시장 데이터를 불러오는 중
전체 종목
Global X MLP & Energy Infrastructure ETF 과거 주가
Global X MLP & Energy Infrastructure ETF · MLPX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X MLP & Energy Infrastructure ETF · MLPX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩97,104 | ₩97,707 | ₩96,648 | ₩96,768 | -0.35% | 26.6만 |
| 2026.10.08 | ₩96,567 | ₩97,479 | ₩96,527 | ₩97,171 | +0.62% | 44.6만 |
| 2026.10.07 | ₩97,238 | ₩97,238 | ₩95,226 | ₩95,897 | -1.38% | 20.2만 |
| 2026.10.06 | ₩96,098 | ₩97,546 | ₩95,628 | ₩97,197 | +1.14% | 26.7만 |
| 2026.10.05 | ₩95,078 | ₩96,929 | ₩94,676 | ₩96,245 | +1.23% | 31.5만 |
| 2026.10.02 | ₩93,751 | ₩95,373 | ₩93,590 | ₩95,320 | +1.67% | 44.1만 |
| 2026.10.01 | ₩93,429 | ₩94,730 | ₩92,664 | ₩94,461 | +1.11% | 40.7만 |
| 2026.09.30 | ₩94,555 | ₩94,703 | ₩93,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,643 |
| -0.96% |
| 47.5만 |
| 2026.09.29 | ₩94,904 | ₩94,931 | ₩93,469 | ₩94,300 | -0.64% | 36.2만 |
|---|
| 2026.09.28 | ₩95,883 | ₩95,883 | ₩94,676 | ₩95,172 | -0.74% | 37.6만 |
|---|
| 2026.09.25 | ₩96,205 | ₩96,312 | ₩94,689 | ₩95,132 | -1.12% | 25.3만 |
|---|
| 2026.09.24 | ₩97,586 | ₩97,586 | ₩96,473 | ₩96,621 | -0.99% | 22.1만 |
|---|
| 2026.09.23 | ₩97,506 | ₩98,512 | ₩97,090 | ₩97,197 | -0.32% | 19.5만 |
|---|
| 2026.09.22 | ₩97,882 | ₩99,008 | ₩97,050 | ₩97,050 | -0.85% | 33.9만 |
|---|
| 2026.09.21 | ₩99,115 | ₩99,209 | ₩98,284 | ₩98,324 | -0.80% | 48.3만 |
|---|
| 2026.09.18 | ₩99,250 | ₩100,309 | ₩98,686 | ₩99,343 | +0.09% | 34만 |
|---|
| 2026.09.17 | ₩98,445 | ₩99,384 | ₩98,391 | ₩98,995 | +0.56% | 24.9만 |
|---|
| 2026.09.16 | ₩99,008 | ₩99,706 | ₩97,694 | ₩98,445 | -0.57% | 24.4만 |
|---|
| 2026.09.15 | ₩100,001 | ₩100,255 | ₩98,834 | ₩99,169 | -0.83% | 24.6만 |
|---|
| 2026.09.14 | ₩100,913 | ₩101,369 | ₩99,384 | ₩99,638 | -1.26% | 35.3만 |
|---|
| 2026.09.11 | ₩100,765 | ₩101,315 | ₩99,947 | ₩100,779 | +0.01% | 21만 |
|---|
| 2026.09.10 | ₩102,468 | ₩102,656 | ₩100,658 | ₩100,939 | -1.49% | 27만 |
|---|
| 2026.09.09 | ₩103,085 | ₩103,448 | ₩101,650 | ₩102,106 | -0.95% | 25.3만 |
|---|
| 2026.09.08 | ₩101,637 | ₩102,790 | ₩101,275 | ₩102,643 | +0.99% | 28.3만 |
|---|
| 2026.09.04 | ₩101,342 | ₩101,597 | ₩100,537 | ₩101,409 | +0.07% | 27.8만 |
|---|
| 2026.09.03 | ₩102,187 | ₩102,670 | ₩101,503 | ₩101,664 | -0.51% | 33.3만 |
|---|
| 2026.09.02 | ₩102,066 | ₩102,401 | ₩100,993 | ₩102,281 | +0.21% | 42만 |
|---|
| 2026.09.01 | ₩102,764 | ₩103,273 | ₩101,610 | ₩102,428 | -0.33% | 33.9만 |
|---|
| 2026.08.31 | ₩101,449 | ₩102,133 | ₩100,939 | ₩101,932 | +0.48% | 35.1만 |
|---|
| 2026.08.28 | ₩101,060 | ₩101,476 | ₩100,430 | ₩100,899 | -0.16% | 26.3만 |
|---|
| 2026.08.27 | ₩101,597 | ₩101,650 | ₩99,706 | ₩100,926 | -0.66% | 23.3만 |
|---|
| 2026.08.26 | ₩99,236 | ₩101,878 | ₩98,820 | ₩101,583 | +2.37% | 50만 |
|---|
| 2026.08.25 | ₩99,223 | ₩100,068 | ₩99,102 | ₩99,102 | -0.12% | 30.1만 |
|---|
| 2026.08.24 | ₩99,638 | ₩100,054 | ₩98,726 | ₩99,773 | +0.13% | 27만 |
|---|
| 2026.08.21 | ₩101,194 | ₩101,784 | ₩99,317 | ₩99,732 | -1.44% | 38.3만 |
|---|
| 2026.08.20 | ₩101,369 | ₩102,093 | ₩100,430 | ₩101,100 | -0.26% | 32.4만 |
|---|
| 2026.08.19 | ₩102,455 | ₩102,817 | ₩100,121 | ₩100,591 | -1.82% | 58.9만 |
|---|
| 2026.08.18 | ₩101,489 | ₩102,643 | ₩101,489 | ₩102,482 | +0.98% | 63.4만 |
|---|
| 2026.08.17 | ₩101,463 | ₩101,570 | ₩100,282 | ₩100,591 | -0.86% | 33.7만 |
|---|
| 2026.08.14 | ₩99,706 | ₩101,342 | ₩99,706 | ₩101,315 | +1.61% | 26만 |
|---|
| 2026.08.13 | ₩99,196 | ₩100,041 | ₩99,129 | ₩99,437 | +0.24% | 33.7만 |
|---|
| 2026.08.12 | ₩98,954 | ₩99,920 | ₩98,726 | ₩99,692 | +0.75% | 29.2만 |
|---|
| 2026.08.11 | ₩98,592 | ₩99,598 | ₩98,498 | ₩98,874 | +0.29% | 41.8만 |
|---|
| 2026.08.10 | ₩97,613 | ₩98,713 | ₩97,238 | ₩98,673 | +1.09% | 48만 |
|---|
| 2026.08.07 | ₩98,847 | ₩99,196 | ₩97,707 | ₩97,801 | -1.06% | 47.6만 |
|---|
| 2026.08.06 | ₩99,424 | ₩99,813 | ₩98,498 | ₩99,276 | -0.15% | 27.8만 |
|---|
| 2026.08.05 | ₩99,652 | ₩99,732 | ₩97,882 | ₩97,922 | -1.74% | 39.2만 |
|---|
| 2026.08.04 | ₩98,887 | ₩100,081 | ₩97,882 | ₩99,464 | +0.58% | 47.3만 |
|---|
| 2026.08.03 | ₩100,001 | ₩100,282 | ₩98,995 | ₩99,612 | -0.39% | 62.6만 |
|---|
| 2026.07.31 | ₩100,403 | ₩101,100 | ₩99,732 | ₩100,698 | +0.29% | 44.7만 |
|---|
| 2026.07.30 | ₩99,974 | ₩100,564 | ₩99,317 | ₩100,390 | +0.42% | 46만 |
|---|
| 2026.07.29 | ₩101,033 | ₩101,637 | ₩99,746 | ₩99,880 | -1.14% | 70만 |
|---|
| 2026.07.28 | ₩100,524 | ₩100,765 | ₩99,048 | ₩99,638 | -0.88% | 44.7만 |
|---|
| 2026.07.27 | ₩102,012 | ₩102,428 | ₩100,027 | ₩100,309 | -1.67% | 61.5만 |
|---|
| 2026.07.24 | ₩104,011 | ₩105,070 | ₩103,394 | ₩103,461 | -0.53% | 48.4만 |
|---|
| 2026.07.23 | ₩104,024 | ₩104,400 | ₩103,179 | ₩104,024 | 0.00% | 41.1만 |
|---|
| 2026.07.22 | ₩102,710 | ₩103,448 | ₩102,428 | ₩103,233 | +0.51% | 30.9만 |
|---|
| 2026.07.21 | ₩102,857 | ₩103,193 | ₩101,302 | ₩102,026 | -0.81% | 32.6만 |
|---|
| 2026.07.20 | ₩102,616 | ₩103,877 | ₩102,468 | ₩102,468 | -0.14% | 67.4만 |
|---|
| 2026.07.17 | ₩103,099 | ₩103,193 | ₩101,865 | ₩102,415 | -0.66% | 60.4만 |
|---|
| 2026.07.16 | ₩101,516 | ₩102,656 | ₩101,395 | ₩102,375 | +0.85% | 50.5만 |
|---|
| 2026.07.15 | ₩102,428 | ₩102,924 | ₩101,167 | ₩101,275 | -1.13% | 69.5만 |
|---|
| 2026.07.14 | ₩102,106 | ₩102,643 | ₩101,664 | ₩102,133 | +0.03% | 30.6만 |
|---|
| 2026.07.13 | ₩101,047 | ₩102,214 | ₩100,779 | ₩101,677 | +0.62% | 46.8만 |
|---|
| 2026.07.10 | ₩101,007 | ₩101,007 | ₩99,209 | ₩100,094 | -0.90% | 34.8만 |
|---|
| 2026.07.09 | ₩101,369 | ₩101,919 | ₩100,551 | ₩100,779 | -0.58% | 27.1만 |
|---|
| 2026.07.08 | ₩101,302 | ₩101,677 | ₩100,524 | ₩101,476 | +0.17% | 42.6만 |
|---|
| 2026.07.07 | ₩98,190 | ₩101,127 | ₩98,190 | ₩100,792 | +2.65% | 44.1만 |
|---|
| 2026.07.06 | ₩98,311 | ₩99,142 | ₩97,573 | ₩97,694 | -0.63% | 85.5만 |
|---|
| 2026.07.02 | ₩97,680 | ₩98,431 | ₩97,104 | ₩97,855 | +0.18% | 23.9만 |
|---|
| 2026.07.01 | ₩98,498 | ₩98,686 | ₩97,104 | ₩97,318 | -1.20% | 63.8만 |
|---|
| 2026.06.30 | ₩99,531 | ₩100,202 | ₩98,525 | ₩98,794 | -0.74% | 29.6만 |
|---|
| 2026.06.29 | ₩100,805 | ₩100,859 | ₩99,129 | ₩99,410 | -1.38% | 48.6만 |
|---|
| 2026.06.26 | ₩100,148 | ₩100,792 | ₩99,920 | ₩100,752 | +0.60% | 30.2만 |
|---|
| 2026.06.25 | ₩98,257 | ₩100,618 | ₩98,230 | ₩100,376 | +2.16% | 24.7만 |
|---|
| 2026.06.24 | ₩98,794 | ₩98,995 | ₩97,721 | ₩98,203 | -0.60% | 28.9만 |
|---|
| 2026.06.23 | ₩97,747 | ₩99,585 | ₩97,251 | ₩99,585 | +1.88% | 35.5만 |
|---|
| 2026.06.22 | ₩96,943 | ₩98,270 | ₩96,487 | ₩97,935 | +1.02% | 33만 |
|---|
| 2026.06.18 | ₩96,433 | ₩97,171 | ₩94,998 | ₩96,902 | +0.49% | 85.1만 |
|---|
| 2026.06.17 | ₩97,265 | ₩97,385 | ₩96,285 | ₩96,406 | -0.88% | 31.1만 |
|---|
| 2026.06.16 | ₩97,425 | ₩98,136 | ₩96,862 | ₩97,117 | -0.32% | 51.8만 |
|---|
| 2026.06.15 | ₩97,855 | ₩98,700 | ₩97,358 | ₩98,029 | +0.18% | 44.2만 |
|---|
| 2026.06.12 | ₩98,740 | ₩100,470 | ₩98,150 | ₩99,491 | +0.76% | 36.7만 |
|---|
| 2026.06.11 | ₩100,148 | ₩100,711 | ₩98,941 | ₩99,196 | -0.95% | 43.2만 |
|---|
| 2026.06.10 | ₩98,364 | ₩100,349 | ₩98,364 | ₩99,652 | +1.31% | 40.4만 |
|---|
| 2026.06.09 | ₩98,123 | ₩98,726 | ₩97,265 | ₩98,311 | +0.19% | 35.4만 |
|---|
| 2026.06.08 | ₩98,995 | ₩99,571 | ₩98,203 | ₩98,391 | -0.61% | 25.7만 |
|---|
| 2026.06.05 | ₩99,679 | ₩100,027 | ₩98,659 | ₩98,659 | -1.02% | 34만 |
|---|
| 2026.06.04 | ₩98,431 | ₩99,813 | ₩98,351 | ₩99,679 | +1.27% | 24.8만 |
|---|
| 2026.06.03 | ₩98,767 | ₩99,813 | ₩98,190 | ₩98,190 | -0.58% | 39만 |
|---|
| 2026.06.02 | ₩96,634 | ₩98,579 | ₩96,634 | ₩98,579 | +2.01% | 56.1만 |
|---|
| 2026.06.01 | ₩96,835 | ₩97,479 | ₩96,567 | ₩96,621 | -0.22% | 48.6만 |
|---|
| 2026.05.29 | ₩98,150 | ₩98,150 | ₩96,192 | ₩96,473 | -1.71% | 43.2만 |
|---|
| 2026.05.28 | ₩99,907 | ₩99,947 | ₩98,311 | ₩98,338 | -1.57% | 30.5만 |
|---|
| 2026.05.27 | ₩100,618 | ₩100,631 | ₩99,209 | ₩99,437 | -1.17% | 32.6만 |
|---|
| 2026.05.26 | ₩103,179 | ₩103,407 | ₩101,328 | ₩101,395 | -1.73% | 34.8만 |
|---|
| 2026.05.22 | ₩102,656 | ₩103,823 | ₩102,576 | ₩103,716 | +1.03% | 18.1만 |
|---|
| 2026.05.21 | ₩103,126 | ₩103,716 | ₩102,321 | ₩102,629 | -0.48% | 38만 |
|---|
| 2026.05.20 | ₩103,917 | ₩105,097 | ₩102,401 | ₩102,576 | -1.29% | 31만 |
|---|
| 2026.05.19 | ₩103,260 | ₩104,373 | ₩102,603 | ₩104,105 | +0.82% | 51.9만 |
|---|
| 2026.05.18 | ₩101,851 | ₩103,434 | ₩101,395 | ₩103,340 | +1.46% | 41.3만 |
|---|
| 2026.05.15 | ₩101,919 | ₩102,281 | ₩101,382 | ₩102,147 | +0.22% | 30.5만 |
|---|
| 2026.05.14 | ₩99,679 | ₩101,503 | ₩99,665 | ₩101,261 | +1.59% | 52.1만 |
|---|
| 2026.05.13 | ₩99,250 | ₩99,866 | ₩98,753 | ₩99,786 | +0.54% | 32만 |
|---|
| 2026.05.12 | ₩98,646 | ₩99,478 | ₩98,029 | ₩99,464 | +0.83% | 25.3만 |
|---|
| 2026.05.11 | ₩97,063 | ₩98,338 | ₩96,835 | ₩98,190 | +1.16% | 28.8만 |
|---|
| 2026.05.08 | ₩98,458 | ₩98,713 | ₩97,130 | ₩97,224 | -1.25% | 45.2만 |
|---|
| 2026.05.07 | ₩97,372 | ₩98,418 | ₩96,607 | ₩98,338 | +0.99% | 47.4만 |
|---|
| 2026.05.06 | ₩99,612 | ₩100,041 | ₩98,418 | ₩98,753 | -0.86% | 51.1만 |
|---|
| 2026.05.05 | ₩101,100 | ₩101,905 | ₩100,685 | ₩101,141 | +0.04% | 33.7만 |
|---|
| 2026.05.04 | ₩100,644 | ₩101,664 | ₩100,349 | ₩101,409 | +0.76% | 22.3만 |
|---|
| 2026.05.01 | ₩101,463 | ₩101,463 | ₩99,920 | ₩100,604 | -0.85% | 52.7만 |
|---|
| 2026.04.30 | ₩98,458 | ₩101,784 | ₩98,311 | ₩101,771 | +3.36% | 29.8만 |
|---|
| 2026.04.29 | ₩98,270 | ₩98,820 | ₩97,935 | ₩98,767 | +0.50% | 26.7만 |
|---|
| 2026.04.28 | ₩96,634 | ₩97,962 | ₩96,634 | ₩97,653 | +1.05% | 103.6만 |
|---|
| 2026.04.27 | ₩96,379 | ₩96,969 | ₩95,669 | ₩96,017 | -0.38% | 59.2만 |
|---|
| 2026.04.24 | ₩95,642 | ₩96,245 | ₩95,052 | ₩96,031 | +0.41% | 21만 |
|---|
| 2026.04.23 | ₩95,414 | ₩96,017 | ₩95,119 | ₩95,803 | +0.41% | 23만 |
|---|
| 2026.04.22 | ₩94,703 | ₩95,400 | ₩94,596 | ₩94,971 | +0.28% | 244.6만 |
|---|
| 2026.04.21 | ₩94,622 | ₩95,253 | ₩93,523 | ₩94,220 | -0.43% | 21.6만 |
|---|
| 2026.04.20 | ₩94,864 | ₩95,199 | ₩94,153 | ₩94,300 | -0.59% | 24.8만 |
|---|
| 2026.04.17 | ₩94,113 | ₩94,663 | ₩92,785 | ₩94,515 | +0.43% | 78.5만 |
|---|
| 2026.04.16 | ₩94,944 | ₩96,111 | ₩94,783 | ₩95,253 | +0.32% | 22.2만 |
|---|
| 2026.04.15 | ₩95,145 | ₩95,575 | ₩94,756 | ₩94,877 | -0.28% | 33.5만 |
|---|
| 2026.04.14 | ₩96,165 | ₩96,165 | ₩94,555 | ₩95,427 | -0.77% | 43.4만 |
|---|
| 2026.04.13 | ₩98,230 | ₩98,230 | ₩95,736 | ₩96,460 | -1.80% | 44.7만 |
|---|
| 2026.04.10 | ₩97,627 | ₩98,096 | ₩96,969 | ₩97,412 | -0.22% | 25.4만 |
|---|
| 2026.04.09 | ₩98,579 | ₩100,188 | ₩97,372 | ₩97,841 | -0.75% | 64.7만 |
|---|
| 2026.04.08 | ₩96,272 | ₩98,445 | ₩95,320 | ₩98,257 | +2.06% | 58.3만 |
|---|
| 2026.04.07 | ₩98,619 | ₩100,282 | ₩98,498 | ₩99,558 | +0.95% | 42.7만 |
|---|
| 2026.04.06 | ₩97,989 | ₩98,646 | ₩97,774 | ₩98,391 | +0.41% | 45.6만 |
|---|
| 2026.04.02 | ₩98,659 | ₩99,022 | ₩97,506 | ₩98,190 | -0.48% | 60.3만 |
|---|
| 2026.04.01 | ₩97,962 | ₩98,458 | ₩96,460 | ₩97,439 | -0.53% | 94만 |
|---|
| 2026.03.31 | ₩100,242 | ₩100,537 | ₩97,814 | ₩99,169 | -1.07% | 54.3만 |
|---|
| 2026.03.30 | ₩101,865 | ₩101,865 | ₩99,893 | ₩100,148 | -1.69% | 56.9만 |
|---|
| 2026.03.27 | ₩101,315 | ₩102,468 | ₩100,792 | ₩101,033 | -0.28% | 75.7만 |
|---|
| 2026.03.26 | ₩100,738 | ₩101,691 | ₩100,336 | ₩101,208 | +0.47% | 45.2만 |
|---|
| 2026.03.25 | ₩100,175 | ₩100,953 | ₩99,773 | ₩100,457 | +0.28% | 37만 |
|---|
| 2026.03.24 | ₩99,880 | ₩101,784 | ₩99,799 | ₩100,698 | +0.82% | 43.3만 |
|---|
| 2026.03.23 | ₩97,372 | ₩99,974 | ₩97,023 | ₩99,799 | +2.49% | 67.3만 |
|---|
| 2026.03.20 | ₩99,303 | ₩100,041 | ₩98,110 | ₩98,364 | -0.95% | 85.6만 |
|---|
| 2026.03.19 | ₩97,600 | ₩99,786 | ₩97,600 | ₩98,914 | +1.35% | 51.2만 |
|---|
| 2026.03.18 | ₩97,385 | ₩97,385 | ₩96,393 | ₩97,050 | -0.34% | 19.5만 |
|---|
| 2026.03.17 | ₩97,345 | ₩98,244 | ₩97,197 | ₩97,332 | -0.01% | 30만 |
|---|
| 2026.03.16 | ₩96,996 | ₩97,104 | ₩96,151 | ₩97,010 | +0.01% | 52.9만 |
|---|
| 2026.03.13 | ₩96,420 | ₩97,318 | ₩96,218 | ₩96,768 | +0.36% | 29.2만 |
|---|
| 2026.03.12 | ₩97,104 | ₩97,721 | ₩96,232 | ₩96,232 | -0.90% | 51.4만 |
|---|
| 2026.03.11 | ₩95,628 | ₩96,849 | ₩95,628 | ₩96,782 | +1.21% | 87.6만 |
|---|
| 2026.03.10 | ₩96,446 | ₩96,983 | ₩95,736 | ₩95,843 | -0.63% | 37.5만 |
|---|
| 2026.03.09 | ₩97,707 | ₩97,774 | ₩96,326 | ₩96,393 | -1.35% | 42.1만 |
|---|
| 2026.03.06 | ₩97,653 | ₩97,962 | ₩96,916 | ₩97,425 | -0.23% | 84.6만 |
|---|
| 2026.03.05 | ₩97,721 | ₩98,056 | ₩96,661 | ₩97,211 | -0.52% | 34.9만 |
|---|
| 2026.03.04 | ₩97,425 | ₩97,707 | ₩96,017 | ₩97,425 | 0.00% | 33.7만 |
|---|
| 2026.03.03 | ₩98,190 | ₩98,324 | ₩96,554 | ₩97,519 | -0.68% | 37.4만 |
|---|
| 2026.03.02 | ₩97,238 | ₩98,042 | ₩96,098 | ₩97,653 | +0.43% | 57.9만 |
|---|
| 2026.02.27 | ₩95,025 | ₩95,682 | ₩94,609 | ₩95,534 | +0.54% | 24.6만 |
|---|
| 2026.02.26 | ₩93,630 | ₩95,441 | ₩93,201 | ₩94,864 | +1.32% | 19.9만 |
|---|
| 2026.02.25 | ₩93,952 | ₩93,952 | ₩92,584 | ₩93,885 | -0.07% | 21.2만 |
|---|
| 2026.02.24 | ₩93,979 | ₩94,354 | ₩92,691 | ₩93,858 | -0.13% | 30.3만 |
|---|
| 2026.02.23 | ₩94,019 | ₩94,917 | ₩93,549 | ₩94,126 | +0.11% | 27.6만 |
|---|
| 2026.02.20 | ₩93,147 | ₩93,912 | ₩92,865 | ₩93,912 | +0.82% | 24.4만 |
|---|
| 2026.02.19 | ₩93,214 | ₩93,804 | ₩92,852 | ₩93,254 | +0.04% | 32.1만 |
|---|
| 2026.02.18 | ₩93,174 | ₩93,751 | ₩92,785 | ₩92,798 | -0.40% | 26.4만 |
|---|
| 2026.02.17 | ₩93,469 | ₩93,536 | ₩91,591 | ₩92,584 | -0.95% | 24.6만 |
|---|
| 2026.02.13 | ₩91,497 | ₩93,603 | ₩91,484 | ₩93,523 | +2.21% | 41.1만 |
|---|
| 2026.02.12 | ₩91,524 | ₩92,356 | ₩90,907 | ₩91,202 | -0.35% | 31.2만 |
|---|
| 2026.02.11 | ₩90,894 | ₩91,658 | ₩90,719 | ₩91,390 | +0.55% | 27.9만 |
|---|
| 2026.02.10 | ₩90,223 | ₩90,652 | ₩89,874 | ₩90,357 | +0.15% | 23.5만 |
|---|
| 2026.02.09 | ₩88,802 | ₩89,955 | ₩88,667 | ₩89,888 | +1.22% | 19.9만 |
|---|
| 2026.02.06 | ₩89,231 | ₩90,196 | ₩89,231 | ₩89,848 | +0.69% | 25만 |
|---|
| 2026.02.05 | ₩88,480 | ₩89,298 | ₩87,930 | ₩89,244 | +0.86% | 22.3만 |
|---|
| 2026.02.04 | ₩88,574 | ₩88,976 | ₩87,554 | ₩88,855 | +0.32% | 26.3만 |
|---|
| 2026.02.03 | ₩86,951 | ₩88,627 | ₩86,830 | ₩88,547 | +1.84% | 25.1만 |
|---|
| 2026.02.02 | ₩86,817 | ₩87,205 | ₩86,414 | ₩86,589 | -0.26% | 39.3만 |
|---|
| 2026.01.30 | ₩87,715 | ₩88,305 | ₩86,213 | ₩87,648 | -0.08% | 30.4만 |
|---|
| 2026.01.29 | ₩88,024 | ₩88,627 | ₩87,487 | ₩87,970 | -0.06% | 30.5만 |
|---|
| 2026.01.28 | ₩86,186 | ₩87,366 | ₩86,146 | ₩87,112 | +1.07% | 22.6만 |
|---|
| 2026.01.27 | ₩85,220 | ₩86,213 | ₩85,220 | ₩86,039 | +0.96% | 23.5만 |
|---|
| 2026.01.26 | ₩86,186 | ₩86,481 | ₩84,858 | ₩85,234 | -1.10% | 26.8만 |
|---|
| 2026.01.23 | ₩85,556 | ₩86,106 | ₩85,381 | ₩85,609 | +0.06% | 32.1만 |
|---|
| 2026.01.22 | ₩84,188 | ₩85,234 | ₩84,094 | ₩85,046 | +1.02% | 24.1만 |
|---|
| 2026.01.21 | ₩83,678 | ₩84,577 | ₩83,423 | ₩83,893 | +0.26% | 27.3만 |
|---|
| 2026.01.20 | ₩83,651 | ₩84,121 | ₩82,793 | ₩82,900 | -0.90% | 41만 |
|---|
| 2026.01.16 | ₩82,350 | ₩83,598 | ₩82,350 | ₩83,598 | +1.51% | 69.9만 |
|---|
| 2026.01.15 | ₩82,055 | ₩82,592 | ₩81,586 | ₩82,364 | +0.38% | 33.4만 |
|---|
| 2026.01.14 | ₩81,707 | ₩82,967 | ₩81,707 | ₩82,525 | +1.00% | 27.8만 |
|---|
| 2026.01.13 | ₩80,875 | ₩81,988 | ₩80,821 | ₩81,653 | +0.96% | 66.2만 |
|---|
| 2026.01.12 | ₩80,513 | ₩80,955 | ₩80,151 | ₩80,593 | +0.10% | 41.6만 |
|---|
| 2026.01.09 | ₩80,607 | ₩81,210 | ₩80,218 | ₩80,540 | -0.08% | 30.3만 |
|---|
| 2026.01.08 | ₩79,708 | ₩80,794 | ₩79,520 | ₩80,634 | +1.16% | 48.1만 |
|---|
| 2026.01.07 | ₩79,695 | ₩79,869 | ₩79,426 | ₩79,467 | -0.29% | 51.5만 |
|---|
| 2026.01.06 | ₩81,452 | ₩81,452 | ₩79,373 | ₩79,614 | -2.26% | 53.7만 |
|---|
| 2026.01.05 | ₩82,873 | ₩82,873 | ₩79,654 | ₩81,452 | -1.72% | 52.6만 |
|---|
| 2026.01.02 | ₩81,063 | ₩82,471 | ₩80,620 | ₩82,042 | +1.21% | 44.2만 |
|---|
| 2025.12.31 | ₩81,465 | ₩81,546 | ₩80,875 | ₩81,183 | -0.35% | 22.9만 |
|---|
| 2025.12.30 | ₩81,197 | ₩81,613 | ₩81,143 | ₩81,519 | +0.40% | 18만 |
|---|
| 2025.12.29 | ₩80,875 | ₩81,438 | ₩80,875 | ₩81,116 | +0.30% | 36.7만 |
|---|
| 2025.12.26 | ₩81,009 | ₩81,237 | ₩80,473 | ₩80,727 | -0.35% | 14.3만 |
|---|
| 2025.12.24 | ₩81,143 | ₩81,358 | ₩80,996 | ₩81,130 | -0.02% | 8.2만 |
|---|
| 2025.12.23 | ₩80,218 | ₩81,237 | ₩80,151 | ₩81,183 | +1.20% | 17.1만 |
|---|
| 2025.12.22 | ₩79,856 | ₩80,352 | ₩79,654 | ₩80,352 | +0.62% | 30.9만 |
|---|
| 2025.12.19 | ₩79,574 | ₩80,178 | ₩79,494 | ₩79,494 | -0.10% | 19.2만 |
|---|
| 2025.12.18 | ₩80,003 | ₩80,459 | ₩79,319 | ₩79,413 | -0.74% | 35.4만 |
|---|
| 2025.12.17 | ₩79,561 | ₩80,204 | ₩79,225 | ₩79,842 | +0.35% | 36만 |
|---|
| 2025.12.16 | ₩80,473 | ₩80,473 | ₩79,158 | ₩79,252 | -1.52% | 25.7만 |
|---|
| 2025.12.15 | ₩80,929 | ₩80,929 | ₩80,218 | ₩80,888 | -0.05% | 31.7만 |
|---|
| 2025.12.12 | ₩81,103 | ₩81,358 | ₩80,325 | ₩80,942 | -0.20% | 45.9만 |
|---|
| 2025.12.11 | ₩80,432 | ₩81,116 | ₩80,325 | ₩80,862 | +0.53% | 57.8만 |
|---|
| 2025.12.10 | ₩81,626 | ₩81,626 | ₩80,258 | ₩80,620 | -1.23% | 39만 |
|---|
| 2025.12.09 | ₩81,894 | ₩82,592 | ₩81,465 | ₩81,479 | -0.51% | 21.9만 |
|---|
| 2025.12.08 | ₩82,256 | ₩82,256 | ₩81,747 | ₩81,814 | -0.54% | 28.3만 |
|---|
| 2025.12.05 | ₩82,900 | ₩83,155 | ₩82,404 | ₩82,525 | -0.45% | 36.4만 |
|---|
| 2025.12.04 | ₩81,519 | ₩82,712 | ₩81,425 | ₩82,712 | +1.46% | 21.2만 |
|---|
| 2025.12.03 | ₩80,915 | ₩81,720 | ₩80,875 | ₩81,344 | +0.53% | 12.9만 |
|---|
| 2025.12.02 | ₩81,760 | ₩81,827 | ₩80,526 | ₩80,526 | -1.51% | 20.1만 |
|---|
| 2025.12.01 | ₩81,318 | ₩81,961 | ₩81,318 | ₩81,720 | +0.49% | 23만 |
|---|
| 2025.11.28 | ₩80,634 | ₩81,747 | ₩80,634 | ₩81,626 | +1.23% | 13.4만 |
|---|
| 2025.11.26 | ₩79,950 | ₩80,862 | ₩79,923 | ₩80,526 | +0.72% | 51.3만 |
|---|
| 2025.11.25 | ₩79,319 | ₩79,990 | ₩79,024 | ₩79,856 | +0.68% | 67.6만 |
|---|
| 2025.11.24 | ₩79,909 | ₩80,003 | ₩78,944 | ₩79,587 | -0.40% | 121.5만 |
|---|
| 2025.11.21 | ₩79,775 | ₩80,258 | ₩79,212 | ₩79,990 | +0.27% | 53.1만 |
|---|
| 2025.11.20 | ₩80,338 | ₩81,264 | ₩79,641 | ₩79,896 | -0.55% | 50.8만 |
|---|
| 2025.11.19 | ₩79,668 | ₩80,285 | ₩79,198 | ₩80,070 | +0.51% | 26.7만 |
|---|
| 2025.11.18 | ₩79,842 | ₩80,459 | ₩79,775 | ₩80,151 | +0.39% | 23.2만 |
|---|
| 2025.11.17 | ₩81,022 | ₩81,224 | ₩79,950 | ₩80,164 | -1.06% | 35.1만 |
|---|
| 2025.11.14 | ₩79,735 | ₩81,210 | ₩79,292 | ₩80,982 | +1.56% | 53.1만 |
|---|
| 2025.11.13 | ₩79,882 | ₩80,526 | ₩79,292 | ₩79,748 | -0.17% | 45.8만 |
|---|
| 2025.11.12 | ₩79,909 | ₩80,392 | ₩79,909 | ₩80,017 | +0.13% | 77.6만 |
|---|
| 2025.11.11 | ₩79,762 | ₩80,178 | ₩79,668 | ₩79,708 | -0.07% | 30.1만 |
|---|
| 2025.11.10 | ₩79,145 | ₩79,829 | ₩78,555 | ₩79,561 | +0.53% | 43.8만 |
|---|
| 2025.11.07 | ₩77,924 | ₩78,930 | ₩77,401 | ₩78,809 | +1.14% | 35.9만 |
|---|
| 2025.11.06 | ₩78,568 | ₩79,078 | ₩78,514 | ₩78,783 | +0.27% | 29.2만 |
|---|
| 2025.11.05 | ₩77,522 | ₩78,836 | ₩77,482 | ₩78,434 | +1.18% | 61.3만 |
|---|
| 2025.11.04 | ₩77,683 | ₩77,897 | ₩77,334 | ₩77,576 | -0.14% | 53만 |
|---|
| 2025.11.03 | ₩78,327 | ₩78,514 | ₩77,522 | ₩78,514 | +0.24% | 57.9만 |
|---|
| 2025.10.31 | ₩78,581 | ₩78,649 | ₩78,005 | ₩78,541 | -0.05% | 56.6만 |
|---|
| 2025.10.30 | ₩78,005 | ₩78,877 | ₩77,495 | ₩78,380 | +0.48% | 35.6만 |
|---|
| 2025.10.29 | ₩78,890 | ₩79,024 | ₩77,750 | ₩78,085 | -1.02% | 38.6만 |
|---|
| 2025.10.28 | ₩78,944 | ₩79,051 | ₩78,273 | ₩79,051 | +0.14% | 35.5만 |
|---|
| 2025.10.27 | ₩78,729 | ₩78,944 | ₩78,367 | ₩78,944 | +0.27% | 29만 |
|---|
| 2025.10.24 | ₩79,534 | ₩79,534 | ₩78,353 | ₩78,528 | -1.26% | 30.9만 |
|---|
| 2025.10.23 | ₩80,821 | ₩80,862 | ₩79,131 | ₩79,131 | -2.09% | 23만 |
|---|
| 2025.10.22 | ₩79,722 | ₩80,432 | ₩79,158 | ₩80,204 | +0.61% | 26.5만 |
|---|
| 2025.10.21 | ₩79,762 | ₩79,789 | ₩79,118 | ₩79,346 | -0.52% | 23.8만 |
|---|
| 2025.10.20 | ₩79,131 | ₩79,668 | ₩79,131 | ₩79,400 | +0.34% | 16.7만 |
|---|
| 2025.10.17 | ₩78,689 | ₩78,903 | ₩78,300 | ₩78,662 | -0.03% | 80.4만 |
|---|
| 2025.10.16 | ₩79,950 | ₩80,110 | ₩78,461 | ₩78,595 | -1.69% | 34.4만 |
|---|
| 2025.10.15 | ₩79,950 | ₩80,821 | ₩79,654 | ₩79,802 | -0.18% | 25만 |
|---|
| 2025.10.14 | ₩79,413 | ₩79,856 | ₩78,917 | ₩79,601 | +0.24% | 36.4만 |
|---|
| 2025.10.13 | ₩80,473 | ₩80,473 | ₩79,628 | ₩79,976 | -0.62% | 22.8만 |
|---|
| 2025.10.10 | ₩80,942 | ₩81,559 | ₩79,440 | ₩79,440 | -1.86% | 28.7만 |
|---|