시장 데이터를 불러오는 중
전체 종목
Global X MLP & Energy Infrastructure Covered Call ETF 과거 주가
Global X MLP & Energy Infrastructure Covered Call ETF · MLPD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X MLP & Energy Infrastructure Covered Call ETF · MLPD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,321 | ₩33,348 | ₩32,946 | ₩33,119 | -0.61% | 6.5천 |
| 2026.10.08 | ₩32,852 | ₩33,221 | ₩32,852 | ₩33,189 | +1.02% | 3천 |
| 2026.10.07 | ₩32,959 | ₩33,100 | ₩32,718 | ₩32,833 | -0.38% | 6.8천 |
| 2026.10.06 | ₩33,120 | ₩33,189 | ₩32,825 | ₩33,189 | +0.21% | 7.3천 |
| 2026.10.05 | ₩32,477 | ₩33,093 | ₩32,450 | ₩33,009 | +1.64% | 1.3만 |
| 2026.10.02 | ₩32,021 | ₩32,581 | ₩32,021 | ₩32,581 | +1.75% | 4.4천 |
| 2026.10.01 | ₩31,846 | ₩32,353 | ₩31,672 | ₩32,353 | +1.59% | 9천 |
| 2026.09.30 | ₩32,316 | ₩32,376 | ₩31,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,076 |
| -0.74% |
| 1.9만 |
| 2026.09.29 | ₩32,510 | ₩32,510 | ₩31,873 | ₩32,219 | -0.90% | 1.4만 |
|---|
| 2026.09.28 | ₩33,362 | ₩33,362 | ₩32,450 | ₩32,544 | -2.45% | 6.2천 |
|---|
| 2026.09.25 | ₩32,919 | ₩32,919 | ₩32,336 | ₩32,580 | -1.03% | 1.4만 |
|---|
| 2026.09.24 | ₩33,228 | ₩33,228 | ₩32,919 | ₩32,994 | -0.70% | 4.1만 |
|---|
| 2026.09.23 | ₩33,147 | ₩33,308 | ₩33,067 | ₩33,151 | +0.01% | 4.4천 |
|---|
| 2026.09.22 | ₩33,187 | ₩33,536 | ₩32,865 | ₩33,187 | 0.00% | 2만 |
|---|
| 2026.09.21 | ₩33,493 | ₩33,493 | ₩33,295 | ₩33,402 | -0.27% | 1.2만 |
|---|
| 2026.09.18 | ₩33,737 | ₩33,911 | ₩33,737 | ₩33,839 | +0.30% | 3.8천 |
|---|
| 2026.09.17 | ₩33,449 | ₩33,898 | ₩33,449 | ₩33,733 | +0.85% | 9.6천 |
|---|
| 2026.09.16 | ₩33,623 | ₩33,750 | ₩33,201 | ₩33,402 | -0.66% | 1.2만 |
|---|
| 2026.09.15 | ₩33,724 | ₩33,885 | ₩33,536 | ₩33,622 | -0.30% | 7.5천 |
|---|
| 2026.09.14 | ₩34,086 | ₩34,086 | ₩33,683 | ₩33,777 | -0.90% | 2.4천 |
|---|
| 2026.09.11 | ₩33,905 | ₩34,019 | ₩33,683 | ₩33,805 | -0.29% | 4.3천 |
|---|
| 2026.09.10 | ₩33,952 | ₩33,978 | ₩33,905 | ₩33,956 | +0.01% | 3.5천 |
|---|
| 2026.09.09 | ₩33,978 | ₩34,086 | ₩33,958 | ₩33,958 | -0.06% | 2.2만 |
|---|
| 2026.09.08 | ₩33,791 | ₩33,992 | ₩33,753 | ₩33,851 | +0.18% | 2.3만 |
|---|
| 2026.09.04 | ₩33,523 | ₩33,954 | ₩33,523 | ₩33,797 | +0.82% | 5.3천 |
|---|
| 2026.09.03 | ₩33,631 | ₩33,952 | ₩33,631 | ₩33,804 | +0.51% | 4.6천 |
|---|
| 2026.09.02 | ₩33,643 | ₩33,992 | ₩33,643 | ₩33,824 | +0.54% | 1.2만 |
|---|
| 2026.09.01 | ₩33,952 | ₩33,984 | ₩33,563 | ₩33,724 | -0.67% | 1.1만 |
|---|
| 2026.08.31 | ₩33,771 | ₩33,887 | ₩33,650 | ₩33,750 | -0.06% | 4.1천 |
|---|
| 2026.08.28 | ₩33,898 | ₩33,898 | ₩33,375 | ₩33,600 | -0.88% | 4.7천 |
|---|
| 2026.08.27 | ₩33,469 | ₩33,925 | ₩33,409 | ₩33,442 | -0.08% | 1.5만 |
|---|
| 2026.08.26 | ₩33,509 | ₩33,871 | ₩33,415 | ₩33,772 | +0.78% | 1.2만 |
|---|
| 2026.08.25 | ₩33,067 | ₩33,509 | ₩33,067 | ₩33,374 | +0.93% | 1.1만 |
|---|
| 2026.08.24 | ₩33,375 | ₩33,549 | ₩33,214 | ₩33,472 | +0.29% | 24.7만 |
|---|
| 2026.08.21 | ₩34,059 | ₩34,059 | ₩33,549 | ₩33,721 | -0.99% | 9.2천 |
|---|
| 2026.08.20 | ₩34,126 | ₩34,126 | ₩33,643 | ₩33,902 | -0.66% | 1.1만 |
|---|
| 2026.08.19 | ₩34,193 | ₩34,193 | ₩33,576 | ₩33,992 | -0.59% | 7.7천 |
|---|
| 2026.08.18 | ₩34,059 | ₩34,072 | ₩33,938 | ₩34,007 | -0.15% | 2.9천 |
|---|
| 2026.08.17 | ₩33,858 | ₩34,059 | ₩33,523 | ₩33,746 | -0.33% | 2.5만 |
|---|
| 2026.08.14 | ₩33,804 | ₩33,858 | ₩33,228 | ₩33,720 | -0.25% | 3.5천 |
|---|
| 2026.08.13 | ₩32,986 | ₩33,657 | ₩32,986 | ₩33,442 | +1.38% | 6.8천 |
|---|
| 2026.08.12 | ₩33,241 | ₩33,603 | ₩33,186 | ₩33,603 | +1.09% | 7천 |
|---|
| 2026.08.11 | ₩33,147 | ₩33,429 | ₩33,140 | ₩33,171 | +0.07% | 4.2천 |
|---|
| 2026.08.10 | ₩32,705 | ₩33,201 | ₩32,705 | ₩33,053 | +1.07% | 1.2만 |
|---|
| 2026.08.07 | ₩33,134 | ₩33,134 | ₩32,517 | ₩32,604 | -1.60% | 1.3만 |
|---|
| 2026.08.06 | ₩32,973 | ₩33,067 | ₩32,664 | ₩32,970 | -0.01% | 1.2만 |
|---|
| 2026.08.05 | ₩32,651 | ₩32,946 | ₩32,651 | ₩32,769 | +0.36% | 1.7만 |
|---|
| 2026.08.04 | ₩32,986 | ₩33,228 | ₩32,691 | ₩33,136 | +0.46% | 2.2만 |
|---|
| 2026.08.03 | ₩33,000 | ₩33,270 | ₩32,966 | ₩33,096 | +0.29% | 1.3만 |
|---|
| 2026.07.31 | ₩33,362 | ₩33,402 | ₩33,147 | ₩33,268 | -0.28% | 3.1천 |
|---|
| 2026.07.30 | ₩33,046 | ₩33,183 | ₩33,020 | ₩33,169 | +0.37% | 5.1천 |
|---|
| 2026.07.29 | ₩33,187 | ₩33,187 | ₩32,852 | ₩33,093 | -0.28% | 5.4천 |
|---|
| 2026.07.28 | ₩33,214 | ₩33,214 | ₩32,959 | ₩33,046 | -0.50% | 1.3만 |
|---|
| 2026.07.27 | ₩33,388 | ₩33,429 | ₩33,201 | ₩33,241 | -0.44% | 5.5만 |
|---|
| 2026.07.24 | ₩33,724 | ₩33,791 | ₩33,616 | ₩33,655 | -0.20% | 4.2천 |
|---|
| 2026.07.23 | ₩33,657 | ₩33,657 | ₩33,557 | ₩33,623 | -0.10% | 1.5만 |
|---|
| 2026.07.22 | ₩33,523 | ₩33,657 | ₩33,523 | ₩33,583 | +0.18% | 5.1천 |
|---|
| 2026.07.21 | ₩33,362 | ₩33,455 | ₩33,321 | ₩33,423 | +0.18% | 1.7만 |
|---|
| 2026.07.20 | ₩33,590 | ₩33,643 | ₩33,375 | ₩33,504 | -0.26% | 1.3만 |
|---|
| 2026.07.17 | ₩33,563 | ₩33,911 | ₩33,536 | ₩33,657 | +0.28% | 1.6만 |
|---|
| 2026.07.16 | ₩33,670 | ₩33,804 | ₩33,579 | ₩33,757 | +0.26% | 8.1천 |
|---|
| 2026.07.15 | ₩33,804 | ₩33,804 | ₩33,764 | ₩33,791 | -0.04% | 8.7천 |
|---|
| 2026.07.14 | ₩33,804 | ₩33,817 | ₩33,527 | ₩33,724 | -0.24% | 6천 |
|---|
| 2026.07.13 | ₩33,650 | ₩33,777 | ₩33,603 | ₩33,748 | +0.29% | 5.4천 |
|---|
| 2026.07.10 | ₩33,603 | ₩33,750 | ₩33,523 | ₩33,659 | +0.17% | 1.3만 |
|---|
| 2026.07.09 | ₩33,750 | ₩33,763 | ₩33,576 | ₩33,670 | -0.24% | 9.5천 |
|---|
| 2026.07.08 | ₩33,657 | ₩33,737 | ₩33,388 | ₩33,704 | +0.14% | 6.3천 |
|---|
| 2026.07.07 | ₩33,388 | ₩33,657 | ₩33,388 | ₩33,529 | +0.42% | 8.1천 |
|---|
| 2026.07.06 | ₩33,241 | ₩33,496 | ₩33,241 | ₩33,422 | +0.54% | 9.5천 |
|---|
| 2026.07.02 | ₩33,355 | ₩33,509 | ₩33,201 | ₩33,376 | +0.06% | 7.8천 |
|---|
| 2026.07.01 | ₩33,288 | ₩33,442 | ₩33,053 | ₩33,299 | +0.03% | 9.4천 |
|---|
| 2026.06.30 | ₩33,321 | ₩33,563 | ₩33,308 | ₩33,434 | +0.34% | 1만 |
|---|
| 2026.06.29 | ₩33,489 | ₩33,563 | ₩33,429 | ₩33,508 | +0.06% | 1만 |
|---|
| 2026.06.26 | ₩33,147 | ₩33,590 | ₩33,147 | ₩33,489 | +1.03% | 7.5천 |
|---|
| 2026.06.25 | ₩33,053 | ₩33,536 | ₩33,053 | ₩33,468 | +1.25% | 1만 |
|---|
| 2026.06.24 | ₩33,442 | ₩33,442 | ₩33,053 | ₩33,229 | -0.64% | 6천 |
|---|
| 2026.06.23 | ₩33,281 | ₩33,473 | ₩33,261 | ₩33,473 | +0.58% | 6.3천 |
|---|
| 2026.06.22 | ₩33,228 | ₩33,335 | ₩32,979 | ₩33,335 | +0.32% | 7천 |
|---|
| 2026.06.18 | ₩33,160 | ₩33,469 | ₩33,160 | ₩33,455 | +0.89% | 6.7천 |
|---|
| 2026.06.17 | ₩33,191 | ₩33,509 | ₩33,191 | ₩33,309 | +0.36% | 1.6만 |
|---|
| 2026.06.16 | ₩33,764 | ₩33,764 | ₩33,281 | ₩33,371 | -1.16% | 9.8천 |
|---|
| 2026.06.15 | ₩33,523 | ₩34,019 | ₩33,523 | ₩33,817 | +0.88% | 2.1만 |
|---|
| 2026.06.12 | ₩34,247 | ₩34,247 | ₩33,791 | ₩33,982 | -0.77% | 5.7천 |
|---|
| 2026.06.11 | ₩34,244 | ₩34,247 | ₩33,838 | ₩33,839 | -1.18% | 7.6천 |
|---|
| 2026.06.10 | ₩34,032 | ₩34,193 | ₩33,777 | ₩33,927 | -0.31% | 5.8천 |
|---|
| 2026.06.09 | ₩33,623 | ₩33,764 | ₩33,482 | ₩33,645 | +0.06% | 1.1만 |
|---|
| 2026.06.08 | ₩33,603 | ₩33,851 | ₩33,603 | ₩33,710 | +0.32% | 5.2천 |
|---|
| 2026.06.05 | ₩33,898 | ₩34,019 | ₩33,630 | ₩33,643 | -0.75% | 4.7천 |
|---|
| 2026.06.04 | ₩33,523 | ₩33,878 | ₩33,455 | ₩33,878 | +1.06% | 6.2천 |
|---|
| 2026.06.03 | ₩33,724 | ₩33,885 | ₩33,496 | ₩33,586 | -0.41% | 1만 |
|---|
| 2026.06.02 | ₩32,906 | ₩33,659 | ₩32,906 | ₩33,510 | +1.84% | 1.5만 |
|---|
| 2026.06.01 | ₩33,080 | ₩33,375 | ₩33,000 | ₩33,166 | +0.26% | 4.8천 |
|---|
| 2026.05.29 | ₩33,536 | ₩33,590 | ₩33,000 | ₩33,000 | -1.60% | 1.5만 |
|---|
| 2026.05.28 | ₩33,791 | ₩33,804 | ₩33,549 | ₩33,610 | -0.54% | 8.1천 |
|---|
| 2026.05.27 | ₩33,764 | ₩33,965 | ₩33,697 | ₩33,720 | -0.13% | 7.8천 |
|---|
| 2026.05.26 | ₩34,247 | ₩34,247 | ₩33,764 | ₩34,051 | -0.57% | 1.9만 |
|---|
| 2026.05.22 | ₩34,092 | ₩34,260 | ₩33,926 | ₩34,125 | +0.09% | 1.1만 |
|---|
| 2026.05.21 | ₩33,925 | ₩34,220 | ₩33,925 | ₩34,192 | +0.79% | 3.3천 |
|---|
| 2026.05.20 | ₩34,381 | ₩34,381 | ₩33,965 | ₩34,005 | -1.09% | 3.7천 |
|---|
| 2026.05.19 | ₩33,764 | ₩34,314 | ₩33,764 | ₩34,098 | +0.99% | 5.1만 |
|---|
| 2026.05.18 | ₩34,032 | ₩34,165 | ₩33,911 | ₩34,092 | +0.18% | 1.7만 |
|---|
| 2026.05.15 | ₩34,528 | ₩34,528 | ₩34,045 | ₩34,381 | -0.43% | 4만 |
|---|
| 2026.05.14 | ₩34,086 | ₩34,126 | ₩33,871 | ₩34,067 | -0.06% | 6.3천 |
|---|
| 2026.05.13 | ₩34,260 | ₩34,260 | ₩33,925 | ₩34,032 | -0.67% | 3.3천 |
|---|
| 2026.05.12 | ₩34,072 | ₩34,072 | ₩33,817 | ₩33,937 | -0.40% | 6.6천 |
|---|
| 2026.05.11 | ₩33,925 | ₩34,206 | ₩33,925 | ₩34,092 | +0.49% | 6.3천 |
|---|
| 2026.05.08 | ₩34,273 | ₩34,448 | ₩33,657 | ₩33,886 | -1.13% | 1.3만 |
|---|
| 2026.05.07 | ₩33,603 | ₩34,072 | ₩33,603 | ₩33,903 | +0.89% | 7.5천 |
|---|
| 2026.05.06 | ₩33,918 | ₩33,952 | ₩33,724 | ₩33,844 | -0.22% | 1.1만 |
|---|
| 2026.05.05 | ₩33,804 | ₩34,180 | ₩33,804 | ₩34,019 | +0.63% | 2.6천 |
|---|
| 2026.05.04 | ₩33,992 | ₩34,153 | ₩33,791 | ₩34,035 | +0.13% | 1.1만 |
|---|
| 2026.05.01 | ₩33,791 | ₩34,076 | ₩33,791 | ₩33,918 | +0.38% | 5.2천 |
|---|
| 2026.04.30 | ₩33,724 | ₩34,139 | ₩33,724 | ₩34,015 | +0.86% | 1.8만 |
|---|
| 2026.04.29 | ₩33,777 | ₩33,858 | ₩33,710 | ₩33,784 | +0.02% | 1.4만 |
|---|
| 2026.04.28 | ₩33,348 | ₩33,858 | ₩33,348 | ₩33,828 | +1.44% | 1.2만 |
|---|
| 2026.04.27 | ₩33,791 | ₩33,791 | ₩33,375 | ₩33,442 | -1.03% | 2만 |
|---|
| 2026.04.24 | ₩33,348 | ₩33,482 | ₩33,201 | ₩33,442 | +0.28% | 8.2천 |
|---|
| 2026.04.23 | ₩33,482 | ₩33,482 | ₩33,268 | ₩33,335 | -0.44% | 9.9천 |
|---|
| 2026.04.22 | ₩32,986 | ₩33,375 | ₩32,986 | ₩33,341 | +1.08% | 4.4천 |
|---|
| 2026.04.21 | ₩33,114 | ₩33,214 | ₩32,856 | ₩33,013 | -0.30% | 8.1천 |
|---|
| 2026.04.20 | ₩33,228 | ₩33,402 | ₩32,933 | ₩33,120 | -0.32% | 1.3만 |
|---|
| 2026.04.17 | ₩33,576 | ₩33,576 | ₩32,966 | ₩33,442 | -0.40% | 2.6만 |
|---|
| 2026.04.16 | ₩33,254 | ₩33,824 | ₩33,254 | ₩33,630 | +1.13% | 1.1만 |
|---|
| 2026.04.15 | ₩33,563 | ₩33,670 | ₩33,455 | ₩33,496 | -0.20% | 1.1만 |
|---|
| 2026.04.14 | ₩33,469 | ₩33,737 | ₩33,442 | ₩33,651 | +0.54% | 2.9만 |
|---|
| 2026.04.13 | ₩34,320 | ₩34,320 | ₩33,791 | ₩33,862 | -1.34% | 1.1만 |
|---|
| 2026.04.10 | ₩34,177 | ₩34,287 | ₩34,059 | ₩34,146 | -0.09% | 7.7천 |
|---|
| 2026.04.09 | ₩34,086 | ₩34,629 | ₩34,032 | ₩34,257 | +0.50% | 1.6만 |
|---|
| 2026.04.08 | ₩34,394 | ₩34,394 | ₩33,402 | ₩34,204 | -0.55% | 3만 |
|---|
| 2026.04.07 | ₩34,019 | ₩34,649 | ₩34,019 | ₩34,433 | +1.22% | 7.3천 |
|---|
| 2026.04.06 | ₩34,045 | ₩34,213 | ₩34,045 | ₩34,059 | +0.04% | 1.2만 |
|---|
| 2026.04.02 | ₩34,354 | ₩34,367 | ₩34,005 | ₩34,327 | -0.08% | 1.1만 |
|---|
| 2026.04.01 | ₩34,260 | ₩34,260 | ₩33,871 | ₩34,139 | -0.35% | 4.1만 |
|---|
| 2026.03.31 | ₩34,676 | ₩34,676 | ₩34,005 | ₩34,245 | -1.24% | 1.8만 |
|---|
| 2026.03.30 | ₩34,287 | ₩34,662 | ₩34,287 | ₩34,475 | +0.55% | 1만 |
|---|
| 2026.03.27 | ₩34,501 | ₩34,689 | ₩34,314 | ₩34,354 | -0.43% | 1.5만 |
|---|
| 2026.03.26 | ₩34,434 | ₩34,716 | ₩34,434 | ₩34,614 | +0.52% | 9.1천 |
|---|
| 2026.03.25 | ₩34,568 | ₩34,595 | ₩34,153 | ₩34,536 | -0.09% | 8.6천 |
|---|
| 2026.03.24 | ₩34,555 | ₩34,716 | ₩34,488 | ₩34,595 | +0.12% | 1.3만 |
|---|
| 2026.03.23 | ₩34,086 | ₩34,421 | ₩33,858 | ₩34,348 | +0.77% | 1.5만 |
|---|
| 2026.03.20 | ₩34,656 | ₩34,783 | ₩34,461 | ₩34,464 | -0.55% | 3.2만 |
|---|
| 2026.03.19 | ₩34,568 | ₩34,729 | ₩34,535 | ₩34,649 | +0.23% | 5.9만 |
|---|
| 2026.03.18 | ₩34,662 | ₩34,662 | ₩34,409 | ₩34,542 | -0.35% | 1.5만 |
|---|
| 2026.03.17 | ₩34,515 | ₩34,595 | ₩34,407 | ₩34,528 | +0.04% | 26만 |
|---|
| 2026.03.16 | ₩34,461 | ₩34,689 | ₩34,354 | ₩34,595 | +0.39% | 1.3만 |
|---|
| 2026.03.13 | ₩34,555 | ₩34,609 | ₩34,461 | ₩34,555 | 0.00% | 2만 |
|---|
| 2026.03.12 | ₩34,354 | ₩34,568 | ₩34,354 | ₩34,542 | +0.55% | 1.9만 |
|---|
| 2026.03.11 | ₩34,354 | ₩34,528 | ₩34,327 | ₩34,496 | +0.41% | 8.6천 |
|---|
| 2026.03.10 | ₩34,193 | ₩34,461 | ₩34,193 | ₩34,421 | +0.67% | 8천 |
|---|
| 2026.03.09 | ₩34,456 | ₩34,528 | ₩34,394 | ₩34,488 | +0.09% | 2.9만 |
|---|
| 2026.03.06 | ₩34,428 | ₩34,609 | ₩34,381 | ₩34,501 | +0.21% | 1.8만 |
|---|
| 2026.03.05 | ₩34,448 | ₩34,542 | ₩34,367 | ₩34,367 | -0.23% | 1.2만 |
|---|
| 2026.03.04 | ₩34,622 | ₩34,622 | ₩34,367 | ₩34,515 | -0.31% | 1만 |
|---|
| 2026.03.03 | ₩34,515 | ₩34,515 | ₩34,327 | ₩34,421 | -0.27% | 1.2만 |
|---|
| 2026.03.02 | ₩34,434 | ₩34,488 | ₩34,193 | ₩34,488 | +0.16% | 1.5만 |
|---|
| 2026.02.27 | ₩34,327 | ₩34,340 | ₩34,220 | ₩34,312 | -0.04% | 2.1만 |
|---|
| 2026.02.26 | ₩34,139 | ₩34,314 | ₩33,992 | ₩34,248 | +0.32% | 1.8만 |
|---|
| 2026.02.25 | ₩34,166 | ₩34,180 | ₩33,925 | ₩34,180 | +0.04% | 1.9만 |
|---|
| 2026.02.24 | ₩34,126 | ₩34,126 | ₩33,911 | ₩34,112 | -0.04% | 1.2만 |
|---|
| 2026.02.23 | ₩34,086 | ₩34,180 | ₩33,925 | ₩34,099 | +0.04% | 1.7만 |
|---|
| 2026.02.20 | ₩34,448 | ₩34,448 | ₩34,255 | ₩34,381 | -0.19% | 8.8천 |
|---|
| 2026.02.19 | ₩34,354 | ₩34,354 | ₩34,267 | ₩34,340 | -0.04% | 1.2만 |
|---|
| 2026.02.18 | ₩34,139 | ₩34,354 | ₩34,139 | ₩34,327 | +0.55% | 1.8만 |
|---|
| 2026.02.17 | ₩34,394 | ₩34,796 | ₩34,220 | ₩34,271 | -0.36% | 1.1만 |
|---|
| 2026.02.13 | ₩34,139 | ₩34,314 | ₩34,072 | ₩34,193 | +0.16% | 2.4만 |
|---|
| 2026.02.12 | ₩34,299 | ₩34,314 | ₩34,064 | ₩34,159 | -0.41% | 6천 |
|---|
| 2026.02.11 | ₩34,314 | ₩34,314 | ₩34,127 | ₩34,300 | -0.04% | 1만 |
|---|
| 2026.02.10 | ₩34,300 | ₩34,300 | ₩34,220 | ₩34,256 | -0.13% | 8.1천 |
|---|
| 2026.02.09 | ₩34,260 | ₩34,285 | ₩34,110 | ₩34,110 | -0.44% | 3.7만 |
|---|
| 2026.02.06 | ₩34,180 | ₩34,180 | ₩33,911 | ₩33,933 | -0.72% | 1.4만 |
|---|
| 2026.02.05 | ₩33,992 | ₩34,153 | ₩33,858 | ₩34,032 | +0.12% | 1.5만 |
|---|
| 2026.02.04 | ₩34,166 | ₩34,166 | ₩33,985 | ₩34,019 | -0.43% | 4.8천 |
|---|
| 2026.02.03 | ₩34,112 | ₩34,180 | ₩33,858 | ₩34,119 | +0.02% | 1.1만 |
|---|
| 2026.02.02 | ₩34,180 | ₩34,180 | ₩33,871 | ₩33,965 | -0.63% | 1.1만 |
|---|
| 2026.01.30 | ₩34,099 | ₩34,126 | ₩33,911 | ₩34,059 | -0.12% | 6.7천 |
|---|
| 2026.01.29 | ₩33,938 | ₩34,119 | ₩33,791 | ₩34,119 | +0.53% | 8.5천 |
|---|
| 2026.01.28 | ₩33,750 | ₩34,106 | ₩33,732 | ₩33,938 | +0.56% | 1.3만 |
|---|
| 2026.01.27 | ₩33,750 | ₩34,086 | ₩33,744 | ₩33,804 | +0.16% | 1.3만 |
|---|
| 2026.01.26 | ₩33,791 | ₩33,791 | ₩33,616 | ₩33,750 | -0.12% | 1.3만 |
|---|
| 2026.01.23 | ₩33,898 | ₩34,139 | ₩33,791 | ₩33,831 | -0.20% | 2.4만 |
|---|
| 2026.01.22 | ₩33,938 | ₩34,059 | ₩33,804 | ₩33,973 | +0.10% | 2.1만 |
|---|
| 2026.01.21 | ₩33,831 | ₩33,858 | ₩33,683 | ₩33,827 | -0.01% | 1.5만 |
|---|
| 2026.01.20 | ₩33,938 | ₩33,938 | ₩33,657 | ₩33,682 | -0.75% | 1.2만 |
|---|
| 2026.01.16 | ₩33,737 | ₩34,059 | ₩33,737 | ₩33,992 | +0.76% | 4.7만 |
|---|
| 2026.01.15 | ₩33,831 | ₩33,831 | ₩33,710 | ₩33,793 | -0.11% | 8.8천 |
|---|
| 2026.01.14 | ₩33,777 | ₩33,844 | ₩33,697 | ₩33,831 | +0.16% | 1.1만 |
|---|
| 2026.01.13 | ₩33,523 | ₩33,791 | ₩33,523 | ₩33,750 | +0.68% | 6.7천 |
|---|
| 2026.01.12 | ₩33,590 | ₩33,657 | ₩33,523 | ₩33,583 | -0.02% | 5.3천 |
|---|
| 2026.01.09 | ₩33,295 | ₩33,683 | ₩33,295 | ₩33,567 | +0.82% | 1.9만 |
|---|
| 2026.01.08 | ₩33,308 | ₩33,536 | ₩33,308 | ₩33,442 | +0.40% | 8.3천 |
|---|
| 2026.01.07 | ₩33,335 | ₩33,335 | ₩33,219 | ₩33,222 | -0.34% | 5.3천 |
|---|
| 2026.01.06 | ₩33,429 | ₩33,844 | ₩33,147 | ₩33,240 | -0.57% | 1.1만 |
|---|
| 2026.01.05 | ₩33,455 | ₩33,683 | ₩33,214 | ₩33,469 | +0.04% | 1.8만 |
|---|
| 2026.01.02 | ₩33,670 | ₩33,764 | ₩33,486 | ₩33,750 | +0.24% | 3만 |
|---|
| 2025.12.31 | ₩33,523 | ₩33,657 | ₩33,388 | ₩33,505 | -0.05% | 1.8만 |
|---|
| 2025.12.30 | ₩33,603 | ₩33,603 | ₩33,429 | ₩33,594 | -0.03% | 2.5만 |
|---|
| 2025.12.29 | ₩34,233 | ₩34,300 | ₩34,166 | ₩34,201 | -0.09% | 7.4천 |
|---|
| 2025.12.26 | ₩34,247 | ₩34,260 | ₩34,112 | ₩34,150 | -0.28% | 8.2천 |
|---|
| 2025.12.24 | ₩34,206 | ₩34,247 | ₩34,153 | ₩34,220 | +0.04% | 1.1만 |
|---|
| 2025.12.23 | ₩34,059 | ₩34,220 | ₩34,012 | ₩34,147 | +0.26% | 1.5만 |
|---|
| 2025.12.22 | ₩33,978 | ₩33,978 | ₩33,871 | ₩33,945 | -0.10% | 5.7천 |
|---|
| 2025.12.19 | ₩34,045 | ₩34,139 | ₩34,045 | ₩34,070 | +0.07% | 1.2만 |
|---|
| 2025.12.18 | ₩34,163 | ₩34,260 | ₩33,935 | ₩33,965 | -0.58% | 7.6천 |
|---|
| 2025.12.17 | ₩33,940 | ₩34,153 | ₩33,871 | ₩34,098 | +0.47% | 5.3천 |
|---|
| 2025.12.16 | ₩34,206 | ₩34,206 | ₩33,822 | ₩33,822 | -1.13% | 4.6천 |
|---|
| 2025.12.15 | ₩34,154 | ₩34,314 | ₩34,106 | ₩34,189 | +0.10% | 9.8천 |
|---|
| 2025.12.12 | ₩34,287 | ₩34,287 | ₩34,072 | ₩34,155 | -0.38% | 6.6천 |
|---|
| 2025.12.11 | ₩34,112 | ₩34,206 | ₩34,078 | ₩34,129 | +0.05% | 5.6천 |
|---|
| 2025.12.10 | ₩34,193 | ₩34,193 | ₩34,035 | ₩34,035 | -0.46% | 2.7천 |
|---|
| 2025.12.09 | ₩34,208 | ₩34,273 | ₩34,099 | ₩34,193 | -0.04% | 1.4만 |
|---|
| 2025.12.08 | ₩34,180 | ₩34,220 | ₩34,059 | ₩34,214 | +0.10% | 2.7만 |
|---|
| 2025.12.05 | ₩34,273 | ₩34,273 | ₩34,126 | ₩34,214 | -0.17% | 9.5천 |
|---|
| 2025.12.04 | ₩34,166 | ₩34,205 | ₩34,072 | ₩34,161 | -0.02% | 1.8천 |
|---|
| 2025.12.03 | ₩33,911 | ₩34,151 | ₩33,899 | ₩34,019 | +0.32% | 3.7천 |
|---|
| 2025.12.02 | ₩34,086 | ₩34,086 | ₩33,902 | ₩33,902 | -0.54% | 5.1천 |
|---|
| 2025.12.01 | ₩34,220 | ₩34,220 | ₩34,012 | ₩34,036 | -0.54% | 4.9천 |
|---|
| 2025.11.28 | ₩34,059 | ₩34,086 | ₩33,926 | ₩33,999 | -0.18% | 3.4천 |
|---|
| 2025.11.26 | ₩33,965 | ₩33,965 | ₩33,777 | ₩33,817 | -0.43% | 8.7천 |
|---|
| 2025.11.25 | ₩33,523 | ₩33,737 | ₩33,523 | ₩33,645 | +0.36% | 9.2천 |
|---|
| 2025.11.24 | ₩33,831 | ₩33,831 | ₩33,449 | ₩33,524 | -0.91% | 1.2만 |
|---|
| 2025.11.21 | ₩33,764 | ₩33,868 | ₩33,764 | ₩33,868 | +0.31% | 500 |
|---|
| 2025.11.20 | ₩33,616 | ₩33,925 | ₩33,616 | ₩33,811 | +0.58% | 6.4천 |
|---|
| 2025.11.19 | ₩34,019 | ₩34,019 | ₩33,683 | ₩33,819 | -0.59% | 2.5천 |
|---|
| 2025.11.18 | ₩33,745 | ₩33,885 | ₩33,683 | ₩33,808 | +0.19% | 2.7천 |
|---|
| 2025.11.17 | ₩33,925 | ₩34,019 | ₩33,670 | ₩33,777 | -0.43% | 1.3만 |
|---|
| 2025.11.14 | ₩33,697 | ₩33,879 | ₩33,523 | ₩33,879 | +0.54% | 9.8천 |
|---|
| 2025.11.13 | ₩33,817 | ₩33,831 | ₩33,699 | ₩33,722 | -0.28% | 1.6만 |
|---|
| 2025.11.12 | ₩33,657 | ₩33,803 | ₩33,657 | ₩33,728 | +0.21% | 3.4천 |
|---|
| 2025.11.11 | ₩33,663 | ₩33,789 | ₩33,663 | ₩33,698 | +0.10% | 4천 |
|---|
| 2025.11.10 | ₩33,308 | ₩33,710 | ₩33,308 | ₩33,631 | +0.97% | 1.7만 |
|---|
| 2025.11.07 | ₩33,214 | ₩33,406 | ₩33,120 | ₩33,403 | +0.57% | 3.8천 |
|---|
| 2025.11.06 | ₩33,167 | ₩33,241 | ₩33,080 | ₩33,162 | -0.02% | 2.6천 |
|---|
| 2025.11.05 | ₩32,785 | ₩33,105 | ₩32,785 | ₩32,971 | +0.57% | 4.3천 |
|---|
| 2025.11.04 | ₩32,584 | ₩32,865 | ₩32,584 | ₩32,741 | +0.48% | 1.4만 |
|---|
| 2025.11.03 | ₩33,040 | ₩33,040 | ₩32,785 | ₩33,018 | -0.06% | 8.6천 |
|---|
| 2025.10.31 | ₩32,945 | ₩32,973 | ₩32,812 | ₩32,973 | +0.09% | 4.6천 |
|---|
| 2025.10.30 | ₩32,785 | ₩33,067 | ₩32,785 | ₩32,973 | +0.57% | 9.4천 |
|---|
| 2025.10.29 | ₩33,000 | ₩33,067 | ₩32,852 | ₩32,852 | -0.45% | 7.5천 |
|---|
| 2025.10.28 | ₩33,147 | ₩33,147 | ₩32,943 | ₩33,033 | -0.34% | 6.5천 |
|---|
| 2025.10.27 | ₩33,038 | ₩33,120 | ₩32,933 | ₩33,120 | +0.25% | 7.3천 |
|---|
| 2025.10.24 | ₩33,134 | ₩33,134 | ₩32,906 | ₩33,000 | -0.40% | 1.8만 |
|---|
| 2025.10.23 | ₩33,320 | ₩33,320 | ₩33,120 | ₩33,147 | -0.52% | 6.6천 |
|---|
| 2025.10.22 | ₩33,177 | ₩33,308 | ₩33,142 | ₩33,228 | +0.15% | 2천 |
|---|
| 2025.10.21 | ₩33,107 | ₩33,187 | ₩33,107 | ₩33,174 | +0.20% | 1.6만 |
|---|
| 2025.10.20 | ₩32,852 | ₩33,174 | ₩32,852 | ₩33,159 | +0.93% | 6.2천 |
|---|
| 2025.10.17 | ₩33,093 | ₩33,186 | ₩33,053 | ₩33,148 | +0.17% | 2.1천 |
|---|
| 2025.10.16 | ₩33,697 | ₩33,697 | ₩33,107 | ₩33,107 | -1.75% | 1.1만 |
|---|
| 2025.10.15 | ₩33,952 | ₩33,952 | ₩33,496 | ₩33,594 | -1.05% | 7.8천 |
|---|
| 2025.10.14 | ₩33,254 | ₩33,563 | ₩33,228 | ₩33,434 | +0.54% | 3.5천 |
|---|
| 2025.10.13 | ₩33,630 | ₩33,750 | ₩33,516 | ₩33,651 | +0.06% | 3.4천 |
|---|
| 2025.10.10 | ₩34,126 | ₩34,193 | ₩33,523 | ₩33,523 | -1.77% | 2.9만 |
|---|