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 | ₩33,323 | ₩33,350 | ₩32,948 | ₩33,121 | -0.61% | 6.5천 |
| 2026.10.08 | ₩32,854 | ₩33,223 | ₩32,854 | ₩33,191 | +1.02% | 3천 |
| 2026.10.07 | ₩32,961 | ₩33,102 | ₩32,720 | ₩32,835 | -0.38% | 6.8천 |
| 2026.10.06 | ₩33,122 | ₩33,191 | ₩32,827 | ₩33,191 | +0.21% | 7.3천 |
| 2026.10.05 | ₩32,479 | ₩33,095 | ₩32,452 | ₩33,011 | +1.64% | 1.3만 |
| 2026.10.02 | ₩32,023 | ₩32,583 | ₩32,023 | ₩32,583 | +1.75% | 4.4천 |
| 2026.10.01 | ₩31,848 | ₩32,355 | ₩31,674 | ₩32,355 | +1.59% | 9천 |
| 2026.09.30 | ₩32,318 | ₩32,378 | ₩31,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,078 |
| -0.74% |
| 1.9만 |
| 2026.09.29 | ₩32,512 | ₩32,512 | ₩31,875 | ₩32,221 | -0.90% | 1.4만 |
|---|
| 2026.09.28 | ₩33,364 | ₩33,364 | ₩32,452 | ₩32,546 | -2.45% | 6.2천 |
|---|
| 2026.09.25 | ₩32,921 | ₩32,921 | ₩32,338 | ₩32,582 | -1.03% | 1.4만 |
|---|
| 2026.09.24 | ₩33,229 | ₩33,229 | ₩32,921 | ₩32,996 | -0.70% | 4.1만 |
|---|
| 2026.09.23 | ₩33,149 | ₩33,310 | ₩33,069 | ₩33,153 | +0.01% | 4.4천 |
|---|
| 2026.09.22 | ₩33,189 | ₩33,538 | ₩32,867 | ₩33,189 | 0.00% | 2만 |
|---|
| 2026.09.21 | ₩33,495 | ₩33,495 | ₩33,297 | ₩33,404 | -0.27% | 1.2만 |
|---|
| 2026.09.18 | ₩33,739 | ₩33,913 | ₩33,739 | ₩33,841 | +0.30% | 3.8천 |
|---|
| 2026.09.17 | ₩33,451 | ₩33,900 | ₩33,451 | ₩33,735 | +0.85% | 9.6천 |
|---|
| 2026.09.16 | ₩33,625 | ₩33,752 | ₩33,203 | ₩33,404 | -0.66% | 1.2만 |
|---|
| 2026.09.15 | ₩33,726 | ₩33,887 | ₩33,538 | ₩33,624 | -0.30% | 7.5천 |
|---|
| 2026.09.14 | ₩34,088 | ₩34,088 | ₩33,685 | ₩33,779 | -0.90% | 2.4천 |
|---|
| 2026.09.11 | ₩33,907 | ₩34,021 | ₩33,685 | ₩33,807 | -0.29% | 4.3천 |
|---|
| 2026.09.10 | ₩33,954 | ₩33,980 | ₩33,907 | ₩33,958 | +0.01% | 3.5천 |
|---|
| 2026.09.09 | ₩33,980 | ₩34,088 | ₩33,960 | ₩33,960 | -0.06% | 2.2만 |
|---|
| 2026.09.08 | ₩33,793 | ₩33,994 | ₩33,755 | ₩33,853 | +0.18% | 2.3만 |
|---|
| 2026.09.04 | ₩33,525 | ₩33,956 | ₩33,525 | ₩33,799 | +0.82% | 5.3천 |
|---|
| 2026.09.03 | ₩33,633 | ₩33,954 | ₩33,633 | ₩33,806 | +0.51% | 4.6천 |
|---|
| 2026.09.02 | ₩33,645 | ₩33,994 | ₩33,645 | ₩33,826 | +0.54% | 1.2만 |
|---|
| 2026.09.01 | ₩33,954 | ₩33,986 | ₩33,565 | ₩33,726 | -0.67% | 1.1만 |
|---|
| 2026.08.31 | ₩33,773 | ₩33,889 | ₩33,652 | ₩33,752 | -0.06% | 4.1천 |
|---|
| 2026.08.28 | ₩33,900 | ₩33,900 | ₩33,377 | ₩33,602 | -0.88% | 4.7천 |
|---|
| 2026.08.27 | ₩33,471 | ₩33,927 | ₩33,411 | ₩33,444 | -0.08% | 1.5만 |
|---|
| 2026.08.26 | ₩33,511 | ₩33,873 | ₩33,417 | ₩33,774 | +0.78% | 1.2만 |
|---|
| 2026.08.25 | ₩33,069 | ₩33,511 | ₩33,069 | ₩33,376 | +0.93% | 1.1만 |
|---|
| 2026.08.24 | ₩33,377 | ₩33,551 | ₩33,216 | ₩33,474 | +0.29% | 24.7만 |
|---|
| 2026.08.21 | ₩34,061 | ₩34,061 | ₩33,551 | ₩33,723 | -0.99% | 9.2천 |
|---|
| 2026.08.20 | ₩34,128 | ₩34,128 | ₩33,645 | ₩33,904 | -0.66% | 1.1만 |
|---|
| 2026.08.19 | ₩34,195 | ₩34,195 | ₩33,578 | ₩33,994 | -0.59% | 7.7천 |
|---|
| 2026.08.18 | ₩34,061 | ₩34,074 | ₩33,940 | ₩34,009 | -0.15% | 2.9천 |
|---|
| 2026.08.17 | ₩33,860 | ₩34,061 | ₩33,525 | ₩33,748 | -0.33% | 2.5만 |
|---|
| 2026.08.14 | ₩33,806 | ₩33,860 | ₩33,229 | ₩33,722 | -0.25% | 3.5천 |
|---|
| 2026.08.13 | ₩32,988 | ₩33,659 | ₩32,988 | ₩33,444 | +1.38% | 6.8천 |
|---|
| 2026.08.12 | ₩33,243 | ₩33,605 | ₩33,188 | ₩33,605 | +1.09% | 7천 |
|---|
| 2026.08.11 | ₩33,149 | ₩33,431 | ₩33,142 | ₩33,173 | +0.07% | 4.2천 |
|---|
| 2026.08.10 | ₩32,707 | ₩33,203 | ₩32,707 | ₩33,055 | +1.07% | 1.2만 |
|---|
| 2026.08.07 | ₩33,136 | ₩33,136 | ₩32,519 | ₩32,606 | -1.60% | 1.3만 |
|---|
| 2026.08.06 | ₩32,975 | ₩33,069 | ₩32,666 | ₩32,972 | -0.01% | 1.2만 |
|---|
| 2026.08.05 | ₩32,653 | ₩32,948 | ₩32,653 | ₩32,771 | +0.36% | 1.7만 |
|---|
| 2026.08.04 | ₩32,988 | ₩33,229 | ₩32,693 | ₩33,138 | +0.46% | 2.2만 |
|---|
| 2026.08.03 | ₩33,002 | ₩33,272 | ₩32,968 | ₩33,098 | +0.29% | 1.3만 |
|---|
| 2026.07.31 | ₩33,364 | ₩33,404 | ₩33,149 | ₩33,270 | -0.28% | 3.1천 |
|---|
| 2026.07.30 | ₩33,048 | ₩33,185 | ₩33,022 | ₩33,170 | +0.37% | 5.1천 |
|---|
| 2026.07.29 | ₩33,189 | ₩33,189 | ₩32,854 | ₩33,095 | -0.28% | 5.4천 |
|---|
| 2026.07.28 | ₩33,216 | ₩33,216 | ₩32,961 | ₩33,048 | -0.50% | 1.3만 |
|---|
| 2026.07.27 | ₩33,390 | ₩33,431 | ₩33,203 | ₩33,243 | -0.44% | 5.5만 |
|---|
| 2026.07.24 | ₩33,726 | ₩33,793 | ₩33,618 | ₩33,657 | -0.20% | 4.2천 |
|---|
| 2026.07.23 | ₩33,659 | ₩33,659 | ₩33,559 | ₩33,625 | -0.10% | 1.5만 |
|---|
| 2026.07.22 | ₩33,525 | ₩33,659 | ₩33,525 | ₩33,585 | +0.18% | 5.1천 |
|---|
| 2026.07.21 | ₩33,364 | ₩33,457 | ₩33,323 | ₩33,425 | +0.18% | 1.7만 |
|---|
| 2026.07.20 | ₩33,592 | ₩33,645 | ₩33,377 | ₩33,506 | -0.26% | 1.3만 |
|---|
| 2026.07.17 | ₩33,565 | ₩33,913 | ₩33,538 | ₩33,659 | +0.28% | 1.6만 |
|---|
| 2026.07.16 | ₩33,672 | ₩33,806 | ₩33,581 | ₩33,759 | +0.26% | 8.1천 |
|---|
| 2026.07.15 | ₩33,806 | ₩33,806 | ₩33,766 | ₩33,793 | -0.04% | 8.7천 |
|---|
| 2026.07.14 | ₩33,806 | ₩33,820 | ₩33,529 | ₩33,726 | -0.24% | 6천 |
|---|
| 2026.07.13 | ₩33,652 | ₩33,779 | ₩33,605 | ₩33,750 | +0.29% | 5.4천 |
|---|
| 2026.07.10 | ₩33,605 | ₩33,752 | ₩33,525 | ₩33,661 | +0.17% | 1.3만 |
|---|
| 2026.07.09 | ₩33,752 | ₩33,765 | ₩33,578 | ₩33,672 | -0.24% | 9.5천 |
|---|
| 2026.07.08 | ₩33,659 | ₩33,739 | ₩33,390 | ₩33,706 | +0.14% | 6.3천 |
|---|
| 2026.07.07 | ₩33,390 | ₩33,659 | ₩33,390 | ₩33,531 | +0.42% | 8.1천 |
|---|
| 2026.07.06 | ₩33,243 | ₩33,498 | ₩33,243 | ₩33,424 | +0.54% | 9.5천 |
|---|
| 2026.07.02 | ₩33,357 | ₩33,511 | ₩33,203 | ₩33,378 | +0.06% | 7.8천 |
|---|
| 2026.07.01 | ₩33,290 | ₩33,444 | ₩33,055 | ₩33,301 | +0.03% | 9.4천 |
|---|
| 2026.06.30 | ₩33,323 | ₩33,565 | ₩33,310 | ₩33,436 | +0.34% | 1만 |
|---|
| 2026.06.29 | ₩33,491 | ₩33,565 | ₩33,431 | ₩33,510 | +0.06% | 1만 |
|---|
| 2026.06.26 | ₩33,149 | ₩33,592 | ₩33,149 | ₩33,491 | +1.03% | 7.5천 |
|---|
| 2026.06.25 | ₩33,055 | ₩33,538 | ₩33,055 | ₩33,470 | +1.25% | 1만 |
|---|
| 2026.06.24 | ₩33,444 | ₩33,444 | ₩33,055 | ₩33,231 | -0.64% | 6천 |
|---|
| 2026.06.23 | ₩33,283 | ₩33,475 | ₩33,263 | ₩33,475 | +0.58% | 6.3천 |
|---|
| 2026.06.22 | ₩33,229 | ₩33,337 | ₩32,981 | ₩33,337 | +0.32% | 7천 |
|---|
| 2026.06.18 | ₩33,162 | ₩33,471 | ₩33,162 | ₩33,457 | +0.89% | 6.7천 |
|---|
| 2026.06.17 | ₩33,193 | ₩33,511 | ₩33,193 | ₩33,311 | +0.36% | 1.6만 |
|---|
| 2026.06.16 | ₩33,766 | ₩33,766 | ₩33,283 | ₩33,373 | -1.16% | 9.8천 |
|---|
| 2026.06.15 | ₩33,525 | ₩34,021 | ₩33,525 | ₩33,820 | +0.88% | 2.1만 |
|---|
| 2026.06.12 | ₩34,249 | ₩34,249 | ₩33,793 | ₩33,984 | -0.77% | 5.7천 |
|---|
| 2026.06.11 | ₩34,246 | ₩34,249 | ₩33,840 | ₩33,841 | -1.18% | 7.6천 |
|---|
| 2026.06.10 | ₩34,034 | ₩34,195 | ₩33,779 | ₩33,929 | -0.31% | 5.8천 |
|---|
| 2026.06.09 | ₩33,625 | ₩33,766 | ₩33,484 | ₩33,647 | +0.06% | 1.1만 |
|---|
| 2026.06.08 | ₩33,605 | ₩33,853 | ₩33,605 | ₩33,712 | +0.32% | 5.2천 |
|---|
| 2026.06.05 | ₩33,900 | ₩34,021 | ₩33,632 | ₩33,645 | -0.75% | 4.7천 |
|---|
| 2026.06.04 | ₩33,525 | ₩33,880 | ₩33,457 | ₩33,880 | +1.06% | 6.2천 |
|---|
| 2026.06.03 | ₩33,726 | ₩33,887 | ₩33,498 | ₩33,588 | -0.41% | 1만 |
|---|
| 2026.06.02 | ₩32,908 | ₩33,661 | ₩32,908 | ₩33,512 | +1.84% | 1.5만 |
|---|
| 2026.06.01 | ₩33,082 | ₩33,377 | ₩33,002 | ₩33,168 | +0.26% | 4.8천 |
|---|
| 2026.05.29 | ₩33,538 | ₩33,592 | ₩33,002 | ₩33,002 | -1.60% | 1.5만 |
|---|
| 2026.05.28 | ₩33,793 | ₩33,806 | ₩33,551 | ₩33,612 | -0.54% | 8.1천 |
|---|
| 2026.05.27 | ₩33,766 | ₩33,967 | ₩33,699 | ₩33,722 | -0.13% | 7.8천 |
|---|
| 2026.05.26 | ₩34,249 | ₩34,249 | ₩33,766 | ₩34,053 | -0.57% | 1.9만 |
|---|
| 2026.05.22 | ₩34,094 | ₩34,262 | ₩33,928 | ₩34,127 | +0.09% | 1.1만 |
|---|
| 2026.05.21 | ₩33,927 | ₩34,222 | ₩33,927 | ₩34,194 | +0.79% | 3.3천 |
|---|
| 2026.05.20 | ₩34,383 | ₩34,383 | ₩33,967 | ₩34,007 | -1.09% | 3.7천 |
|---|
| 2026.05.19 | ₩33,766 | ₩34,316 | ₩33,766 | ₩34,100 | +0.99% | 5.1만 |
|---|
| 2026.05.18 | ₩34,034 | ₩34,167 | ₩33,913 | ₩34,094 | +0.18% | 1.7만 |
|---|
| 2026.05.15 | ₩34,530 | ₩34,530 | ₩34,047 | ₩34,383 | -0.43% | 4만 |
|---|
| 2026.05.14 | ₩34,088 | ₩34,128 | ₩33,873 | ₩34,069 | -0.06% | 6.3천 |
|---|
| 2026.05.13 | ₩34,262 | ₩34,262 | ₩33,927 | ₩34,034 | -0.67% | 3.3천 |
|---|
| 2026.05.12 | ₩34,074 | ₩34,074 | ₩33,820 | ₩33,939 | -0.40% | 6.6천 |
|---|
| 2026.05.11 | ₩33,927 | ₩34,208 | ₩33,927 | ₩34,094 | +0.49% | 6.3천 |
|---|
| 2026.05.08 | ₩34,275 | ₩34,450 | ₩33,659 | ₩33,888 | -1.13% | 1.3만 |
|---|
| 2026.05.07 | ₩33,605 | ₩34,074 | ₩33,605 | ₩33,905 | +0.89% | 7.5천 |
|---|
| 2026.05.06 | ₩33,920 | ₩33,954 | ₩33,726 | ₩33,846 | -0.22% | 1.1만 |
|---|
| 2026.05.05 | ₩33,806 | ₩34,182 | ₩33,806 | ₩34,021 | +0.63% | 2.6천 |
|---|
| 2026.05.04 | ₩33,994 | ₩34,155 | ₩33,793 | ₩34,037 | +0.13% | 1.1만 |
|---|
| 2026.05.01 | ₩33,793 | ₩34,078 | ₩33,793 | ₩33,920 | +0.38% | 5.2천 |
|---|
| 2026.04.30 | ₩33,726 | ₩34,141 | ₩33,726 | ₩34,017 | +0.86% | 1.8만 |
|---|
| 2026.04.29 | ₩33,779 | ₩33,860 | ₩33,712 | ₩33,786 | +0.02% | 1.4만 |
|---|
| 2026.04.28 | ₩33,350 | ₩33,860 | ₩33,350 | ₩33,830 | +1.44% | 1.2만 |
|---|
| 2026.04.27 | ₩33,793 | ₩33,793 | ₩33,377 | ₩33,444 | -1.03% | 2만 |
|---|
| 2026.04.24 | ₩33,350 | ₩33,484 | ₩33,203 | ₩33,444 | +0.28% | 8.2천 |
|---|
| 2026.04.23 | ₩33,484 | ₩33,484 | ₩33,270 | ₩33,337 | -0.44% | 9.9천 |
|---|
| 2026.04.22 | ₩32,988 | ₩33,377 | ₩32,988 | ₩33,343 | +1.08% | 4.4천 |
|---|
| 2026.04.21 | ₩33,116 | ₩33,216 | ₩32,858 | ₩33,015 | -0.30% | 8.1천 |
|---|
| 2026.04.20 | ₩33,229 | ₩33,404 | ₩32,934 | ₩33,122 | -0.32% | 1.3만 |
|---|
| 2026.04.17 | ₩33,578 | ₩33,578 | ₩32,968 | ₩33,444 | -0.40% | 2.6만 |
|---|
| 2026.04.16 | ₩33,256 | ₩33,826 | ₩33,256 | ₩33,632 | +1.13% | 1.1만 |
|---|
| 2026.04.15 | ₩33,565 | ₩33,672 | ₩33,457 | ₩33,498 | -0.20% | 1.1만 |
|---|
| 2026.04.14 | ₩33,471 | ₩33,739 | ₩33,444 | ₩33,653 | +0.54% | 2.9만 |
|---|
| 2026.04.13 | ₩34,322 | ₩34,322 | ₩33,793 | ₩33,864 | -1.34% | 1.1만 |
|---|
| 2026.04.10 | ₩34,179 | ₩34,289 | ₩34,061 | ₩34,148 | -0.09% | 7.7천 |
|---|
| 2026.04.09 | ₩34,088 | ₩34,631 | ₩34,034 | ₩34,259 | +0.50% | 1.6만 |
|---|
| 2026.04.08 | ₩34,396 | ₩34,396 | ₩33,404 | ₩34,206 | -0.55% | 3만 |
|---|
| 2026.04.07 | ₩34,021 | ₩34,651 | ₩34,021 | ₩34,435 | +1.22% | 7.3천 |
|---|
| 2026.04.06 | ₩34,047 | ₩34,215 | ₩34,047 | ₩34,061 | +0.04% | 1.2만 |
|---|
| 2026.04.02 | ₩34,356 | ₩34,369 | ₩34,007 | ₩34,329 | -0.08% | 1.1만 |
|---|
| 2026.04.01 | ₩34,262 | ₩34,262 | ₩33,873 | ₩34,141 | -0.35% | 4.1만 |
|---|
| 2026.03.31 | ₩34,678 | ₩34,678 | ₩34,007 | ₩34,247 | -1.24% | 1.8만 |
|---|
| 2026.03.30 | ₩34,289 | ₩34,664 | ₩34,289 | ₩34,477 | +0.55% | 1만 |
|---|
| 2026.03.27 | ₩34,503 | ₩34,691 | ₩34,316 | ₩34,356 | -0.43% | 1.5만 |
|---|
| 2026.03.26 | ₩34,436 | ₩34,718 | ₩34,436 | ₩34,616 | +0.52% | 9.1천 |
|---|
| 2026.03.25 | ₩34,570 | ₩34,597 | ₩34,155 | ₩34,538 | -0.09% | 8.6천 |
|---|
| 2026.03.24 | ₩34,557 | ₩34,718 | ₩34,490 | ₩34,597 | +0.12% | 1.3만 |
|---|
| 2026.03.23 | ₩34,088 | ₩34,423 | ₩33,860 | ₩34,351 | +0.77% | 1.5만 |
|---|
| 2026.03.20 | ₩34,658 | ₩34,785 | ₩34,463 | ₩34,466 | -0.55% | 3.2만 |
|---|
| 2026.03.19 | ₩34,570 | ₩34,731 | ₩34,537 | ₩34,651 | +0.23% | 5.9만 |
|---|
| 2026.03.18 | ₩34,664 | ₩34,664 | ₩34,411 | ₩34,544 | -0.35% | 1.5만 |
|---|
| 2026.03.17 | ₩34,517 | ₩34,597 | ₩34,410 | ₩34,530 | +0.04% | 26만 |
|---|
| 2026.03.16 | ₩34,463 | ₩34,691 | ₩34,356 | ₩34,597 | +0.39% | 1.3만 |
|---|
| 2026.03.13 | ₩34,557 | ₩34,611 | ₩34,463 | ₩34,557 | 0.00% | 2만 |
|---|
| 2026.03.12 | ₩34,356 | ₩34,570 | ₩34,356 | ₩34,544 | +0.55% | 1.9만 |
|---|
| 2026.03.11 | ₩34,356 | ₩34,530 | ₩34,329 | ₩34,498 | +0.41% | 8.6천 |
|---|
| 2026.03.10 | ₩34,195 | ₩34,463 | ₩34,195 | ₩34,423 | +0.67% | 8천 |
|---|
| 2026.03.09 | ₩34,458 | ₩34,530 | ₩34,396 | ₩34,490 | +0.09% | 2.9만 |
|---|
| 2026.03.06 | ₩34,430 | ₩34,611 | ₩34,383 | ₩34,503 | +0.21% | 1.8만 |
|---|
| 2026.03.05 | ₩34,450 | ₩34,544 | ₩34,369 | ₩34,369 | -0.23% | 1.2만 |
|---|
| 2026.03.04 | ₩34,624 | ₩34,624 | ₩34,369 | ₩34,517 | -0.31% | 1만 |
|---|
| 2026.03.03 | ₩34,517 | ₩34,517 | ₩34,329 | ₩34,423 | -0.27% | 1.2만 |
|---|
| 2026.03.02 | ₩34,436 | ₩34,490 | ₩34,195 | ₩34,490 | +0.16% | 1.5만 |
|---|
| 2026.02.27 | ₩34,329 | ₩34,342 | ₩34,222 | ₩34,314 | -0.04% | 2.1만 |
|---|
| 2026.02.26 | ₩34,141 | ₩34,316 | ₩33,994 | ₩34,250 | +0.32% | 1.8만 |
|---|
| 2026.02.25 | ₩34,168 | ₩34,182 | ₩33,927 | ₩34,182 | +0.04% | 1.9만 |
|---|
| 2026.02.24 | ₩34,128 | ₩34,128 | ₩33,913 | ₩34,115 | -0.04% | 1.2만 |
|---|
| 2026.02.23 | ₩34,088 | ₩34,182 | ₩33,927 | ₩34,101 | +0.04% | 1.7만 |
|---|
| 2026.02.20 | ₩34,450 | ₩34,450 | ₩34,257 | ₩34,383 | -0.19% | 8.8천 |
|---|
| 2026.02.19 | ₩34,356 | ₩34,356 | ₩34,269 | ₩34,342 | -0.04% | 1.2만 |
|---|
| 2026.02.18 | ₩34,141 | ₩34,356 | ₩34,141 | ₩34,329 | +0.55% | 1.8만 |
|---|
| 2026.02.17 | ₩34,396 | ₩34,798 | ₩34,222 | ₩34,273 | -0.36% | 1.1만 |
|---|
| 2026.02.13 | ₩34,141 | ₩34,316 | ₩34,074 | ₩34,195 | +0.16% | 2.4만 |
|---|
| 2026.02.12 | ₩34,301 | ₩34,316 | ₩34,066 | ₩34,161 | -0.41% | 6천 |
|---|
| 2026.02.11 | ₩34,316 | ₩34,316 | ₩34,129 | ₩34,302 | -0.04% | 1만 |
|---|
| 2026.02.10 | ₩34,302 | ₩34,302 | ₩34,222 | ₩34,258 | -0.13% | 8.1천 |
|---|
| 2026.02.09 | ₩34,262 | ₩34,288 | ₩34,112 | ₩34,112 | -0.44% | 3.7만 |
|---|
| 2026.02.06 | ₩34,182 | ₩34,182 | ₩33,913 | ₩33,935 | -0.72% | 1.4만 |
|---|
| 2026.02.05 | ₩33,994 | ₩34,155 | ₩33,860 | ₩34,034 | +0.12% | 1.5만 |
|---|
| 2026.02.04 | ₩34,168 | ₩34,168 | ₩33,987 | ₩34,021 | -0.43% | 4.8천 |
|---|
| 2026.02.03 | ₩34,115 | ₩34,182 | ₩33,860 | ₩34,121 | +0.02% | 1.1만 |
|---|
| 2026.02.02 | ₩34,182 | ₩34,182 | ₩33,873 | ₩33,967 | -0.63% | 1.1만 |
|---|
| 2026.01.30 | ₩34,101 | ₩34,128 | ₩33,913 | ₩34,061 | -0.12% | 6.7천 |
|---|
| 2026.01.29 | ₩33,940 | ₩34,121 | ₩33,793 | ₩34,121 | +0.53% | 8.5천 |
|---|
| 2026.01.28 | ₩33,752 | ₩34,108 | ₩33,734 | ₩33,940 | +0.56% | 1.3만 |
|---|
| 2026.01.27 | ₩33,752 | ₩34,088 | ₩33,746 | ₩33,806 | +0.16% | 1.3만 |
|---|
| 2026.01.26 | ₩33,793 | ₩33,793 | ₩33,618 | ₩33,752 | -0.12% | 1.3만 |
|---|
| 2026.01.23 | ₩33,900 | ₩34,141 | ₩33,793 | ₩33,833 | -0.20% | 2.4만 |
|---|
| 2026.01.22 | ₩33,940 | ₩34,061 | ₩33,806 | ₩33,975 | +0.10% | 2.1만 |
|---|
| 2026.01.21 | ₩33,833 | ₩33,860 | ₩33,685 | ₩33,829 | -0.01% | 1.5만 |
|---|
| 2026.01.20 | ₩33,940 | ₩33,940 | ₩33,659 | ₩33,684 | -0.75% | 1.2만 |
|---|
| 2026.01.16 | ₩33,739 | ₩34,061 | ₩33,739 | ₩33,994 | +0.76% | 4.7만 |
|---|
| 2026.01.15 | ₩33,833 | ₩33,833 | ₩33,712 | ₩33,795 | -0.11% | 8.8천 |
|---|
| 2026.01.14 | ₩33,779 | ₩33,846 | ₩33,699 | ₩33,833 | +0.16% | 1.1만 |
|---|
| 2026.01.13 | ₩33,525 | ₩33,793 | ₩33,525 | ₩33,752 | +0.68% | 6.7천 |
|---|
| 2026.01.12 | ₩33,592 | ₩33,659 | ₩33,525 | ₩33,585 | -0.02% | 5.3천 |
|---|
| 2026.01.09 | ₩33,297 | ₩33,685 | ₩33,297 | ₩33,569 | +0.82% | 1.9만 |
|---|
| 2026.01.08 | ₩33,310 | ₩33,538 | ₩33,310 | ₩33,444 | +0.40% | 8.3천 |
|---|
| 2026.01.07 | ₩33,337 | ₩33,337 | ₩33,221 | ₩33,224 | -0.34% | 5.3천 |
|---|
| 2026.01.06 | ₩33,431 | ₩33,846 | ₩33,149 | ₩33,242 | -0.57% | 1.1만 |
|---|
| 2026.01.05 | ₩33,457 | ₩33,685 | ₩33,216 | ₩33,471 | +0.04% | 1.8만 |
|---|
| 2026.01.02 | ₩33,672 | ₩33,766 | ₩33,488 | ₩33,752 | +0.24% | 3만 |
|---|
| 2025.12.31 | ₩33,525 | ₩33,659 | ₩33,390 | ₩33,507 | -0.05% | 1.8만 |
|---|
| 2025.12.30 | ₩33,605 | ₩33,605 | ₩33,431 | ₩33,596 | -0.03% | 2.5만 |
|---|
| 2025.12.29 | ₩34,235 | ₩34,302 | ₩34,168 | ₩34,203 | -0.09% | 7.4천 |
|---|
| 2025.12.26 | ₩34,249 | ₩34,262 | ₩34,115 | ₩34,152 | -0.28% | 8.2천 |
|---|
| 2025.12.24 | ₩34,208 | ₩34,249 | ₩34,155 | ₩34,222 | +0.04% | 1.1만 |
|---|
| 2025.12.23 | ₩34,061 | ₩34,222 | ₩34,014 | ₩34,149 | +0.26% | 1.5만 |
|---|
| 2025.12.22 | ₩33,980 | ₩33,980 | ₩33,873 | ₩33,947 | -0.10% | 5.7천 |
|---|
| 2025.12.19 | ₩34,047 | ₩34,141 | ₩34,047 | ₩34,072 | +0.07% | 1.2만 |
|---|
| 2025.12.18 | ₩34,165 | ₩34,262 | ₩33,938 | ₩33,967 | -0.58% | 7.6천 |
|---|
| 2025.12.17 | ₩33,942 | ₩34,155 | ₩33,873 | ₩34,100 | +0.47% | 5.3천 |
|---|
| 2025.12.16 | ₩34,208 | ₩34,208 | ₩33,824 | ₩33,824 | -1.13% | 4.6천 |
|---|
| 2025.12.15 | ₩34,156 | ₩34,316 | ₩34,108 | ₩34,191 | +0.10% | 9.8천 |
|---|
| 2025.12.12 | ₩34,289 | ₩34,289 | ₩34,074 | ₩34,157 | -0.38% | 6.6천 |
|---|
| 2025.12.11 | ₩34,115 | ₩34,208 | ₩34,080 | ₩34,131 | +0.05% | 5.6천 |
|---|
| 2025.12.10 | ₩34,195 | ₩34,195 | ₩34,037 | ₩34,037 | -0.46% | 2.7천 |
|---|
| 2025.12.09 | ₩34,210 | ₩34,275 | ₩34,101 | ₩34,195 | -0.04% | 1.4만 |
|---|
| 2025.12.08 | ₩34,182 | ₩34,222 | ₩34,061 | ₩34,216 | +0.10% | 2.7만 |
|---|
| 2025.12.05 | ₩34,275 | ₩34,275 | ₩34,128 | ₩34,216 | -0.17% | 9.5천 |
|---|
| 2025.12.04 | ₩34,168 | ₩34,207 | ₩34,074 | ₩34,163 | -0.02% | 1.8천 |
|---|
| 2025.12.03 | ₩33,913 | ₩34,153 | ₩33,901 | ₩34,021 | +0.32% | 3.7천 |
|---|
| 2025.12.02 | ₩34,088 | ₩34,088 | ₩33,904 | ₩33,904 | -0.54% | 5.1천 |
|---|
| 2025.12.01 | ₩34,222 | ₩34,222 | ₩34,014 | ₩34,038 | -0.54% | 4.9천 |
|---|
| 2025.11.28 | ₩34,061 | ₩34,088 | ₩33,928 | ₩34,001 | -0.18% | 3.4천 |
|---|
| 2025.11.26 | ₩33,967 | ₩33,967 | ₩33,779 | ₩33,820 | -0.43% | 8.7천 |
|---|
| 2025.11.25 | ₩33,525 | ₩33,739 | ₩33,525 | ₩33,647 | +0.36% | 9.2천 |
|---|
| 2025.11.24 | ₩33,833 | ₩33,833 | ₩33,451 | ₩33,526 | -0.91% | 1.2만 |
|---|
| 2025.11.21 | ₩33,766 | ₩33,870 | ₩33,766 | ₩33,870 | +0.31% | 500 |
|---|
| 2025.11.20 | ₩33,618 | ₩33,927 | ₩33,618 | ₩33,813 | +0.58% | 6.4천 |
|---|
| 2025.11.19 | ₩34,021 | ₩34,021 | ₩33,685 | ₩33,821 | -0.59% | 2.5천 |
|---|
| 2025.11.18 | ₩33,747 | ₩33,887 | ₩33,685 | ₩33,810 | +0.19% | 2.7천 |
|---|
| 2025.11.17 | ₩33,927 | ₩34,021 | ₩33,672 | ₩33,779 | -0.43% | 1.3만 |
|---|
| 2025.11.14 | ₩33,699 | ₩33,881 | ₩33,525 | ₩33,881 | +0.54% | 9.8천 |
|---|
| 2025.11.13 | ₩33,820 | ₩33,833 | ₩33,702 | ₩33,724 | -0.28% | 1.6만 |
|---|
| 2025.11.12 | ₩33,659 | ₩33,805 | ₩33,659 | ₩33,730 | +0.21% | 3.4천 |
|---|
| 2025.11.11 | ₩33,665 | ₩33,791 | ₩33,665 | ₩33,700 | +0.10% | 4천 |
|---|
| 2025.11.10 | ₩33,310 | ₩33,712 | ₩33,310 | ₩33,633 | +0.97% | 1.7만 |
|---|
| 2025.11.07 | ₩33,216 | ₩33,408 | ₩33,122 | ₩33,405 | +0.57% | 3.8천 |
|---|
| 2025.11.06 | ₩33,169 | ₩33,243 | ₩33,082 | ₩33,164 | -0.02% | 2.6천 |
|---|
| 2025.11.05 | ₩32,787 | ₩33,107 | ₩32,787 | ₩32,973 | +0.57% | 4.3천 |
|---|
| 2025.11.04 | ₩32,586 | ₩32,867 | ₩32,586 | ₩32,743 | +0.48% | 1.4만 |
|---|
| 2025.11.03 | ₩33,042 | ₩33,042 | ₩32,787 | ₩33,020 | -0.06% | 8.6천 |
|---|
| 2025.10.31 | ₩32,947 | ₩32,975 | ₩32,814 | ₩32,975 | +0.09% | 4.6천 |
|---|
| 2025.10.30 | ₩32,787 | ₩33,069 | ₩32,787 | ₩32,975 | +0.57% | 9.4천 |
|---|
| 2025.10.29 | ₩33,002 | ₩33,069 | ₩32,854 | ₩32,854 | -0.45% | 7.5천 |
|---|
| 2025.10.28 | ₩33,149 | ₩33,149 | ₩32,945 | ₩33,035 | -0.34% | 6.5천 |
|---|
| 2025.10.27 | ₩33,040 | ₩33,122 | ₩32,934 | ₩33,122 | +0.25% | 7.3천 |
|---|
| 2025.10.24 | ₩33,136 | ₩33,136 | ₩32,908 | ₩33,002 | -0.40% | 1.8만 |
|---|
| 2025.10.23 | ₩33,322 | ₩33,322 | ₩33,122 | ₩33,149 | -0.52% | 6.6천 |
|---|
| 2025.10.22 | ₩33,179 | ₩33,310 | ₩33,144 | ₩33,229 | +0.15% | 2천 |
|---|
| 2025.10.21 | ₩33,109 | ₩33,189 | ₩33,109 | ₩33,176 | +0.20% | 1.6만 |
|---|
| 2025.10.20 | ₩32,854 | ₩33,176 | ₩32,854 | ₩33,161 | +0.93% | 6.2천 |
|---|
| 2025.10.17 | ₩33,095 | ₩33,188 | ₩33,055 | ₩33,150 | +0.17% | 2.1천 |
|---|
| 2025.10.16 | ₩33,699 | ₩33,699 | ₩33,109 | ₩33,109 | -1.75% | 1.1만 |
|---|
| 2025.10.15 | ₩33,954 | ₩33,954 | ₩33,498 | ₩33,596 | -1.05% | 7.8천 |
|---|
| 2025.10.14 | ₩33,256 | ₩33,565 | ₩33,229 | ₩33,436 | +0.54% | 3.5천 |
|---|
| 2025.10.13 | ₩33,632 | ₩33,752 | ₩33,518 | ₩33,653 | +0.06% | 3.4천 |
|---|
| 2025.10.10 | ₩34,128 | ₩34,195 | ₩33,525 | ₩33,525 | -1.77% | 2.9만 |
|---|