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 | ₩33,326 | ₩33,352 | ₩32,950 | ₩33,123 | -0.61% | 6.5천 |
| 2026.10.08 | ₩32,856 | ₩33,225 | ₩32,856 | ₩33,193 | +1.02% | 3천 |
| 2026.10.07 | ₩32,964 | ₩33,104 | ₩32,722 | ₩32,837 | -0.38% | 6.8천 |
| 2026.10.06 | ₩33,124 | ₩33,193 | ₩32,829 | ₩33,193 | +0.21% | 7.3천 |
| 2026.10.05 | ₩32,481 | ₩33,098 | ₩32,454 | ₩33,013 | +1.64% | 1.3만 |
| 2026.10.02 | ₩32,025 | ₩32,585 | ₩32,025 | ₩32,585 | +1.75% | 4.4천 |
| 2026.10.01 | ₩31,850 | ₩32,357 | ₩31,676 | ₩32,357 | +1.59% | 9천 |
| 2026.09.30 | ₩32,320 | ₩32,380 | ₩31,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,080 |
| -0.74% |
| 1.9만 |
| 2026.09.29 | ₩32,514 | ₩32,514 | ₩31,877 | ₩32,223 | -0.90% | 1.4만 |
|---|
| 2026.09.28 | ₩33,366 | ₩33,366 | ₩32,454 | ₩32,548 | -2.45% | 6.2천 |
|---|
| 2026.09.25 | ₩32,923 | ₩32,923 | ₩32,340 | ₩32,584 | -1.03% | 1.4만 |
|---|
| 2026.09.24 | ₩33,232 | ₩33,232 | ₩32,923 | ₩32,998 | -0.70% | 4.1만 |
|---|
| 2026.09.23 | ₩33,151 | ₩33,312 | ₩33,071 | ₩33,155 | +0.01% | 4.4천 |
|---|
| 2026.09.22 | ₩33,191 | ₩33,540 | ₩32,870 | ₩33,191 | 0.00% | 2만 |
|---|
| 2026.09.21 | ₩33,497 | ₩33,497 | ₩33,299 | ₩33,406 | -0.27% | 1.2만 |
|---|
| 2026.09.18 | ₩33,741 | ₩33,916 | ₩33,741 | ₩33,843 | +0.30% | 3.8천 |
|---|
| 2026.09.17 | ₩33,453 | ₩33,902 | ₩33,453 | ₩33,737 | +0.85% | 9.6천 |
|---|
| 2026.09.16 | ₩33,627 | ₩33,755 | ₩33,205 | ₩33,406 | -0.66% | 1.2만 |
|---|
| 2026.09.15 | ₩33,728 | ₩33,889 | ₩33,540 | ₩33,626 | -0.30% | 7.5천 |
|---|
| 2026.09.14 | ₩34,090 | ₩34,090 | ₩33,688 | ₩33,782 | -0.90% | 2.4천 |
|---|
| 2026.09.11 | ₩33,909 | ₩34,023 | ₩33,688 | ₩33,810 | -0.29% | 4.3천 |
|---|
| 2026.09.10 | ₩33,956 | ₩33,983 | ₩33,909 | ₩33,960 | +0.01% | 3.5천 |
|---|
| 2026.09.09 | ₩33,983 | ₩34,090 | ₩33,963 | ₩33,963 | -0.06% | 2.2만 |
|---|
| 2026.09.08 | ₩33,795 | ₩33,996 | ₩33,757 | ₩33,855 | +0.18% | 2.3만 |
|---|
| 2026.09.04 | ₩33,527 | ₩33,959 | ₩33,527 | ₩33,802 | +0.82% | 5.3천 |
|---|
| 2026.09.03 | ₩33,635 | ₩33,956 | ₩33,635 | ₩33,808 | +0.51% | 4.6천 |
|---|
| 2026.09.02 | ₩33,647 | ₩33,996 | ₩33,647 | ₩33,828 | +0.54% | 1.2만 |
|---|
| 2026.09.01 | ₩33,956 | ₩33,988 | ₩33,567 | ₩33,728 | -0.67% | 1.1만 |
|---|
| 2026.08.31 | ₩33,775 | ₩33,892 | ₩33,654 | ₩33,755 | -0.06% | 4.1천 |
|---|
| 2026.08.28 | ₩33,902 | ₩33,902 | ₩33,379 | ₩33,605 | -0.88% | 4.7천 |
|---|
| 2026.08.27 | ₩33,473 | ₩33,929 | ₩33,413 | ₩33,446 | -0.08% | 1.5만 |
|---|
| 2026.08.26 | ₩33,513 | ₩33,875 | ₩33,419 | ₩33,776 | +0.78% | 1.2만 |
|---|
| 2026.08.25 | ₩33,071 | ₩33,513 | ₩33,071 | ₩33,378 | +0.93% | 1.1만 |
|---|
| 2026.08.24 | ₩33,379 | ₩33,554 | ₩33,218 | ₩33,476 | +0.29% | 24.7만 |
|---|
| 2026.08.21 | ₩34,063 | ₩34,063 | ₩33,554 | ₩33,725 | -0.99% | 9.2천 |
|---|
| 2026.08.20 | ₩34,130 | ₩34,130 | ₩33,647 | ₩33,906 | -0.66% | 1.1만 |
|---|
| 2026.08.19 | ₩34,197 | ₩34,197 | ₩33,580 | ₩33,996 | -0.59% | 7.7천 |
|---|
| 2026.08.18 | ₩34,063 | ₩34,077 | ₩33,942 | ₩34,011 | -0.15% | 2.9천 |
|---|
| 2026.08.17 | ₩33,862 | ₩34,063 | ₩33,527 | ₩33,751 | -0.33% | 2.5만 |
|---|
| 2026.08.14 | ₩33,808 | ₩33,862 | ₩33,232 | ₩33,724 | -0.25% | 3.5천 |
|---|
| 2026.08.13 | ₩32,990 | ₩33,661 | ₩32,990 | ₩33,446 | +1.38% | 6.8천 |
|---|
| 2026.08.12 | ₩33,245 | ₩33,607 | ₩33,190 | ₩33,607 | +1.09% | 7천 |
|---|
| 2026.08.11 | ₩33,151 | ₩33,433 | ₩33,145 | ₩33,175 | +0.07% | 4.2천 |
|---|
| 2026.08.10 | ₩32,709 | ₩33,205 | ₩32,709 | ₩33,057 | +1.07% | 1.2만 |
|---|
| 2026.08.07 | ₩33,138 | ₩33,138 | ₩32,521 | ₩32,608 | -1.60% | 1.3만 |
|---|
| 2026.08.06 | ₩32,977 | ₩33,071 | ₩32,668 | ₩32,974 | -0.01% | 1.2만 |
|---|
| 2026.08.05 | ₩32,655 | ₩32,950 | ₩32,655 | ₩32,773 | +0.36% | 1.7만 |
|---|
| 2026.08.04 | ₩32,990 | ₩33,232 | ₩32,695 | ₩33,141 | +0.46% | 2.2만 |
|---|
| 2026.08.03 | ₩33,004 | ₩33,275 | ₩32,970 | ₩33,100 | +0.29% | 1.3만 |
|---|
| 2026.07.31 | ₩33,366 | ₩33,406 | ₩33,151 | ₩33,272 | -0.28% | 3.1천 |
|---|
| 2026.07.30 | ₩33,051 | ₩33,187 | ₩33,024 | ₩33,173 | +0.37% | 5.1천 |
|---|
| 2026.07.29 | ₩33,191 | ₩33,191 | ₩32,856 | ₩33,098 | -0.28% | 5.4천 |
|---|
| 2026.07.28 | ₩33,218 | ₩33,218 | ₩32,964 | ₩33,051 | -0.50% | 1.3만 |
|---|
| 2026.07.27 | ₩33,393 | ₩33,433 | ₩33,205 | ₩33,245 | -0.44% | 5.5만 |
|---|
| 2026.07.24 | ₩33,728 | ₩33,795 | ₩33,621 | ₩33,660 | -0.20% | 4.2천 |
|---|
| 2026.07.23 | ₩33,661 | ₩33,661 | ₩33,562 | ₩33,627 | -0.10% | 1.5만 |
|---|
| 2026.07.22 | ₩33,527 | ₩33,661 | ₩33,527 | ₩33,587 | +0.18% | 5.1천 |
|---|
| 2026.07.21 | ₩33,366 | ₩33,460 | ₩33,326 | ₩33,428 | +0.18% | 1.7만 |
|---|
| 2026.07.20 | ₩33,594 | ₩33,647 | ₩33,379 | ₩33,508 | -0.26% | 1.3만 |
|---|
| 2026.07.17 | ₩33,567 | ₩33,916 | ₩33,540 | ₩33,661 | +0.28% | 1.6만 |
|---|
| 2026.07.16 | ₩33,674 | ₩33,808 | ₩33,583 | ₩33,761 | +0.26% | 8.1천 |
|---|
| 2026.07.15 | ₩33,808 | ₩33,808 | ₩33,768 | ₩33,795 | -0.04% | 8.7천 |
|---|
| 2026.07.14 | ₩33,808 | ₩33,822 | ₩33,531 | ₩33,728 | -0.24% | 6천 |
|---|
| 2026.07.13 | ₩33,654 | ₩33,782 | ₩33,607 | ₩33,752 | +0.29% | 5.4천 |
|---|
| 2026.07.10 | ₩33,607 | ₩33,755 | ₩33,527 | ₩33,664 | +0.17% | 1.3만 |
|---|
| 2026.07.09 | ₩33,755 | ₩33,767 | ₩33,580 | ₩33,674 | -0.24% | 9.5천 |
|---|
| 2026.07.08 | ₩33,661 | ₩33,741 | ₩33,393 | ₩33,708 | +0.14% | 6.3천 |
|---|
| 2026.07.07 | ₩33,393 | ₩33,661 | ₩33,393 | ₩33,533 | +0.42% | 8.1천 |
|---|
| 2026.07.06 | ₩33,245 | ₩33,500 | ₩33,245 | ₩33,426 | +0.54% | 9.5천 |
|---|
| 2026.07.02 | ₩33,359 | ₩33,513 | ₩33,205 | ₩33,381 | +0.06% | 7.8천 |
|---|
| 2026.07.01 | ₩33,292 | ₩33,446 | ₩33,057 | ₩33,303 | +0.03% | 9.4천 |
|---|
| 2026.06.30 | ₩33,326 | ₩33,567 | ₩33,312 | ₩33,438 | +0.34% | 1만 |
|---|
| 2026.06.29 | ₩33,493 | ₩33,567 | ₩33,433 | ₩33,512 | +0.06% | 1만 |
|---|
| 2026.06.26 | ₩33,151 | ₩33,594 | ₩33,151 | ₩33,493 | +1.03% | 7.5천 |
|---|
| 2026.06.25 | ₩33,057 | ₩33,540 | ₩33,057 | ₩33,472 | +1.25% | 1만 |
|---|
| 2026.06.24 | ₩33,446 | ₩33,446 | ₩33,057 | ₩33,233 | -0.64% | 6천 |
|---|
| 2026.06.23 | ₩33,285 | ₩33,477 | ₩33,265 | ₩33,477 | +0.58% | 6.3천 |
|---|
| 2026.06.22 | ₩33,232 | ₩33,339 | ₩32,984 | ₩33,339 | +0.32% | 7천 |
|---|
| 2026.06.18 | ₩33,165 | ₩33,473 | ₩33,165 | ₩33,460 | +0.89% | 6.7천 |
|---|
| 2026.06.17 | ₩33,196 | ₩33,513 | ₩33,196 | ₩33,314 | +0.36% | 1.6만 |
|---|
| 2026.06.16 | ₩33,768 | ₩33,768 | ₩33,285 | ₩33,375 | -1.16% | 9.8천 |
|---|
| 2026.06.15 | ₩33,527 | ₩34,023 | ₩33,527 | ₩33,822 | +0.88% | 2.1만 |
|---|
| 2026.06.12 | ₩34,251 | ₩34,251 | ₩33,795 | ₩33,987 | -0.77% | 5.7천 |
|---|
| 2026.06.11 | ₩34,248 | ₩34,251 | ₩33,842 | ₩33,843 | -1.18% | 7.6천 |
|---|
| 2026.06.10 | ₩34,036 | ₩34,197 | ₩33,782 | ₩33,932 | -0.31% | 5.8천 |
|---|
| 2026.06.09 | ₩33,627 | ₩33,768 | ₩33,487 | ₩33,649 | +0.06% | 1.1만 |
|---|
| 2026.06.08 | ₩33,607 | ₩33,855 | ₩33,607 | ₩33,714 | +0.32% | 5.2천 |
|---|
| 2026.06.05 | ₩33,902 | ₩34,023 | ₩33,634 | ₩33,647 | -0.75% | 4.7천 |
|---|
| 2026.06.04 | ₩33,527 | ₩33,882 | ₩33,460 | ₩33,882 | +1.06% | 6.2천 |
|---|
| 2026.06.03 | ₩33,728 | ₩33,889 | ₩33,500 | ₩33,590 | -0.41% | 1만 |
|---|
| 2026.06.02 | ₩32,910 | ₩33,664 | ₩32,910 | ₩33,515 | +1.84% | 1.5만 |
|---|
| 2026.06.01 | ₩33,084 | ₩33,379 | ₩33,004 | ₩33,170 | +0.26% | 4.8천 |
|---|
| 2026.05.29 | ₩33,540 | ₩33,594 | ₩33,004 | ₩33,004 | -1.60% | 1.5만 |
|---|
| 2026.05.28 | ₩33,795 | ₩33,808 | ₩33,554 | ₩33,614 | -0.54% | 8.1천 |
|---|
| 2026.05.27 | ₩33,768 | ₩33,969 | ₩33,701 | ₩33,724 | -0.13% | 7.8천 |
|---|
| 2026.05.26 | ₩34,251 | ₩34,251 | ₩33,768 | ₩34,055 | -0.57% | 1.9만 |
|---|
| 2026.05.22 | ₩34,097 | ₩34,264 | ₩33,930 | ₩34,129 | +0.09% | 1.1만 |
|---|
| 2026.05.21 | ₩33,929 | ₩34,224 | ₩33,929 | ₩34,196 | +0.79% | 3.3천 |
|---|
| 2026.05.20 | ₩34,385 | ₩34,385 | ₩33,969 | ₩34,010 | -1.09% | 3.7천 |
|---|
| 2026.05.19 | ₩33,768 | ₩34,318 | ₩33,768 | ₩34,102 | +0.99% | 5.1만 |
|---|
| 2026.05.18 | ₩34,036 | ₩34,169 | ₩33,916 | ₩34,097 | +0.18% | 1.7만 |
|---|
| 2026.05.15 | ₩34,533 | ₩34,533 | ₩34,050 | ₩34,385 | -0.43% | 4만 |
|---|
| 2026.05.14 | ₩34,090 | ₩34,130 | ₩33,875 | ₩34,071 | -0.06% | 6.3천 |
|---|
| 2026.05.13 | ₩34,264 | ₩34,264 | ₩33,929 | ₩34,036 | -0.67% | 3.3천 |
|---|
| 2026.05.12 | ₩34,077 | ₩34,077 | ₩33,822 | ₩33,941 | -0.40% | 6.6천 |
|---|
| 2026.05.11 | ₩33,929 | ₩34,211 | ₩33,929 | ₩34,097 | +0.49% | 6.3천 |
|---|
| 2026.05.08 | ₩34,278 | ₩34,452 | ₩33,661 | ₩33,890 | -1.13% | 1.3만 |
|---|
| 2026.05.07 | ₩33,607 | ₩34,077 | ₩33,607 | ₩33,908 | +0.89% | 7.5천 |
|---|
| 2026.05.06 | ₩33,922 | ₩33,956 | ₩33,728 | ₩33,849 | -0.22% | 1.1만 |
|---|
| 2026.05.05 | ₩33,808 | ₩34,184 | ₩33,808 | ₩34,023 | +0.63% | 2.6천 |
|---|
| 2026.05.04 | ₩33,996 | ₩34,157 | ₩33,795 | ₩34,039 | +0.13% | 1.1만 |
|---|
| 2026.05.01 | ₩33,795 | ₩34,081 | ₩33,795 | ₩33,922 | +0.38% | 5.2천 |
|---|
| 2026.04.30 | ₩33,728 | ₩34,144 | ₩33,728 | ₩34,019 | +0.86% | 1.8만 |
|---|
| 2026.04.29 | ₩33,782 | ₩33,862 | ₩33,714 | ₩33,788 | +0.02% | 1.4만 |
|---|
| 2026.04.28 | ₩33,352 | ₩33,862 | ₩33,352 | ₩33,833 | +1.44% | 1.2만 |
|---|
| 2026.04.27 | ₩33,795 | ₩33,795 | ₩33,379 | ₩33,446 | -1.03% | 2만 |
|---|
| 2026.04.24 | ₩33,352 | ₩33,487 | ₩33,205 | ₩33,446 | +0.28% | 8.2천 |
|---|
| 2026.04.23 | ₩33,487 | ₩33,487 | ₩33,272 | ₩33,339 | -0.44% | 9.9천 |
|---|
| 2026.04.22 | ₩32,990 | ₩33,379 | ₩32,990 | ₩33,346 | +1.08% | 4.4천 |
|---|
| 2026.04.21 | ₩33,118 | ₩33,218 | ₩32,860 | ₩33,017 | -0.30% | 8.1천 |
|---|
| 2026.04.20 | ₩33,232 | ₩33,406 | ₩32,937 | ₩33,124 | -0.32% | 1.3만 |
|---|
| 2026.04.17 | ₩33,580 | ₩33,580 | ₩32,970 | ₩33,446 | -0.40% | 2.6만 |
|---|
| 2026.04.16 | ₩33,259 | ₩33,828 | ₩33,259 | ₩33,634 | +1.13% | 1.1만 |
|---|
| 2026.04.15 | ₩33,567 | ₩33,674 | ₩33,460 | ₩33,500 | -0.20% | 1.1만 |
|---|
| 2026.04.14 | ₩33,473 | ₩33,741 | ₩33,446 | ₩33,655 | +0.54% | 2.9만 |
|---|
| 2026.04.13 | ₩34,325 | ₩34,325 | ₩33,795 | ₩33,866 | -1.34% | 1.1만 |
|---|
| 2026.04.10 | ₩34,181 | ₩34,291 | ₩34,063 | ₩34,150 | -0.09% | 7.7천 |
|---|
| 2026.04.09 | ₩34,090 | ₩34,633 | ₩34,036 | ₩34,262 | +0.50% | 1.6만 |
|---|
| 2026.04.08 | ₩34,398 | ₩34,398 | ₩33,406 | ₩34,208 | -0.55% | 3만 |
|---|
| 2026.04.07 | ₩34,023 | ₩34,653 | ₩34,023 | ₩34,437 | +1.22% | 7.3천 |
|---|
| 2026.04.06 | ₩34,050 | ₩34,217 | ₩34,050 | ₩34,063 | +0.04% | 1.2만 |
|---|
| 2026.04.02 | ₩34,358 | ₩34,372 | ₩34,010 | ₩34,331 | -0.08% | 1.1만 |
|---|
| 2026.04.01 | ₩34,264 | ₩34,264 | ₩33,875 | ₩34,144 | -0.35% | 4.1만 |
|---|
| 2026.03.31 | ₩34,680 | ₩34,680 | ₩34,010 | ₩34,250 | -1.24% | 1.8만 |
|---|
| 2026.03.30 | ₩34,291 | ₩34,667 | ₩34,291 | ₩34,479 | +0.55% | 1만 |
|---|
| 2026.03.27 | ₩34,506 | ₩34,693 | ₩34,318 | ₩34,358 | -0.43% | 1.5만 |
|---|
| 2026.03.26 | ₩34,439 | ₩34,720 | ₩34,439 | ₩34,618 | +0.52% | 9.1천 |
|---|
| 2026.03.25 | ₩34,573 | ₩34,600 | ₩34,157 | ₩34,541 | -0.09% | 8.6천 |
|---|
| 2026.03.24 | ₩34,559 | ₩34,720 | ₩34,492 | ₩34,600 | +0.12% | 1.3만 |
|---|
| 2026.03.23 | ₩34,090 | ₩34,425 | ₩33,862 | ₩34,353 | +0.77% | 1.5만 |
|---|
| 2026.03.20 | ₩34,660 | ₩34,787 | ₩34,466 | ₩34,468 | -0.55% | 3.2만 |
|---|
| 2026.03.19 | ₩34,573 | ₩34,734 | ₩34,539 | ₩34,653 | +0.23% | 5.9만 |
|---|
| 2026.03.18 | ₩34,667 | ₩34,667 | ₩34,413 | ₩34,546 | -0.35% | 1.5만 |
|---|
| 2026.03.17 | ₩34,519 | ₩34,600 | ₩34,412 | ₩34,533 | +0.04% | 26만 |
|---|
| 2026.03.16 | ₩34,466 | ₩34,693 | ₩34,358 | ₩34,600 | +0.39% | 1.3만 |
|---|
| 2026.03.13 | ₩34,559 | ₩34,613 | ₩34,466 | ₩34,559 | 0.00% | 2만 |
|---|
| 2026.03.12 | ₩34,358 | ₩34,573 | ₩34,358 | ₩34,546 | +0.55% | 1.9만 |
|---|
| 2026.03.11 | ₩34,358 | ₩34,533 | ₩34,331 | ₩34,500 | +0.41% | 8.6천 |
|---|
| 2026.03.10 | ₩34,197 | ₩34,466 | ₩34,197 | ₩34,425 | +0.67% | 8천 |
|---|
| 2026.03.09 | ₩34,460 | ₩34,533 | ₩34,398 | ₩34,492 | +0.09% | 2.9만 |
|---|
| 2026.03.06 | ₩34,432 | ₩34,613 | ₩34,385 | ₩34,506 | +0.21% | 1.8만 |
|---|
| 2026.03.05 | ₩34,452 | ₩34,546 | ₩34,372 | ₩34,372 | -0.23% | 1.2만 |
|---|
| 2026.03.04 | ₩34,626 | ₩34,626 | ₩34,372 | ₩34,519 | -0.31% | 1만 |
|---|
| 2026.03.03 | ₩34,519 | ₩34,519 | ₩34,331 | ₩34,425 | -0.27% | 1.2만 |
|---|
| 2026.03.02 | ₩34,439 | ₩34,492 | ₩34,197 | ₩34,492 | +0.16% | 1.5만 |
|---|
| 2026.02.27 | ₩34,331 | ₩34,345 | ₩34,224 | ₩34,317 | -0.04% | 2.1만 |
|---|
| 2026.02.26 | ₩34,144 | ₩34,318 | ₩33,996 | ₩34,252 | +0.32% | 1.8만 |
|---|
| 2026.02.25 | ₩34,170 | ₩34,184 | ₩33,929 | ₩34,184 | +0.04% | 1.9만 |
|---|
| 2026.02.24 | ₩34,130 | ₩34,130 | ₩33,916 | ₩34,117 | -0.04% | 1.2만 |
|---|
| 2026.02.23 | ₩34,090 | ₩34,184 | ₩33,929 | ₩34,103 | +0.04% | 1.7만 |
|---|
| 2026.02.20 | ₩34,452 | ₩34,452 | ₩34,259 | ₩34,385 | -0.19% | 8.8천 |
|---|
| 2026.02.19 | ₩34,358 | ₩34,358 | ₩34,271 | ₩34,345 | -0.04% | 1.2만 |
|---|
| 2026.02.18 | ₩34,144 | ₩34,358 | ₩34,144 | ₩34,331 | +0.55% | 1.8만 |
|---|
| 2026.02.17 | ₩34,398 | ₩34,801 | ₩34,224 | ₩34,275 | -0.36% | 1.1만 |
|---|
| 2026.02.13 | ₩34,144 | ₩34,318 | ₩34,077 | ₩34,197 | +0.16% | 2.4만 |
|---|
| 2026.02.12 | ₩34,303 | ₩34,318 | ₩34,069 | ₩34,164 | -0.41% | 6천 |
|---|
| 2026.02.11 | ₩34,318 | ₩34,318 | ₩34,132 | ₩34,305 | -0.04% | 1만 |
|---|
| 2026.02.10 | ₩34,305 | ₩34,305 | ₩34,224 | ₩34,260 | -0.13% | 8.1천 |
|---|
| 2026.02.09 | ₩34,264 | ₩34,290 | ₩34,114 | ₩34,114 | -0.44% | 3.7만 |
|---|
| 2026.02.06 | ₩34,184 | ₩34,184 | ₩33,916 | ₩33,937 | -0.72% | 1.4만 |
|---|
| 2026.02.05 | ₩33,996 | ₩34,157 | ₩33,862 | ₩34,036 | +0.12% | 1.5만 |
|---|
| 2026.02.04 | ₩34,170 | ₩34,170 | ₩33,989 | ₩34,023 | -0.43% | 4.8천 |
|---|
| 2026.02.03 | ₩34,117 | ₩34,184 | ₩33,862 | ₩34,124 | +0.02% | 1.1만 |
|---|
| 2026.02.02 | ₩34,184 | ₩34,184 | ₩33,875 | ₩33,969 | -0.63% | 1.1만 |
|---|
| 2026.01.30 | ₩34,103 | ₩34,130 | ₩33,916 | ₩34,063 | -0.12% | 6.7천 |
|---|
| 2026.01.29 | ₩33,942 | ₩34,124 | ₩33,795 | ₩34,124 | +0.53% | 8.5천 |
|---|
| 2026.01.28 | ₩33,755 | ₩34,110 | ₩33,736 | ₩33,942 | +0.56% | 1.3만 |
|---|
| 2026.01.27 | ₩33,755 | ₩34,090 | ₩33,748 | ₩33,808 | +0.16% | 1.3만 |
|---|
| 2026.01.26 | ₩33,795 | ₩33,795 | ₩33,621 | ₩33,755 | -0.12% | 1.3만 |
|---|
| 2026.01.23 | ₩33,902 | ₩34,144 | ₩33,795 | ₩33,835 | -0.20% | 2.4만 |
|---|
| 2026.01.22 | ₩33,942 | ₩34,063 | ₩33,808 | ₩33,977 | +0.10% | 2.1만 |
|---|
| 2026.01.21 | ₩33,835 | ₩33,862 | ₩33,688 | ₩33,831 | -0.01% | 1.5만 |
|---|
| 2026.01.20 | ₩33,942 | ₩33,942 | ₩33,661 | ₩33,686 | -0.75% | 1.2만 |
|---|
| 2026.01.16 | ₩33,741 | ₩34,063 | ₩33,741 | ₩33,996 | +0.76% | 4.7만 |
|---|
| 2026.01.15 | ₩33,835 | ₩33,835 | ₩33,714 | ₩33,798 | -0.11% | 8.8천 |
|---|
| 2026.01.14 | ₩33,782 | ₩33,849 | ₩33,701 | ₩33,835 | +0.16% | 1.1만 |
|---|
| 2026.01.13 | ₩33,527 | ₩33,795 | ₩33,527 | ₩33,755 | +0.68% | 6.7천 |
|---|
| 2026.01.12 | ₩33,594 | ₩33,661 | ₩33,527 | ₩33,587 | -0.02% | 5.3천 |
|---|
| 2026.01.09 | ₩33,299 | ₩33,688 | ₩33,299 | ₩33,571 | +0.82% | 1.9만 |
|---|
| 2026.01.08 | ₩33,312 | ₩33,540 | ₩33,312 | ₩33,446 | +0.40% | 8.3천 |
|---|
| 2026.01.07 | ₩33,339 | ₩33,339 | ₩33,224 | ₩33,226 | -0.34% | 5.3천 |
|---|
| 2026.01.06 | ₩33,433 | ₩33,849 | ₩33,151 | ₩33,244 | -0.57% | 1.1만 |
|---|
| 2026.01.05 | ₩33,460 | ₩33,688 | ₩33,218 | ₩33,473 | +0.04% | 1.8만 |
|---|
| 2026.01.02 | ₩33,674 | ₩33,768 | ₩33,491 | ₩33,755 | +0.24% | 3만 |
|---|
| 2025.12.31 | ₩33,527 | ₩33,661 | ₩33,393 | ₩33,509 | -0.05% | 1.8만 |
|---|
| 2025.12.30 | ₩33,607 | ₩33,607 | ₩33,433 | ₩33,598 | -0.03% | 2.5만 |
|---|
| 2025.12.29 | ₩34,238 | ₩34,305 | ₩34,170 | ₩34,205 | -0.09% | 7.4천 |
|---|
| 2025.12.26 | ₩34,251 | ₩34,264 | ₩34,117 | ₩34,154 | -0.28% | 8.2천 |
|---|
| 2025.12.24 | ₩34,211 | ₩34,251 | ₩34,157 | ₩34,224 | +0.04% | 1.1만 |
|---|
| 2025.12.23 | ₩34,063 | ₩34,224 | ₩34,016 | ₩34,152 | +0.26% | 1.5만 |
|---|
| 2025.12.22 | ₩33,983 | ₩33,983 | ₩33,875 | ₩33,949 | -0.10% | 5.7천 |
|---|
| 2025.12.19 | ₩34,050 | ₩34,144 | ₩34,050 | ₩34,074 | +0.07% | 1.2만 |
|---|
| 2025.12.18 | ₩34,168 | ₩34,264 | ₩33,940 | ₩33,969 | -0.58% | 7.6천 |
|---|
| 2025.12.17 | ₩33,944 | ₩34,157 | ₩33,875 | ₩34,102 | +0.47% | 5.3천 |
|---|
| 2025.12.16 | ₩34,211 | ₩34,211 | ₩33,826 | ₩33,826 | -1.13% | 4.6천 |
|---|
| 2025.12.15 | ₩34,158 | ₩34,318 | ₩34,110 | ₩34,193 | +0.10% | 9.8천 |
|---|
| 2025.12.12 | ₩34,291 | ₩34,291 | ₩34,077 | ₩34,160 | -0.38% | 6.6천 |
|---|
| 2025.12.11 | ₩34,117 | ₩34,211 | ₩34,082 | ₩34,133 | +0.05% | 5.6천 |
|---|
| 2025.12.10 | ₩34,197 | ₩34,197 | ₩34,039 | ₩34,039 | -0.46% | 2.7천 |
|---|
| 2025.12.09 | ₩34,212 | ₩34,278 | ₩34,103 | ₩34,197 | -0.04% | 1.4만 |
|---|
| 2025.12.08 | ₩34,184 | ₩34,224 | ₩34,063 | ₩34,219 | +0.10% | 2.7만 |
|---|
| 2025.12.05 | ₩34,278 | ₩34,278 | ₩34,130 | ₩34,219 | -0.17% | 9.5천 |
|---|
| 2025.12.04 | ₩34,170 | ₩34,209 | ₩34,077 | ₩34,165 | -0.02% | 1.8천 |
|---|
| 2025.12.03 | ₩33,916 | ₩34,156 | ₩33,904 | ₩34,023 | +0.32% | 3.7천 |
|---|
| 2025.12.02 | ₩34,090 | ₩34,090 | ₩33,906 | ₩33,906 | -0.54% | 5.1천 |
|---|
| 2025.12.01 | ₩34,224 | ₩34,224 | ₩34,016 | ₩34,040 | -0.54% | 4.9천 |
|---|
| 2025.11.28 | ₩34,063 | ₩34,090 | ₩33,930 | ₩34,003 | -0.18% | 3.4천 |
|---|
| 2025.11.26 | ₩33,969 | ₩33,969 | ₩33,782 | ₩33,822 | -0.43% | 8.7천 |
|---|
| 2025.11.25 | ₩33,527 | ₩33,741 | ₩33,527 | ₩33,649 | +0.36% | 9.2천 |
|---|
| 2025.11.24 | ₩33,835 | ₩33,835 | ₩33,453 | ₩33,528 | -0.91% | 1.2만 |
|---|
| 2025.11.21 | ₩33,768 | ₩33,873 | ₩33,768 | ₩33,873 | +0.31% | 500 |
|---|
| 2025.11.20 | ₩33,621 | ₩33,929 | ₩33,621 | ₩33,815 | +0.58% | 6.4천 |
|---|
| 2025.11.19 | ₩34,023 | ₩34,023 | ₩33,688 | ₩33,823 | -0.59% | 2.5천 |
|---|
| 2025.11.18 | ₩33,749 | ₩33,889 | ₩33,688 | ₩33,812 | +0.19% | 2.7천 |
|---|
| 2025.11.17 | ₩33,929 | ₩34,023 | ₩33,674 | ₩33,782 | -0.43% | 1.3만 |
|---|
| 2025.11.14 | ₩33,701 | ₩33,883 | ₩33,527 | ₩33,883 | +0.54% | 9.8천 |
|---|
| 2025.11.13 | ₩33,822 | ₩33,835 | ₩33,704 | ₩33,727 | -0.28% | 1.6만 |
|---|
| 2025.11.12 | ₩33,661 | ₩33,807 | ₩33,661 | ₩33,732 | +0.21% | 3.4천 |
|---|
| 2025.11.11 | ₩33,668 | ₩33,794 | ₩33,668 | ₩33,702 | +0.10% | 4천 |
|---|
| 2025.11.10 | ₩33,312 | ₩33,714 | ₩33,312 | ₩33,635 | +0.97% | 1.7만 |
|---|
| 2025.11.07 | ₩33,218 | ₩33,410 | ₩33,124 | ₩33,407 | +0.57% | 3.8천 |
|---|
| 2025.11.06 | ₩33,171 | ₩33,245 | ₩33,084 | ₩33,166 | -0.02% | 2.6천 |
|---|
| 2025.11.05 | ₩32,789 | ₩33,110 | ₩32,789 | ₩32,976 | +0.57% | 4.3천 |
|---|
| 2025.11.04 | ₩32,588 | ₩32,870 | ₩32,588 | ₩32,745 | +0.48% | 1.4만 |
|---|
| 2025.11.03 | ₩33,044 | ₩33,044 | ₩32,789 | ₩33,023 | -0.06% | 8.6천 |
|---|
| 2025.10.31 | ₩32,949 | ₩32,977 | ₩32,816 | ₩32,977 | +0.09% | 4.6천 |
|---|
| 2025.10.30 | ₩32,789 | ₩33,071 | ₩32,789 | ₩32,977 | +0.57% | 9.4천 |
|---|
| 2025.10.29 | ₩33,004 | ₩33,071 | ₩32,856 | ₩32,856 | -0.45% | 7.5천 |
|---|
| 2025.10.28 | ₩33,151 | ₩33,151 | ₩32,947 | ₩33,037 | -0.34% | 6.5천 |
|---|
| 2025.10.27 | ₩33,043 | ₩33,124 | ₩32,937 | ₩33,124 | +0.25% | 7.3천 |
|---|
| 2025.10.24 | ₩33,138 | ₩33,138 | ₩32,910 | ₩33,004 | -0.40% | 1.8만 |
|---|
| 2025.10.23 | ₩33,324 | ₩33,324 | ₩33,124 | ₩33,151 | -0.52% | 6.6천 |
|---|
| 2025.10.22 | ₩33,181 | ₩33,312 | ₩33,146 | ₩33,232 | +0.15% | 2천 |
|---|
| 2025.10.21 | ₩33,111 | ₩33,191 | ₩33,111 | ₩33,178 | +0.20% | 1.6만 |
|---|
| 2025.10.20 | ₩32,856 | ₩33,178 | ₩32,856 | ₩33,163 | +0.93% | 6.2천 |
|---|
| 2025.10.17 | ₩33,098 | ₩33,190 | ₩33,057 | ₩33,153 | +0.17% | 2.1천 |
|---|
| 2025.10.16 | ₩33,701 | ₩33,701 | ₩33,111 | ₩33,111 | -1.75% | 1.1만 |
|---|
| 2025.10.15 | ₩33,956 | ₩33,956 | ₩33,500 | ₩33,598 | -1.05% | 7.8천 |
|---|
| 2025.10.14 | ₩33,259 | ₩33,567 | ₩33,232 | ₩33,438 | +0.54% | 3.5천 |
|---|
| 2025.10.13 | ₩33,634 | ₩33,755 | ₩33,520 | ₩33,655 | +0.06% | 3.4천 |
|---|
| 2025.10.10 | ₩34,130 | ₩34,197 | ₩33,527 | ₩33,527 | -1.77% | 2.9만 |
|---|