 | ₩56,875 | ₩58,189 | +2.21% | 7.3만 |
|---|
| 2026.04.29 | ₩56,767 | ₩56,888 | ₩56,593 | ₩56,767 | 0.00% | 5.3만 |
|---|
| 2026.04.28 | ₩55,561 | ₩56,560 | ₩55,561 | ₩56,365 | +1.45% | 9.6만 |
|---|
| 2026.04.27 | ₩55,534 | ₩56,084 | ₩55,400 | ₩55,561 | +0.05% | 20.4만 |
|---|
| 2026.04.24 | ₩55,520 | ₩55,748 | ₩55,051 | ₩55,654 | +0.24% | 63.1만 |
|---|
| 2026.04.23 | ₩55,105 | ₩55,520 | ₩55,038 | ₩55,475 | +0.67% | 8.9만 |
|---|
| 2026.04.22 | ₩54,850 | ₩55,051 | ₩54,615 | ₩54,796 | -0.10% | 14.2만 |
|---|
| 2026.04.21 | ₩54,823 | ₩55,011 | ₩54,222 | ₩54,555 | -0.49% | 6.1만 |
|---|
| 2026.04.20 | ₩54,924 | ₩55,272 | ₩54,662 | ₩54,729 | -0.35% | 9.2만 |
|---|
| 2026.04.17 | ₩54,662 | ₩54,877 | ₩53,899 | ₩54,810 | +0.27% | 11.6만 |
|---|
| 2026.04.16 | ₩54,930 | ₩55,547 | ₩54,859 | ₩55,212 | +0.51% | 10.9만 |
|---|
| 2026.04.15 | ₩55,105 | ₩55,279 | ₩54,917 | ₩54,930 | -0.32% | 9.9만 |
|---|
| 2026.04.14 | ₩55,359 | ₩55,413 | ₩54,742 | ₩55,232 | -0.23% | 34.3만 |
|---|
| 2026.04.13 | ₩56,620 | ₩56,654 | ₩55,373 | ₩55,561 | -1.87% | 13.6만 |
|---|
| 2026.04.10 | ₩56,620 | ₩56,741 | ₩56,204 | ₩56,459 | -0.28% | 11.2만 |
|---|
| 2026.04.09 | ₩56,861 | ₩57,693 | ₩56,546 | ₩56,553 | -0.54% | 9.5만 |
|---|
| 2026.04.08 | ₩55,748 | ₩56,848 | ₩55,359 | ₩56,761 | +1.82% | 15.6만 |
|---|
| 2026.04.07 | ₩56,888 | ₩57,700 | ₩56,794 | ₩57,317 | +0.75% | 14.2만 |
|---|
| 2026.04.06 | ₩56,553 | ₩56,881 | ₩56,392 | ₩56,660 | +0.19% | 23.9만 |
|---|
| 2026.04.02 | ₩56,607 | ₩56,969 | ₩56,325 | ₩56,620 | +0.02% | 38.8만 |
|---|
| 2026.04.01 | ₩56,794 | ₩56,955 | ₩55,654 | ₩56,164 | -1.11% | 44.2만 |
|---|
| 2026.03.31 | ₩57,371 | ₩57,720 | ₩56,244 | ₩56,808 | -0.98% | 58만 |
|---|
| 2026.03.30 | ₩58,189 | ₩58,202 | ₩57,284 | ₩57,411 | -1.34% | 7.9만 |
|---|
| 2026.03.27 | ₩57,344 | ₩58,417 | ₩57,344 | ₩57,679 | +0.58% | 14.4만 |
|---|
| 2026.03.26 | ₩57,787 | ₩57,881 | ₩57,295 | ₩57,760 | -0.05% | 10.4만 |
|---|
| 2026.03.25 | ₩58,109 | ₩58,109 | ₩57,465 | ₩57,894 | -0.37% | 20.4만 |
|---|
| 2026.03.24 | ₩57,572 | ₩58,484 | ₩57,572 | ₩58,055 | +0.84% | 10.2만 |
|---|
| 2026.03.23 | ₩56,727 | ₩57,666 | ₩56,392 | ₩57,398 | +1.18% | 7.3만 |
|---|
| 2026.03.20 | ₩57,492 | ₩57,881 | ₩56,727 | ₩56,727 | -1.33% | 38.5만 |
|---|
| 2026.03.19 | ₩57,049 | ₩57,800 | ₩56,794 | ₩57,291 | +0.42% | 45.8만 |
|---|
| 2026.03.18 | ₩56,660 | ₩56,660 | ₩56,004 | ₩56,486 | -0.31% | 52만 |
|---|
| 2026.03.17 | ₩56,754 | ₩57,063 | ₩56,379 | ₩56,405 | -0.61% | 4만 |
|---|
| 2026.03.16 | ₩56,124 | ₩56,590 | ₩56,124 | ₩56,542 | +0.75% | 4.5만 |
|---|
| 2026.03.13 | ₩56,191 | ₩56,573 | ₩56,089 | ₩56,419 | +0.41% | 6.7만 |
|---|
| 2026.03.12 | ₩56,298 | ₩56,821 | ₩56,043 | ₩56,129 | -0.30% | 4.6만 |
|---|
| 2026.03.11 | ₩55,547 | ₩56,204 | ₩55,520 | ₩56,204 | +1.18% | 5.5만 |
|---|
| 2026.03.10 | ₩56,070 | ₩56,392 | ₩55,695 | ₩55,780 | -0.52% | 4.5만 |
|---|
| 2026.03.09 | ₩56,472 | ₩56,580 | ₩56,057 | ₩56,204 | -0.47% | 4.1만 |
|---|
| 2026.03.06 | ₩56,566 | ₩56,707 | ₩56,187 | ₩56,446 | -0.21% | 4.4만 |
|---|
| 2026.03.05 | ₩56,540 | ₩56,671 | ₩56,137 | ₩56,271 | -0.47% | 5.2만 |
|---|
| 2026.03.04 | ₩56,231 | ₩56,674 | ₩55,869 | ₩56,580 | +0.62% | 6.5만 |
|---|
| 2026.03.03 | ₩57,063 | ₩57,063 | ₩55,951 | ₩56,566 | -0.87% | 5.5만 |
|---|
| 2026.03.02 | ₩56,419 | ₩56,875 | ₩55,882 | ₩56,808 | +0.69% | 5.1만 |
|---|
| 2026.02.27 | ₩55,198 | ₩55,809 | ₩55,198 | ₩55,650 | +0.82% | 4.5만 |
|---|
| 2026.02.26 | ₩54,488 | ₩55,467 | ₩54,488 | ₩55,143 | +1.20% | 6.8만 |
|---|
| 2026.02.25 | ₩54,649 | ₩54,729 | ₩53,924 | ₩54,729 | +0.15% | 4.2만 |
|---|
| 2026.02.24 | ₩55,105 | ₩55,105 | ₩54,166 | ₩54,763 | -0.62% | 4.5만 |
|---|
| 2026.02.23 | ₩54,944 | ₩55,413 | ₩54,702 | ₩54,957 | +0.02% | 6.3만 |
|---|
| 2026.02.20 | ₩54,434 | ₩54,733 | ₩54,287 | ₩54,662 | +0.42% | 14.2만 |
|---|
| 2026.02.19 | ₩54,152 | ₩54,528 | ₩54,152 | ₩54,380 | +0.42% | 4.4만 |
|---|
| 2026.02.18 | ₩54,407 | ₩54,447 | ₩54,038 | ₩54,166 | -0.44% | 5.6만 |
|---|
| 2026.02.17 | ₩54,528 | ₩54,528 | ₩53,737 | ₩54,126 | -0.74% | 5.7만 |
|---|
| 2026.02.13 | ₩53,884 | ₩54,649 | ₩53,790 | ₩54,521 | +1.18% | 7.1만 |
|---|
| 2026.02.12 | ₩53,678 | ₩53,857 | ₩53,281 | ₩53,442 | -0.44% | 5.8만 |
|---|
| 2026.02.11 | ₩53,053 | ₩53,348 | ₩52,838 | ₩53,240 | +0.35% | 4.5만 |
|---|
| 2026.02.10 | ₩52,382 | ₩52,704 | ₩52,261 | ₩52,543 | +0.31% | 3.9만 |
|---|
| 2026.02.09 | ₩52,181 | ₩52,329 | ₩51,725 | ₩52,298 | +0.22% | 5.6만 |
|---|
| 2026.02.06 | ₩51,765 | ₩52,114 | ₩51,752 | ₩51,859 | +0.18% | 4.5만 |
|---|
| 2026.02.05 | ₩51,309 | ₩51,591 | ₩51,055 | ₩51,572 | +0.51% | 9.2만 |
|---|
| 2026.02.04 | ₩51,497 | ₩51,497 | ₩50,847 | ₩51,319 | -0.35% | 5만 |
|---|
| 2026.02.03 | ₩50,344 | ₩51,108 | ₩50,344 | ₩51,104 | +1.51% | 5.4만 |
|---|
| 2026.02.02 | ₩50,223 | ₩50,456 | ₩50,042 | ₩50,102 | -0.24% | 6만 |
|---|
| 2026.01.30 | ₩50,800 | ₩51,497 | ₩49,916 | ₩50,692 | -0.21% | 4.8만 |
|---|
| 2026.01.29 | ₩50,840 | ₩51,148 | ₩50,637 | ₩50,786 | -0.11% | 7.2만 |
|---|
| 2026.01.28 | ₩49,968 | ₩50,518 | ₩49,848 | ₩50,377 | +0.82% | 4.6만 |
|---|
| 2026.01.27 | ₩49,499 | ₩49,948 | ₩49,452 | ₩49,881 | +0.77% | 6.4만 |
|---|
| 2026.01.26 | ₩49,650 | ₩49,650 | ₩49,181 | ₩49,389 | -0.53% | 3.4만 |
|---|
| 2026.01.23 | ₩49,459 | ₩49,593 | ₩49,310 | ₩49,394 | -0.13% | 2.8만 |
|---|
| 2026.01.22 | ₩48,962 | ₩49,291 | ₩48,748 | ₩49,169 | +0.42% | 4.1만 |
|---|
| 2026.01.21 | ₩48,681 | ₩48,886 | ₩48,480 | ₩48,694 | +0.03% | 5.3만 |
|---|
| 2026.01.20 | ₩48,506 | ₩48,641 | ₩48,198 | ₩48,250 | -0.53% | 3.8만 |
|---|
| 2026.01.16 | ₩47,756 | ₩48,533 | ₩47,756 | ₩48,506 | +1.57% | 6.3만 |
|---|
| 2026.01.15 | ₩47,595 | ₩48,118 | ₩47,595 | ₩47,875 | +0.59% | 4만 |
|---|
| 2026.01.14 | ₩47,541 | ₩48,171 | ₩47,541 | ₩47,860 | +0.67% | 7.4만 |
|---|
| 2026.01.13 | ₩47,018 | ₩47,581 | ₩47,018 | ₩47,393 | +0.80% | 4.3만 |
|---|
| 2026.01.12 | ₩46,696 | ₩47,045 | ₩46,629 | ₩46,817 | +0.26% | 5.8만 |
|---|
| 2026.01.09 | ₩47,031 | ₩47,151 | ₩46,723 | ₩46,830 | -0.43% | 11만 |
|---|
| 2026.01.08 | ₩46,374 | ₩47,045 | ₩46,374 | ₩46,822 | +0.97% | 4.3만 |
|---|
| 2026.01.07 | ₩46,602 | ₩46,613 | ₩46,347 | ₩46,428 | -0.37% | 4.6만 |
|---|
| 2026.01.06 | ₩47,447 | ₩47,447 | ₩46,398 | ₩46,528 | -1.94% | 3.1만 |
|---|
| 2026.01.05 | ₩47,782 | ₩47,782 | ₩46,562 | ₩47,501 | -0.59% | 4.7만 |
|---|
| 2026.01.02 | ₩47,326 | ₩48,064 | ₩47,072 | ₩47,785 | +0.97% | 6.6만 |
|---|
| 2025.12.31 | ₩47,487 | ₩47,487 | ₩47,226 | ₩47,332 | -0.33% | 2만 |
|---|
| 2025.12.30 | ₩47,916 | ₩48,118 | ₩47,836 | ₩47,997 | +0.17% | 2.1만 |
|---|
| 2025.12.29 | ₩47,608 | ₩47,997 | ₩47,608 | ₩47,756 | +0.31% | 3.4만 |
|---|
| 2025.12.26 | ₩47,890 | ₩47,890 | ₩47,510 | ₩47,595 | -0.62% | 2.2만 |
|---|
| 2025.12.24 | ₩47,957 | ₩47,957 | ₩47,514 | ₩47,809 | -0.31% | 2.8만 |
|---|
| 2025.12.23 | ₩47,246 | ₩47,785 | ₩47,246 | ₩47,688 | +0.94% | 2.9만 |
|---|
| 2025.12.22 | ₩47,072 | ₩47,263 | ₩46,897 | ₩47,219 | +0.31% | 2.7만 |
|---|
| 2025.12.19 | ₩47,125 | ₩47,360 | ₩46,884 | ₩46,908 | -0.46% | 4.3만 |
|---|
| 2025.12.18 | ₩47,179 | ₩47,460 | ₩46,937 | ₩47,031 | -0.31% | 4만 |
|---|
| 2025.12.17 | ₩46,951 | ₩47,349 | ₩46,917 | ₩47,206 | +0.54% | 4만 |
|---|
| 2025.12.16 | ₩47,487 | ₩47,487 | ₩46,787 | ₩46,790 | -1.47% | 2.8만 |
|---|
| 2025.12.15 | ₩47,608 | ₩47,675 | ₩47,326 | ₩47,595 | -0.03% | 3.5만 |
|---|
| 2025.12.12 | ₩47,848 | ₩47,848 | ₩47,434 | ₩47,629 | -0.46% | 2.6만 |
|---|
| 2025.12.11 | ₩47,286 | ₩47,729 | ₩47,286 | ₩47,601 | +0.67% | 2.9만 |
|---|
| 2025.12.10 | ₩47,890 | ₩47,890 | ₩47,286 | ₩47,434 | -0.95% | 2.2만 |
|---|
| 2025.12.09 | ₩48,077 | ₩48,399 | ₩47,809 | ₩47,809 | -0.56% | 2.3만 |
|---|
| 2025.12.08 | ₩48,198 | ₩48,211 | ₩47,983 | ₩47,997 | -0.42% | 6.2만 |
|---|
| 2025.12.05 | ₩48,560 | ₩48,708 | ₩48,426 | ₩48,439 | -0.25% | 2.6만 |
|---|
| 2025.12.04 | ₩48,240 | ₩48,527 | ₩48,198 | ₩48,466 | +0.47% | 3.1만 |
|---|
| 2025.12.03 | ₩47,876 | ₩48,211 | ₩47,876 | ₩47,957 | +0.17% | 9.1만 |
|---|
| 2025.12.02 | ₩48,372 | ₩48,372 | ₩47,702 | ₩47,702 | -1.39% | 2만 |
|---|
| 2025.12.01 | ₩48,305 | ₩48,560 | ₩48,305 | ₩48,386 | +0.17% | 2.6만 |
|---|
| 2025.11.28 | ₩47,997 | ₩48,473 | ₩47,890 | ₩48,297 | +0.63% | 9.4천 |
|---|
| 2025.11.26 | ₩47,474 | ₩48,024 | ₩47,474 | ₩47,829 | +0.75% | 1.9만 |
|---|
| 2025.11.25 | ₩47,380 | ₩47,478 | ₩47,085 | ₩47,372 | -0.02% | 1.8만 |
|---|
| 2025.11.24 | ₩47,460 | ₩47,460 | ₩47,125 | ₩47,423 | -0.08% | 5.3만 |
|---|
| 2025.11.21 | ₩47,514 | ₩47,688 | ₩47,155 | ₩47,501 | -0.03% | 3.3만 |
|---|
| 2025.11.20 | ₩47,729 | ₩48,177 | ₩47,353 | ₩47,434 | -0.62% | 2.4만 |
|---|
| 2025.11.19 | ₩47,206 | ₩47,662 | ₩47,072 | ₩47,568 | +0.77% | 3.1만 |
|---|
| 2025.11.18 | ₩47,501 | ₩47,796 | ₩47,435 | ₩47,588 | +0.18% | 3.3만 |
|---|
| 2025.11.17 | ₩47,883 | ₩48,051 | ₩47,487 | ₩47,514 | -0.77% | 5.9만 |
|---|
| 2025.11.14 | ₩47,139 | ₩48,118 | ₩47,139 | ₩48,024 | +1.88% | 4.3만 |
|---|
| 2025.11.13 | ₩47,688 | ₩47,715 | ₩47,234 | ₩47,393 | -0.62% | 4.3만 |
|---|
| 2025.11.12 | ₩47,460 | ₩47,747 | ₩47,460 | ₩47,662 | +0.42% | 3만 |
|---|
| 2025.11.11 | ₩47,192 | ₩47,608 | ₩47,192 | ₩47,528 | +0.71% | 2.9만 |
|---|
| 2025.11.10 | ₩46,897 | ₩47,353 | ₩46,783 | ₩47,286 | +0.83% | 3.4만 |
|---|
| 2025.11.07 | ₩46,374 | ₩46,891 | ₩45,999 | ₩46,891 | +1.11% | 3.1만 |
|---|
| 2025.11.06 | ₩45,945 | ₩46,508 | ₩45,945 | ₩46,388 | +0.96% | 6.8만 |
|---|
| 2025.11.05 | ₩45,596 | ₩46,173 | ₩45,596 | ₩45,958 | +0.79% | 7.3만 |
|---|
| 2025.11.04 | ₩45,663 | ₩45,810 | ₩45,596 | ₩45,663 | 0.00% | 3.9만 |
|---|
| 2025.11.03 | ₩46,012 | ₩46,186 | ₩45,516 | ₩46,119 | +0.23% | 4.4만 |
|---|
| 2025.10.31 | ₩45,688 | ₩46,066 | ₩45,637 | ₩46,015 | +0.72% | 2.5만 |
|---|
| 2025.10.30 | ₩45,798 | ₩46,240 | ₩45,663 | ₩45,905 | +0.23% | 3.2만 |
|---|
| 2025.10.29 | ₩46,441 | ₩46,441 | ₩45,730 | ₩45,865 | -1.24% | 2.7만 |
|---|
| 2025.10.28 | ₩46,508 | ₩46,575 | ₩46,334 | ₩46,408 | -0.22% | 4.5만 |
|---|
| 2025.10.27 | ₩46,481 | ₩46,669 | ₩46,365 | ₩46,649 | +0.36% | 2.1만 |
|---|
| 2025.10.24 | ₩47,005 | ₩47,005 | ₩46,361 | ₩46,460 | -1.16% | 8.4만 |
|---|
| 2025.10.23 | ₩47,662 | ₩47,662 | ₩46,864 | ₩46,911 | -1.58% | 2.2만 |
|---|
| 2025.10.22 | ₩47,045 | ₩47,541 | ₩46,853 | ₩47,393 | +0.74% | 2.2만 |
|---|
| 2025.10.21 | ₩47,072 | ₩47,120 | ₩46,777 | ₩46,978 | -0.20% | 3만 |
|---|
| 2025.10.20 | ₩46,897 | ₩47,125 | ₩46,830 | ₩47,085 | +0.40% | 3.2만 |
|---|
| 2025.10.17 | ₩46,508 | ₩46,669 | ₩46,369 | ₩46,642 | +0.29% | 19.7만 |
|---|
| 2025.10.16 | ₩47,259 | ₩47,273 | ₩46,488 | ₩46,549 | -1.50% | 4.2만 |
|---|
| 2025.10.15 | ₩47,420 | ₩47,703 | ₩47,072 | ₩47,206 | -0.45% | 3.8만 |
|---|
| 2025.10.14 | ₩46,937 | ₩47,098 | ₩46,665 | ₩46,937 | 0.00% | 3.9만 |
|---|
| 2025.10.13 | ₩46,937 | ₩47,259 | ₩46,937 | ₩47,165 | +0.49% | 3.6만 |
|---|
| 2025.10.10 | ₩47,823 | ₩47,903 | ₩46,964 | ₩46,991 | -1.74% | 2.9만 |
|---|