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 | ₩33,299 | ₩33,326 | ₩32,924 | ₩33,097 | -0.61% | 6.5천 |
| 2026.10.08 | ₩32,830 | ₩33,199 | ₩32,830 | ₩33,167 | +1.02% | 3천 |
| 2026.10.07 | ₩32,938 | ₩33,078 | ₩32,696 | ₩32,812 | -0.38% | 6.8천 |
| 2026.10.06 | ₩33,098 | ₩33,167 | ₩32,804 | ₩33,167 | +0.21% | 7.3천 |
| 2026.10.05 | ₩32,455 | ₩33,072 | ₩32,428 | ₩32,987 | +1.64% | 1.3만 |
| 2026.10.02 | ₩32,000 | ₩32,560 | ₩32,000 | ₩32,560 | +1.75% | 4.4천 |
| 2026.10.01 | ₩31,825 | ₩32,332 | ₩31,651 | ₩32,332 | +1.59% | 9천 |
| 2026.09.30 | ₩32,294 | ₩32,355 | ₩31,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,055 |
| -0.74% |
| 1.9만 |
| 2026.09.29 | ₩32,489 | ₩32,489 | ₩31,852 | ₩32,198 | -0.90% | 1.4만 |
|---|
| 2026.09.28 | ₩33,340 | ₩33,340 | ₩32,428 | ₩32,522 | -2.45% | 6.2천 |
|---|
| 2026.09.25 | ₩32,897 | ₩32,897 | ₩32,315 | ₩32,558 | -1.03% | 1.4만 |
|---|
| 2026.09.24 | ₩33,206 | ₩33,206 | ₩32,897 | ₩32,973 | -0.70% | 4.1만 |
|---|
| 2026.09.23 | ₩33,125 | ₩33,286 | ₩33,045 | ₩33,129 | +0.01% | 4.4천 |
|---|
| 2026.09.22 | ₩33,165 | ₩33,514 | ₩32,844 | ₩33,165 | 0.00% | 2만 |
|---|
| 2026.09.21 | ₩33,471 | ₩33,471 | ₩33,273 | ₩33,380 | -0.27% | 1.2만 |
|---|
| 2026.09.18 | ₩33,715 | ₩33,889 | ₩33,715 | ₩33,817 | +0.30% | 3.8천 |
|---|
| 2026.09.17 | ₩33,427 | ₩33,876 | ₩33,427 | ₩33,711 | +0.85% | 9.6천 |
|---|
| 2026.09.16 | ₩33,601 | ₩33,728 | ₩33,179 | ₩33,380 | -0.66% | 1.2만 |
|---|
| 2026.09.15 | ₩33,702 | ₩33,862 | ₩33,514 | ₩33,600 | -0.30% | 7.5천 |
|---|
| 2026.09.14 | ₩34,063 | ₩34,063 | ₩33,661 | ₩33,755 | -0.90% | 2.4천 |
|---|
| 2026.09.11 | ₩33,882 | ₩33,996 | ₩33,661 | ₩33,783 | -0.29% | 4.3천 |
|---|
| 2026.09.10 | ₩33,929 | ₩33,956 | ₩33,882 | ₩33,933 | +0.01% | 3.5천 |
|---|
| 2026.09.09 | ₩33,956 | ₩34,063 | ₩33,936 | ₩33,936 | -0.06% | 2.2만 |
|---|
| 2026.09.08 | ₩33,769 | ₩33,970 | ₩33,731 | ₩33,829 | +0.18% | 2.3만 |
|---|
| 2026.09.04 | ₩33,501 | ₩33,932 | ₩33,501 | ₩33,775 | +0.82% | 5.3천 |
|---|
| 2026.09.03 | ₩33,609 | ₩33,929 | ₩33,609 | ₩33,782 | +0.51% | 4.6천 |
|---|
| 2026.09.02 | ₩33,621 | ₩33,970 | ₩33,621 | ₩33,802 | +0.54% | 1.2만 |
|---|
| 2026.09.01 | ₩33,929 | ₩33,961 | ₩33,541 | ₩33,702 | -0.67% | 1.1만 |
|---|
| 2026.08.31 | ₩33,748 | ₩33,865 | ₩33,628 | ₩33,728 | -0.06% | 4.1천 |
|---|
| 2026.08.28 | ₩33,876 | ₩33,876 | ₩33,353 | ₩33,578 | -0.88% | 4.7천 |
|---|
| 2026.08.27 | ₩33,447 | ₩33,903 | ₩33,387 | ₩33,420 | -0.08% | 1.5만 |
|---|
| 2026.08.26 | ₩33,487 | ₩33,849 | ₩33,393 | ₩33,750 | +0.78% | 1.2만 |
|---|
| 2026.08.25 | ₩33,045 | ₩33,487 | ₩33,045 | ₩33,352 | +0.93% | 1.1만 |
|---|
| 2026.08.24 | ₩33,353 | ₩33,527 | ₩33,192 | ₩33,450 | +0.29% | 24.7만 |
|---|
| 2026.08.21 | ₩34,037 | ₩34,037 | ₩33,527 | ₩33,699 | -0.99% | 9.2천 |
|---|
| 2026.08.20 | ₩34,104 | ₩34,104 | ₩33,621 | ₩33,880 | -0.66% | 1.1만 |
|---|
| 2026.08.19 | ₩34,171 | ₩34,171 | ₩33,554 | ₩33,970 | -0.59% | 7.7천 |
|---|
| 2026.08.18 | ₩34,037 | ₩34,050 | ₩33,916 | ₩33,984 | -0.15% | 2.9천 |
|---|
| 2026.08.17 | ₩33,836 | ₩34,037 | ₩33,501 | ₩33,724 | -0.33% | 2.5만 |
|---|
| 2026.08.14 | ₩33,782 | ₩33,836 | ₩33,206 | ₩33,697 | -0.25% | 3.5천 |
|---|
| 2026.08.13 | ₩32,964 | ₩33,635 | ₩32,964 | ₩33,420 | +1.38% | 6.8천 |
|---|
| 2026.08.12 | ₩33,219 | ₩33,581 | ₩33,164 | ₩33,581 | +1.09% | 7천 |
|---|
| 2026.08.11 | ₩33,125 | ₩33,407 | ₩33,119 | ₩33,149 | +0.07% | 4.2천 |
|---|
| 2026.08.10 | ₩32,683 | ₩33,179 | ₩32,683 | ₩33,031 | +1.07% | 1.2만 |
|---|
| 2026.08.07 | ₩33,112 | ₩33,112 | ₩32,495 | ₩32,583 | -1.60% | 1.3만 |
|---|
| 2026.08.06 | ₩32,951 | ₩33,045 | ₩32,643 | ₩32,948 | -0.01% | 1.2만 |
|---|
| 2026.08.05 | ₩32,629 | ₩32,924 | ₩32,629 | ₩32,747 | +0.36% | 1.7만 |
|---|
| 2026.08.04 | ₩32,964 | ₩33,206 | ₩32,670 | ₩33,115 | +0.46% | 2.2만 |
|---|
| 2026.08.03 | ₩32,978 | ₩33,249 | ₩32,944 | ₩33,074 | +0.29% | 1.3만 |
|---|
| 2026.07.31 | ₩33,340 | ₩33,380 | ₩33,125 | ₩33,246 | -0.28% | 3.1천 |
|---|
| 2026.07.30 | ₩33,025 | ₩33,161 | ₩32,998 | ₩33,147 | +0.37% | 5.1천 |
|---|
| 2026.07.29 | ₩33,165 | ₩33,165 | ₩32,830 | ₩33,072 | -0.28% | 5.4천 |
|---|
| 2026.07.28 | ₩33,192 | ₩33,192 | ₩32,938 | ₩33,025 | -0.50% | 1.3만 |
|---|
| 2026.07.27 | ₩33,366 | ₩33,407 | ₩33,179 | ₩33,219 | -0.44% | 5.5만 |
|---|
| 2026.07.24 | ₩33,702 | ₩33,769 | ₩33,594 | ₩33,633 | -0.20% | 4.2천 |
|---|
| 2026.07.23 | ₩33,635 | ₩33,635 | ₩33,535 | ₩33,601 | -0.10% | 1.5만 |
|---|
| 2026.07.22 | ₩33,501 | ₩33,635 | ₩33,501 | ₩33,561 | +0.18% | 5.1천 |
|---|
| 2026.07.21 | ₩33,340 | ₩33,434 | ₩33,299 | ₩33,401 | +0.18% | 1.7만 |
|---|
| 2026.07.20 | ₩33,567 | ₩33,621 | ₩33,353 | ₩33,482 | -0.26% | 1.3만 |
|---|
| 2026.07.17 | ₩33,541 | ₩33,889 | ₩33,514 | ₩33,635 | +0.28% | 1.6만 |
|---|
| 2026.07.16 | ₩33,648 | ₩33,782 | ₩33,557 | ₩33,735 | +0.26% | 8.1천 |
|---|
| 2026.07.15 | ₩33,782 | ₩33,782 | ₩33,742 | ₩33,769 | -0.04% | 8.7천 |
|---|
| 2026.07.14 | ₩33,782 | ₩33,795 | ₩33,505 | ₩33,702 | -0.24% | 6천 |
|---|
| 2026.07.13 | ₩33,628 | ₩33,755 | ₩33,581 | ₩33,726 | +0.29% | 5.4천 |
|---|
| 2026.07.10 | ₩33,581 | ₩33,728 | ₩33,501 | ₩33,637 | +0.17% | 1.3만 |
|---|
| 2026.07.09 | ₩33,728 | ₩33,740 | ₩33,554 | ₩33,648 | -0.24% | 9.5천 |
|---|
| 2026.07.08 | ₩33,635 | ₩33,715 | ₩33,366 | ₩33,681 | +0.14% | 6.3천 |
|---|
| 2026.07.07 | ₩33,366 | ₩33,635 | ₩33,366 | ₩33,507 | +0.42% | 8.1천 |
|---|
| 2026.07.06 | ₩33,219 | ₩33,474 | ₩33,219 | ₩33,400 | +0.54% | 9.5천 |
|---|
| 2026.07.02 | ₩33,333 | ₩33,487 | ₩33,179 | ₩33,354 | +0.06% | 7.8천 |
|---|
| 2026.07.01 | ₩33,266 | ₩33,420 | ₩33,031 | ₩33,277 | +0.03% | 9.4천 |
|---|
| 2026.06.30 | ₩33,299 | ₩33,541 | ₩33,286 | ₩33,412 | +0.34% | 1만 |
|---|
| 2026.06.29 | ₩33,467 | ₩33,541 | ₩33,407 | ₩33,486 | +0.06% | 1만 |
|---|
| 2026.06.26 | ₩33,125 | ₩33,567 | ₩33,125 | ₩33,467 | +1.03% | 7.5천 |
|---|
| 2026.06.25 | ₩33,031 | ₩33,514 | ₩33,031 | ₩33,446 | +1.25% | 1만 |
|---|
| 2026.06.24 | ₩33,420 | ₩33,420 | ₩33,031 | ₩33,207 | -0.64% | 6천 |
|---|
| 2026.06.23 | ₩33,259 | ₩33,451 | ₩33,239 | ₩33,451 | +0.58% | 6.3천 |
|---|
| 2026.06.22 | ₩33,206 | ₩33,313 | ₩32,958 | ₩33,313 | +0.32% | 7천 |
|---|
| 2026.06.18 | ₩33,139 | ₩33,447 | ₩33,139 | ₩33,434 | +0.89% | 6.7천 |
|---|
| 2026.06.17 | ₩33,170 | ₩33,487 | ₩33,170 | ₩33,287 | +0.36% | 1.6만 |
|---|
| 2026.06.16 | ₩33,742 | ₩33,742 | ₩33,259 | ₩33,349 | -1.16% | 9.8천 |
|---|
| 2026.06.15 | ₩33,501 | ₩33,996 | ₩33,501 | ₩33,795 | +0.88% | 2.1만 |
|---|
| 2026.06.12 | ₩34,224 | ₩34,224 | ₩33,769 | ₩33,960 | -0.77% | 5.7천 |
|---|
| 2026.06.11 | ₩34,221 | ₩34,224 | ₩33,815 | ₩33,817 | -1.18% | 7.6천 |
|---|
| 2026.06.10 | ₩34,010 | ₩34,171 | ₩33,755 | ₩33,905 | -0.31% | 5.8천 |
|---|
| 2026.06.09 | ₩33,601 | ₩33,742 | ₩33,460 | ₩33,622 | +0.06% | 1.1만 |
|---|
| 2026.06.08 | ₩33,581 | ₩33,829 | ₩33,581 | ₩33,688 | +0.32% | 5.2천 |
|---|
| 2026.06.05 | ₩33,876 | ₩33,996 | ₩33,608 | ₩33,621 | -0.75% | 4.7천 |
|---|
| 2026.06.04 | ₩33,501 | ₩33,856 | ₩33,434 | ₩33,856 | +1.06% | 6.2천 |
|---|
| 2026.06.03 | ₩33,702 | ₩33,862 | ₩33,474 | ₩33,563 | -0.41% | 1만 |
|---|
| 2026.06.02 | ₩32,884 | ₩33,637 | ₩32,884 | ₩33,488 | +1.84% | 1.5만 |
|---|
| 2026.06.01 | ₩33,058 | ₩33,353 | ₩32,978 | ₩33,144 | +0.26% | 4.8천 |
|---|
| 2026.05.29 | ₩33,514 | ₩33,567 | ₩32,978 | ₩32,978 | -1.60% | 1.5만 |
|---|
| 2026.05.28 | ₩33,769 | ₩33,782 | ₩33,527 | ₩33,588 | -0.54% | 8.1천 |
|---|
| 2026.05.27 | ₩33,742 | ₩33,943 | ₩33,675 | ₩33,697 | -0.13% | 7.8천 |
|---|
| 2026.05.26 | ₩34,224 | ₩34,224 | ₩33,742 | ₩34,028 | -0.57% | 1.9만 |
|---|
| 2026.05.22 | ₩34,070 | ₩34,238 | ₩33,904 | ₩34,102 | +0.09% | 1.1만 |
|---|
| 2026.05.21 | ₩33,903 | ₩34,197 | ₩33,903 | ₩34,169 | +0.79% | 3.3천 |
|---|
| 2026.05.20 | ₩34,358 | ₩34,358 | ₩33,943 | ₩33,983 | -1.09% | 3.7천 |
|---|
| 2026.05.19 | ₩33,742 | ₩34,291 | ₩33,742 | ₩34,075 | +0.99% | 5.1만 |
|---|
| 2026.05.18 | ₩34,010 | ₩34,142 | ₩33,889 | ₩34,070 | +0.18% | 1.7만 |
|---|
| 2026.05.15 | ₩34,506 | ₩34,506 | ₩34,023 | ₩34,358 | -0.43% | 4만 |
|---|
| 2026.05.14 | ₩34,063 | ₩34,104 | ₩33,849 | ₩34,045 | -0.06% | 6.3천 |
|---|
| 2026.05.13 | ₩34,238 | ₩34,238 | ₩33,903 | ₩34,010 | -0.67% | 3.3천 |
|---|
| 2026.05.12 | ₩34,050 | ₩34,050 | ₩33,795 | ₩33,915 | -0.40% | 6.6천 |
|---|
| 2026.05.11 | ₩33,903 | ₩34,184 | ₩33,903 | ₩34,070 | +0.49% | 6.3천 |
|---|
| 2026.05.08 | ₩34,251 | ₩34,425 | ₩33,635 | ₩33,864 | -1.13% | 1.3만 |
|---|
| 2026.05.07 | ₩33,581 | ₩34,050 | ₩33,581 | ₩33,881 | +0.89% | 7.5천 |
|---|
| 2026.05.06 | ₩33,896 | ₩33,929 | ₩33,702 | ₩33,822 | -0.22% | 1.1만 |
|---|
| 2026.05.05 | ₩33,782 | ₩34,157 | ₩33,782 | ₩33,996 | +0.63% | 2.6천 |
|---|
| 2026.05.04 | ₩33,970 | ₩34,130 | ₩33,769 | ₩34,012 | +0.13% | 1.1만 |
|---|
| 2026.05.01 | ₩33,769 | ₩34,054 | ₩33,769 | ₩33,896 | +0.38% | 5.2천 |
|---|
| 2026.04.30 | ₩33,702 | ₩34,117 | ₩33,702 | ₩33,992 | +0.86% | 1.8만 |
|---|
| 2026.04.29 | ₩33,755 | ₩33,836 | ₩33,688 | ₩33,762 | +0.02% | 1.4만 |
|---|
| 2026.04.28 | ₩33,326 | ₩33,836 | ₩33,326 | ₩33,806 | +1.44% | 1.2만 |
|---|
| 2026.04.27 | ₩33,769 | ₩33,769 | ₩33,353 | ₩33,420 | -1.03% | 2만 |
|---|
| 2026.04.24 | ₩33,326 | ₩33,460 | ₩33,179 | ₩33,420 | +0.28% | 8.2천 |
|---|
| 2026.04.23 | ₩33,460 | ₩33,460 | ₩33,246 | ₩33,313 | -0.44% | 9.9천 |
|---|
| 2026.04.22 | ₩32,964 | ₩33,353 | ₩32,964 | ₩33,320 | +1.08% | 4.4천 |
|---|
| 2026.04.21 | ₩33,092 | ₩33,192 | ₩32,835 | ₩32,991 | -0.30% | 8.1천 |
|---|
| 2026.04.20 | ₩33,206 | ₩33,380 | ₩32,911 | ₩33,098 | -0.32% | 1.3만 |
|---|
| 2026.04.17 | ₩33,554 | ₩33,554 | ₩32,944 | ₩33,420 | -0.40% | 2.6만 |
|---|
| 2026.04.16 | ₩33,232 | ₩33,802 | ₩33,232 | ₩33,608 | +1.13% | 1.1만 |
|---|
| 2026.04.15 | ₩33,541 | ₩33,648 | ₩33,434 | ₩33,474 | -0.20% | 1.1만 |
|---|
| 2026.04.14 | ₩33,447 | ₩33,715 | ₩33,420 | ₩33,629 | +0.54% | 2.9만 |
|---|
| 2026.04.13 | ₩34,298 | ₩34,298 | ₩33,769 | ₩33,840 | -1.34% | 1.1만 |
|---|
| 2026.04.10 | ₩34,154 | ₩34,264 | ₩34,037 | ₩34,124 | -0.09% | 7.7천 |
|---|
| 2026.04.09 | ₩34,063 | ₩34,606 | ₩34,010 | ₩34,235 | +0.50% | 1.6만 |
|---|
| 2026.04.08 | ₩34,372 | ₩34,372 | ₩33,380 | ₩34,181 | -0.55% | 3만 |
|---|
| 2026.04.07 | ₩33,996 | ₩34,626 | ₩33,996 | ₩34,410 | +1.22% | 7.3천 |
|---|
| 2026.04.06 | ₩34,023 | ₩34,191 | ₩34,023 | ₩34,037 | +0.04% | 1.2만 |
|---|
| 2026.04.02 | ₩34,331 | ₩34,345 | ₩33,983 | ₩34,305 | -0.08% | 1.1만 |
|---|
| 2026.04.01 | ₩34,238 | ₩34,238 | ₩33,849 | ₩34,117 | -0.35% | 4.1만 |
|---|
| 2026.03.31 | ₩34,653 | ₩34,653 | ₩33,983 | ₩34,223 | -1.24% | 1.8만 |
|---|
| 2026.03.30 | ₩34,264 | ₩34,640 | ₩34,264 | ₩34,452 | +0.55% | 1만 |
|---|
| 2026.03.27 | ₩34,479 | ₩34,666 | ₩34,291 | ₩34,331 | -0.43% | 1.5만 |
|---|
| 2026.03.26 | ₩34,412 | ₩34,693 | ₩34,412 | ₩34,591 | +0.52% | 9.1천 |
|---|
| 2026.03.25 | ₩34,546 | ₩34,573 | ₩34,130 | ₩34,514 | -0.09% | 8.6천 |
|---|
| 2026.03.24 | ₩34,532 | ₩34,693 | ₩34,465 | ₩34,573 | +0.12% | 1.3만 |
|---|
| 2026.03.23 | ₩34,063 | ₩34,398 | ₩33,836 | ₩34,326 | +0.77% | 1.5만 |
|---|
| 2026.03.20 | ₩34,633 | ₩34,760 | ₩34,439 | ₩34,441 | -0.55% | 3.2만 |
|---|
| 2026.03.19 | ₩34,546 | ₩34,707 | ₩34,512 | ₩34,626 | +0.23% | 5.9만 |
|---|
| 2026.03.18 | ₩34,640 | ₩34,640 | ₩34,386 | ₩34,519 | -0.35% | 1.5만 |
|---|
| 2026.03.17 | ₩34,492 | ₩34,573 | ₩34,385 | ₩34,506 | +0.04% | 26만 |
|---|
| 2026.03.16 | ₩34,439 | ₩34,666 | ₩34,331 | ₩34,573 | +0.39% | 1.3만 |
|---|
| 2026.03.13 | ₩34,532 | ₩34,586 | ₩34,439 | ₩34,532 | 0.00% | 2만 |
|---|
| 2026.03.12 | ₩34,331 | ₩34,546 | ₩34,331 | ₩34,519 | +0.55% | 1.9만 |
|---|
| 2026.03.11 | ₩34,331 | ₩34,506 | ₩34,305 | ₩34,473 | +0.41% | 8.6천 |
|---|
| 2026.03.10 | ₩34,171 | ₩34,439 | ₩34,171 | ₩34,398 | +0.67% | 8천 |
|---|
| 2026.03.09 | ₩34,433 | ₩34,506 | ₩34,372 | ₩34,465 | +0.09% | 2.9만 |
|---|
| 2026.03.06 | ₩34,405 | ₩34,586 | ₩34,358 | ₩34,479 | +0.21% | 1.8만 |
|---|
| 2026.03.05 | ₩34,425 | ₩34,519 | ₩34,345 | ₩34,345 | -0.23% | 1.2만 |
|---|
| 2026.03.04 | ₩34,599 | ₩34,599 | ₩34,345 | ₩34,492 | -0.31% | 1만 |
|---|
| 2026.03.03 | ₩34,492 | ₩34,492 | ₩34,305 | ₩34,398 | -0.27% | 1.2만 |
|---|
| 2026.03.02 | ₩34,412 | ₩34,465 | ₩34,171 | ₩34,465 | +0.16% | 1.5만 |
|---|
| 2026.02.27 | ₩34,305 | ₩34,318 | ₩34,197 | ₩34,290 | -0.04% | 2.1만 |
|---|
| 2026.02.26 | ₩34,117 | ₩34,291 | ₩33,970 | ₩34,225 | +0.32% | 1.8만 |
|---|
| 2026.02.25 | ₩34,144 | ₩34,157 | ₩33,903 | ₩34,157 | +0.04% | 1.9만 |
|---|
| 2026.02.24 | ₩34,104 | ₩34,104 | ₩33,889 | ₩34,090 | -0.04% | 1.2만 |
|---|
| 2026.02.23 | ₩34,063 | ₩34,157 | ₩33,903 | ₩34,077 | +0.04% | 1.7만 |
|---|
| 2026.02.20 | ₩34,425 | ₩34,425 | ₩34,232 | ₩34,358 | -0.19% | 8.8천 |
|---|
| 2026.02.19 | ₩34,331 | ₩34,331 | ₩34,244 | ₩34,318 | -0.04% | 1.2만 |
|---|
| 2026.02.18 | ₩34,117 | ₩34,331 | ₩34,117 | ₩34,305 | +0.55% | 1.8만 |
|---|
| 2026.02.17 | ₩34,372 | ₩34,774 | ₩34,197 | ₩34,248 | -0.36% | 1.1만 |
|---|
| 2026.02.13 | ₩34,117 | ₩34,291 | ₩34,050 | ₩34,171 | +0.16% | 2.4만 |
|---|
| 2026.02.12 | ₩34,276 | ₩34,291 | ₩34,042 | ₩34,137 | -0.41% | 6천 |
|---|
| 2026.02.11 | ₩34,291 | ₩34,291 | ₩34,105 | ₩34,278 | -0.04% | 1만 |
|---|
| 2026.02.10 | ₩34,278 | ₩34,278 | ₩34,197 | ₩34,233 | -0.13% | 8.1천 |
|---|
| 2026.02.09 | ₩34,238 | ₩34,263 | ₩34,087 | ₩34,087 | -0.44% | 3.7만 |
|---|
| 2026.02.06 | ₩34,157 | ₩34,157 | ₩33,889 | ₩33,911 | -0.72% | 1.4만 |
|---|
| 2026.02.05 | ₩33,970 | ₩34,130 | ₩33,836 | ₩34,010 | +0.12% | 1.5만 |
|---|
| 2026.02.04 | ₩34,144 | ₩34,144 | ₩33,963 | ₩33,996 | -0.43% | 4.8천 |
|---|
| 2026.02.03 | ₩34,090 | ₩34,157 | ₩33,836 | ₩34,097 | +0.02% | 1.1만 |
|---|
| 2026.02.02 | ₩34,157 | ₩34,157 | ₩33,849 | ₩33,943 | -0.63% | 1.1만 |
|---|
| 2026.01.30 | ₩34,077 | ₩34,104 | ₩33,889 | ₩34,037 | -0.12% | 6.7천 |
|---|
| 2026.01.29 | ₩33,916 | ₩34,097 | ₩33,769 | ₩34,097 | +0.53% | 8.5천 |
|---|
| 2026.01.28 | ₩33,728 | ₩34,083 | ₩33,710 | ₩33,916 | +0.56% | 1.3만 |
|---|
| 2026.01.27 | ₩33,728 | ₩34,063 | ₩33,722 | ₩33,782 | +0.16% | 1.3만 |
|---|
| 2026.01.26 | ₩33,769 | ₩33,769 | ₩33,594 | ₩33,728 | -0.12% | 1.3만 |
|---|
| 2026.01.23 | ₩33,876 | ₩34,117 | ₩33,769 | ₩33,809 | -0.20% | 2.4만 |
|---|
| 2026.01.22 | ₩33,916 | ₩34,037 | ₩33,782 | ₩33,951 | +0.10% | 2.1만 |
|---|
| 2026.01.21 | ₩33,809 | ₩33,836 | ₩33,661 | ₩33,805 | -0.01% | 1.5만 |
|---|
| 2026.01.20 | ₩33,916 | ₩33,916 | ₩33,635 | ₩33,660 | -0.75% | 1.2만 |
|---|
| 2026.01.16 | ₩33,715 | ₩34,037 | ₩33,715 | ₩33,970 | +0.76% | 4.7만 |
|---|
| 2026.01.15 | ₩33,809 | ₩33,809 | ₩33,688 | ₩33,771 | -0.11% | 8.8천 |
|---|
| 2026.01.14 | ₩33,755 | ₩33,822 | ₩33,675 | ₩33,809 | +0.16% | 1.1만 |
|---|
| 2026.01.13 | ₩33,501 | ₩33,769 | ₩33,501 | ₩33,728 | +0.68% | 6.7천 |
|---|
| 2026.01.12 | ₩33,567 | ₩33,635 | ₩33,501 | ₩33,561 | -0.02% | 5.3천 |
|---|
| 2026.01.09 | ₩33,273 | ₩33,661 | ₩33,273 | ₩33,545 | +0.82% | 1.9만 |
|---|
| 2026.01.08 | ₩33,286 | ₩33,514 | ₩33,286 | ₩33,420 | +0.40% | 8.3천 |
|---|
| 2026.01.07 | ₩33,313 | ₩33,313 | ₩33,198 | ₩33,200 | -0.34% | 5.3천 |
|---|
| 2026.01.06 | ₩33,407 | ₩33,822 | ₩33,125 | ₩33,218 | -0.57% | 1.1만 |
|---|
| 2026.01.05 | ₩33,434 | ₩33,661 | ₩33,192 | ₩33,447 | +0.04% | 1.8만 |
|---|
| 2026.01.02 | ₩33,648 | ₩33,742 | ₩33,464 | ₩33,728 | +0.24% | 3만 |
|---|
| 2025.12.31 | ₩33,501 | ₩33,635 | ₩33,366 | ₩33,483 | -0.05% | 1.8만 |
|---|
| 2025.12.30 | ₩33,581 | ₩33,581 | ₩33,407 | ₩33,572 | -0.03% | 2.5만 |
|---|
| 2025.12.29 | ₩34,211 | ₩34,278 | ₩34,144 | ₩34,179 | -0.09% | 7.4천 |
|---|
| 2025.12.26 | ₩34,224 | ₩34,238 | ₩34,090 | ₩34,128 | -0.28% | 8.2천 |
|---|
| 2025.12.24 | ₩34,184 | ₩34,224 | ₩34,130 | ₩34,197 | +0.04% | 1.1만 |
|---|
| 2025.12.23 | ₩34,037 | ₩34,197 | ₩33,990 | ₩34,125 | +0.26% | 1.5만 |
|---|
| 2025.12.22 | ₩33,956 | ₩33,956 | ₩33,849 | ₩33,923 | -0.10% | 5.7천 |
|---|
| 2025.12.19 | ₩34,023 | ₩34,117 | ₩34,023 | ₩34,047 | +0.07% | 1.2만 |
|---|
| 2025.12.18 | ₩34,141 | ₩34,238 | ₩33,913 | ₩33,943 | -0.58% | 7.6천 |
|---|
| 2025.12.17 | ₩33,917 | ₩34,130 | ₩33,849 | ₩34,075 | +0.47% | 5.3천 |
|---|
| 2025.12.16 | ₩34,184 | ₩34,184 | ₩33,799 | ₩33,799 | -1.13% | 4.6천 |
|---|
| 2025.12.15 | ₩34,132 | ₩34,291 | ₩34,083 | ₩34,166 | +0.10% | 9.8천 |
|---|
| 2025.12.12 | ₩34,264 | ₩34,264 | ₩34,050 | ₩34,133 | -0.38% | 6.6천 |
|---|
| 2025.12.11 | ₩34,090 | ₩34,184 | ₩34,055 | ₩34,106 | +0.05% | 5.6천 |
|---|
| 2025.12.10 | ₩34,171 | ₩34,171 | ₩34,012 | ₩34,012 | -0.46% | 2.7천 |
|---|
| 2025.12.09 | ₩34,185 | ₩34,251 | ₩34,077 | ₩34,171 | -0.04% | 1.4만 |
|---|
| 2025.12.08 | ₩34,157 | ₩34,197 | ₩34,037 | ₩34,192 | +0.10% | 2.7만 |
|---|
| 2025.12.05 | ₩34,251 | ₩34,251 | ₩34,104 | ₩34,192 | -0.17% | 9.5천 |
|---|
| 2025.12.04 | ₩34,144 | ₩34,183 | ₩34,050 | ₩34,138 | -0.02% | 1.8천 |
|---|
| 2025.12.03 | ₩33,889 | ₩34,129 | ₩33,877 | ₩33,996 | +0.32% | 3.7천 |
|---|
| 2025.12.02 | ₩34,063 | ₩34,063 | ₩33,880 | ₩33,880 | -0.54% | 5.1천 |
|---|
| 2025.12.01 | ₩34,197 | ₩34,197 | ₩33,990 | ₩34,014 | -0.54% | 4.9천 |
|---|
| 2025.11.28 | ₩34,037 | ₩34,063 | ₩33,904 | ₩33,976 | -0.18% | 3.4천 |
|---|
| 2025.11.26 | ₩33,943 | ₩33,943 | ₩33,755 | ₩33,795 | -0.43% | 8.7천 |
|---|
| 2025.11.25 | ₩33,501 | ₩33,715 | ₩33,501 | ₩33,622 | +0.36% | 9.2천 |
|---|
| 2025.11.24 | ₩33,809 | ₩33,809 | ₩33,427 | ₩33,502 | -0.91% | 1.2만 |
|---|
| 2025.11.21 | ₩33,742 | ₩33,846 | ₩33,742 | ₩33,846 | +0.31% | 500 |
|---|
| 2025.11.20 | ₩33,594 | ₩33,903 | ₩33,594 | ₩33,789 | +0.58% | 6.4천 |
|---|
| 2025.11.19 | ₩33,996 | ₩33,996 | ₩33,661 | ₩33,797 | -0.59% | 2.5천 |
|---|
| 2025.11.18 | ₩33,723 | ₩33,862 | ₩33,661 | ₩33,786 | +0.19% | 2.7천 |
|---|
| 2025.11.17 | ₩33,903 | ₩33,996 | ₩33,648 | ₩33,755 | -0.43% | 1.3만 |
|---|
| 2025.11.14 | ₩33,675 | ₩33,857 | ₩33,501 | ₩33,857 | +0.54% | 9.8천 |
|---|
| 2025.11.13 | ₩33,795 | ₩33,809 | ₩33,677 | ₩33,700 | -0.28% | 1.6만 |
|---|
| 2025.11.12 | ₩33,635 | ₩33,781 | ₩33,635 | ₩33,706 | +0.21% | 3.4천 |
|---|
| 2025.11.11 | ₩33,641 | ₩33,767 | ₩33,641 | ₩33,676 | +0.10% | 4천 |
|---|
| 2025.11.10 | ₩33,286 | ₩33,688 | ₩33,286 | ₩33,609 | +0.97% | 1.7만 |
|---|
| 2025.11.07 | ₩33,192 | ₩33,384 | ₩33,098 | ₩33,381 | +0.57% | 3.8천 |
|---|
| 2025.11.06 | ₩33,145 | ₩33,219 | ₩33,058 | ₩33,140 | -0.02% | 2.6천 |
|---|
| 2025.11.05 | ₩32,763 | ₩33,084 | ₩32,763 | ₩32,950 | +0.57% | 4.3천 |
|---|
| 2025.11.04 | ₩32,562 | ₩32,844 | ₩32,562 | ₩32,719 | +0.48% | 1.4만 |
|---|
| 2025.11.03 | ₩33,018 | ₩33,018 | ₩32,763 | ₩32,997 | -0.06% | 8.6천 |
|---|
| 2025.10.31 | ₩32,923 | ₩32,951 | ₩32,790 | ₩32,951 | +0.09% | 4.6천 |
|---|
| 2025.10.30 | ₩32,763 | ₩33,045 | ₩32,763 | ₩32,951 | +0.57% | 9.4천 |
|---|
| 2025.10.29 | ₩32,978 | ₩33,045 | ₩32,830 | ₩32,830 | -0.45% | 7.5천 |
|---|
| 2025.10.28 | ₩33,125 | ₩33,125 | ₩32,922 | ₩33,011 | -0.34% | 6.5천 |
|---|
| 2025.10.27 | ₩33,017 | ₩33,098 | ₩32,911 | ₩33,098 | +0.25% | 7.3천 |
|---|
| 2025.10.24 | ₩33,112 | ₩33,112 | ₩32,884 | ₩32,978 | -0.40% | 1.8만 |
|---|
| 2025.10.23 | ₩33,298 | ₩33,298 | ₩33,098 | ₩33,125 | -0.52% | 6.6천 |
|---|
| 2025.10.22 | ₩33,155 | ₩33,286 | ₩33,120 | ₩33,206 | +0.15% | 2천 |
|---|
| 2025.10.21 | ₩33,085 | ₩33,165 | ₩33,085 | ₩33,152 | +0.20% | 1.6만 |
|---|
| 2025.10.20 | ₩32,830 | ₩33,152 | ₩32,830 | ₩33,137 | +0.93% | 6.2천 |
|---|
| 2025.10.17 | ₩33,072 | ₩33,164 | ₩33,031 | ₩33,127 | +0.17% | 2.1천 |
|---|
| 2025.10.16 | ₩33,675 | ₩33,675 | ₩33,085 | ₩33,085 | -1.75% | 1.1만 |
|---|
| 2025.10.15 | ₩33,929 | ₩33,929 | ₩33,474 | ₩33,572 | -1.05% | 7.8천 |
|---|
| 2025.10.14 | ₩33,232 | ₩33,541 | ₩33,206 | ₩33,412 | +0.54% | 3.5천 |
|---|
| 2025.10.13 | ₩33,608 | ₩33,728 | ₩33,494 | ₩33,629 | +0.06% | 3.4천 |
|---|
| 2025.10.10 | ₩34,104 | ₩34,171 | ₩33,501 | ₩33,501 | -1.77% | 2.9만 |
|---|