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 | ₩97,081 | ₩97,685 | ₩96,625 | ₩96,746 | -0.35% | 26.6만 |
| 2026.10.08 | ₩96,545 | ₩97,457 | ₩96,505 | ₩97,148 | +0.62% | 44.6만 |
| 2026.10.07 | ₩97,215 | ₩97,215 | ₩95,204 | ₩95,874 | -1.38% | 20.2만 |
| 2026.10.06 | ₩96,075 | ₩97,524 | ₩95,606 | ₩97,175 | +1.14% | 26.7만 |
| 2026.10.05 | ₩95,056 | ₩96,907 | ₩94,654 | ₩96,223 | +1.23% | 31.5만 |
| 2026.10.02 | ₩93,729 | ₩95,351 | ₩93,568 | ₩95,298 | +1.67% | 44.1만 |
| 2026.10.01 | ₩93,407 | ₩94,708 | ₩92,643 | ₩94,440 | +1.11% | 40.7만 |
| 2026.09.30 | ₩94,533 | ₩94,681 | ₩93,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,622 |
| -0.96% |
| 47.5만 |
| 2026.09.29 | ₩94,882 | ₩94,909 | ₩93,447 | ₩94,279 | -0.64% | 36.2만 |
|---|
| 2026.09.28 | ₩95,861 | ₩95,861 | ₩94,654 | ₩95,150 | -0.74% | 37.6만 |
|---|
| 2026.09.25 | ₩96,183 | ₩96,290 | ₩94,668 | ₩95,110 | -1.12% | 25.3만 |
|---|
| 2026.09.24 | ₩97,564 | ₩97,564 | ₩96,451 | ₩96,598 | -0.99% | 22.1만 |
|---|
| 2026.09.23 | ₩97,483 | ₩98,489 | ₩97,068 | ₩97,175 | -0.32% | 19.5만 |
|---|
| 2026.09.22 | ₩97,859 | ₩98,985 | ₩97,028 | ₩97,028 | -0.85% | 33.9만 |
|---|
| 2026.09.21 | ₩99,093 | ₩99,186 | ₩98,261 | ₩98,301 | -0.80% | 48.3만 |
|---|
| 2026.09.18 | ₩99,227 | ₩100,286 | ₩98,663 | ₩99,320 | +0.09% | 34만 |
|---|
| 2026.09.17 | ₩98,422 | ₩99,361 | ₩98,368 | ₩98,972 | +0.56% | 24.9만 |
|---|
| 2026.09.16 | ₩98,985 | ₩99,683 | ₩97,671 | ₩98,422 | -0.57% | 24.4만 |
|---|
| 2026.09.15 | ₩99,978 | ₩100,232 | ₩98,811 | ₩99,146 | -0.83% | 24.6만 |
|---|
| 2026.09.14 | ₩100,889 | ₩101,345 | ₩99,361 | ₩99,615 | -1.26% | 35.3만 |
|---|
| 2026.09.11 | ₩100,742 | ₩101,292 | ₩99,924 | ₩100,755 | +0.01% | 21만 |
|---|
| 2026.09.10 | ₩102,445 | ₩102,632 | ₩100,635 | ₩100,916 | -1.49% | 27만 |
|---|
| 2026.09.09 | ₩103,062 | ₩103,424 | ₩101,627 | ₩102,083 | -0.95% | 25.3만 |
|---|
| 2026.09.08 | ₩101,613 | ₩102,767 | ₩101,251 | ₩102,619 | +0.99% | 28.3만 |
|---|
| 2026.09.04 | ₩101,318 | ₩101,573 | ₩100,514 | ₩101,385 | +0.07% | 27.8만 |
|---|
| 2026.09.03 | ₩102,163 | ₩102,646 | ₩101,479 | ₩101,640 | -0.51% | 33.3만 |
|---|
| 2026.09.02 | ₩102,042 | ₩102,378 | ₩100,970 | ₩102,257 | +0.21% | 42만 |
|---|
| 2026.09.01 | ₩102,740 | ₩103,249 | ₩101,587 | ₩102,405 | -0.33% | 33.9만 |
|---|
| 2026.08.31 | ₩101,426 | ₩102,110 | ₩100,916 | ₩101,908 | +0.48% | 35.1만 |
|---|
| 2026.08.28 | ₩101,037 | ₩101,452 | ₩100,407 | ₩100,876 | -0.16% | 26.3만 |
|---|
| 2026.08.27 | ₩101,573 | ₩101,627 | ₩99,683 | ₩100,903 | -0.66% | 23.3만 |
|---|
| 2026.08.26 | ₩99,213 | ₩101,855 | ₩98,798 | ₩101,560 | +2.37% | 50만 |
|---|
| 2026.08.25 | ₩99,200 | ₩100,045 | ₩99,079 | ₩99,079 | -0.12% | 30.1만 |
|---|
| 2026.08.24 | ₩99,615 | ₩100,031 | ₩98,704 | ₩99,750 | +0.13% | 27만 |
|---|
| 2026.08.21 | ₩101,171 | ₩101,761 | ₩99,294 | ₩99,709 | -1.44% | 38.3만 |
|---|
| 2026.08.20 | ₩101,345 | ₩102,069 | ₩100,407 | ₩101,077 | -0.26% | 32.4만 |
|---|
| 2026.08.19 | ₩102,431 | ₩102,793 | ₩100,098 | ₩100,568 | -1.82% | 58.9만 |
|---|
| 2026.08.18 | ₩101,466 | ₩102,619 | ₩101,466 | ₩102,458 | +0.98% | 63.4만 |
|---|
| 2026.08.17 | ₩101,439 | ₩101,546 | ₩100,259 | ₩100,568 | -0.86% | 33.7만 |
|---|
| 2026.08.14 | ₩99,683 | ₩101,318 | ₩99,683 | ₩101,292 | +1.61% | 26만 |
|---|
| 2026.08.13 | ₩99,173 | ₩100,018 | ₩99,106 | ₩99,414 | +0.24% | 33.7만 |
|---|
| 2026.08.12 | ₩98,932 | ₩99,897 | ₩98,704 | ₩99,669 | +0.75% | 29.2만 |
|---|
| 2026.08.11 | ₩98,570 | ₩99,575 | ₩98,476 | ₩98,851 | +0.29% | 41.8만 |
|---|
| 2026.08.10 | ₩97,591 | ₩98,690 | ₩97,215 | ₩98,650 | +1.09% | 48만 |
|---|
| 2026.08.07 | ₩98,824 | ₩99,173 | ₩97,685 | ₩97,778 | -1.06% | 47.6만 |
|---|
| 2026.08.06 | ₩99,401 | ₩99,790 | ₩98,476 | ₩99,253 | -0.15% | 27.8만 |
|---|
| 2026.08.05 | ₩99,629 | ₩99,709 | ₩97,859 | ₩97,899 | -1.74% | 39.2만 |
|---|
| 2026.08.04 | ₩98,865 | ₩100,058 | ₩97,859 | ₩99,441 | +0.58% | 47.3만 |
|---|
| 2026.08.03 | ₩99,978 | ₩100,259 | ₩98,972 | ₩99,589 | -0.39% | 62.6만 |
|---|
| 2026.07.31 | ₩100,380 | ₩101,077 | ₩99,709 | ₩100,675 | +0.29% | 44.7만 |
|---|
| 2026.07.30 | ₩99,951 | ₩100,541 | ₩99,294 | ₩100,366 | +0.42% | 46만 |
|---|
| 2026.07.29 | ₩101,010 | ₩101,613 | ₩99,723 | ₩99,857 | -1.14% | 70만 |
|---|
| 2026.07.28 | ₩100,500 | ₩100,742 | ₩99,025 | ₩99,615 | -0.88% | 44.7만 |
|---|
| 2026.07.27 | ₩101,989 | ₩102,405 | ₩100,004 | ₩100,286 | -1.67% | 61.5만 |
|---|
| 2026.07.24 | ₩103,987 | ₩105,046 | ₩103,370 | ₩103,437 | -0.53% | 48.4만 |
|---|
| 2026.07.23 | ₩104,000 | ₩104,376 | ₩103,155 | ₩104,000 | 0.00% | 41.1만 |
|---|
| 2026.07.22 | ₩102,686 | ₩103,424 | ₩102,405 | ₩103,209 | +0.51% | 30.9만 |
|---|
| 2026.07.21 | ₩102,834 | ₩103,169 | ₩101,278 | ₩102,002 | -0.81% | 32.6만 |
|---|
| 2026.07.20 | ₩102,592 | ₩103,853 | ₩102,445 | ₩102,445 | -0.14% | 67.4만 |
|---|
| 2026.07.17 | ₩103,075 | ₩103,169 | ₩101,841 | ₩102,391 | -0.66% | 60.4만 |
|---|
| 2026.07.16 | ₩101,493 | ₩102,632 | ₩101,372 | ₩102,351 | +0.85% | 50.5만 |
|---|
| 2026.07.15 | ₩102,405 | ₩102,901 | ₩101,144 | ₩101,251 | -1.13% | 69.5만 |
|---|
| 2026.07.14 | ₩102,083 | ₩102,619 | ₩101,640 | ₩102,110 | +0.03% | 30.6만 |
|---|
| 2026.07.13 | ₩101,023 | ₩102,190 | ₩100,755 | ₩101,654 | +0.62% | 46.8만 |
|---|
| 2026.07.10 | ₩100,983 | ₩100,983 | ₩99,186 | ₩100,071 | -0.90% | 34.8만 |
|---|
| 2026.07.09 | ₩101,345 | ₩101,895 | ₩100,527 | ₩100,755 | -0.58% | 27.1만 |
|---|
| 2026.07.08 | ₩101,278 | ₩101,654 | ₩100,500 | ₩101,452 | +0.17% | 42.6만 |
|---|
| 2026.07.07 | ₩98,167 | ₩101,104 | ₩98,167 | ₩100,769 | +2.65% | 44.1만 |
|---|
| 2026.07.06 | ₩98,288 | ₩99,119 | ₩97,550 | ₩97,671 | -0.63% | 85.5만 |
|---|
| 2026.07.02 | ₩97,658 | ₩98,409 | ₩97,081 | ₩97,832 | +0.18% | 23.9만 |
|---|
| 2026.07.01 | ₩98,476 | ₩98,663 | ₩97,081 | ₩97,296 | -1.20% | 63.8만 |
|---|
| 2026.06.30 | ₩99,508 | ₩100,179 | ₩98,503 | ₩98,771 | -0.74% | 29.6만 |
|---|
| 2026.06.29 | ₩100,782 | ₩100,836 | ₩99,106 | ₩99,388 | -1.38% | 48.6만 |
|---|
| 2026.06.26 | ₩100,125 | ₩100,769 | ₩99,897 | ₩100,728 | +0.60% | 30.2만 |
|---|
| 2026.06.25 | ₩98,234 | ₩100,594 | ₩98,208 | ₩100,353 | +2.16% | 24.7만 |
|---|
| 2026.06.24 | ₩98,771 | ₩98,972 | ₩97,698 | ₩98,181 | -0.60% | 28.9만 |
|---|
| 2026.06.23 | ₩97,725 | ₩99,562 | ₩97,229 | ₩99,562 | +1.88% | 35.5만 |
|---|
| 2026.06.22 | ₩96,920 | ₩98,248 | ₩96,464 | ₩97,913 | +1.02% | 33만 |
|---|
| 2026.06.18 | ₩96,411 | ₩97,148 | ₩94,976 | ₩96,880 | +0.49% | 85.1만 |
|---|
| 2026.06.17 | ₩97,242 | ₩97,363 | ₩96,263 | ₩96,384 | -0.88% | 31.1만 |
|---|
| 2026.06.16 | ₩97,403 | ₩98,114 | ₩96,840 | ₩97,095 | -0.32% | 51.8만 |
|---|
| 2026.06.15 | ₩97,832 | ₩98,677 | ₩97,336 | ₩98,006 | +0.18% | 44.2만 |
|---|
| 2026.06.12 | ₩98,717 | ₩100,447 | ₩98,127 | ₩99,468 | +0.76% | 36.7만 |
|---|
| 2026.06.11 | ₩100,125 | ₩100,688 | ₩98,918 | ₩99,173 | -0.95% | 43.2만 |
|---|
| 2026.06.10 | ₩98,342 | ₩100,326 | ₩98,342 | ₩99,629 | +1.31% | 40.4만 |
|---|
| 2026.06.09 | ₩98,100 | ₩98,704 | ₩97,242 | ₩98,288 | +0.19% | 35.4만 |
|---|
| 2026.06.08 | ₩98,972 | ₩99,548 | ₩98,181 | ₩98,368 | -0.61% | 25.7만 |
|---|
| 2026.06.05 | ₩99,656 | ₩100,004 | ₩98,637 | ₩98,637 | -1.02% | 34만 |
|---|
| 2026.06.04 | ₩98,409 | ₩99,790 | ₩98,328 | ₩99,656 | +1.27% | 24.8만 |
|---|
| 2026.06.03 | ₩98,744 | ₩99,790 | ₩98,167 | ₩98,167 | -0.58% | 39만 |
|---|
| 2026.06.02 | ₩96,612 | ₩98,556 | ₩96,612 | ₩98,556 | +2.01% | 56.1만 |
|---|
| 2026.06.01 | ₩96,813 | ₩97,457 | ₩96,545 | ₩96,598 | -0.22% | 48.6만 |
|---|
| 2026.05.29 | ₩98,127 | ₩98,127 | ₩96,169 | ₩96,451 | -1.71% | 43.2만 |
|---|
| 2026.05.28 | ₩99,884 | ₩99,924 | ₩98,288 | ₩98,315 | -1.57% | 30.5만 |
|---|
| 2026.05.27 | ₩100,594 | ₩100,608 | ₩99,186 | ₩99,414 | -1.17% | 32.6만 |
|---|
| 2026.05.26 | ₩103,155 | ₩103,383 | ₩101,305 | ₩101,372 | -1.73% | 34.8만 |
|---|
| 2026.05.22 | ₩102,632 | ₩103,799 | ₩102,552 | ₩103,692 | +1.03% | 18.1만 |
|---|
| 2026.05.21 | ₩103,102 | ₩103,692 | ₩102,297 | ₩102,606 | -0.48% | 38만 |
|---|
| 2026.05.20 | ₩103,893 | ₩105,073 | ₩102,378 | ₩102,552 | -1.29% | 31만 |
|---|
| 2026.05.19 | ₩103,236 | ₩104,349 | ₩102,579 | ₩104,081 | +0.82% | 51.9만 |
|---|
| 2026.05.18 | ₩101,828 | ₩103,410 | ₩101,372 | ₩103,316 | +1.46% | 41.3만 |
|---|
| 2026.05.15 | ₩101,895 | ₩102,257 | ₩101,359 | ₩102,123 | +0.22% | 30.5만 |
|---|
| 2026.05.14 | ₩99,656 | ₩101,479 | ₩99,642 | ₩101,238 | +1.59% | 52.1만 |
|---|
| 2026.05.13 | ₩99,227 | ₩99,843 | ₩98,730 | ₩99,763 | +0.54% | 32만 |
|---|
| 2026.05.12 | ₩98,623 | ₩99,455 | ₩98,006 | ₩99,441 | +0.83% | 25.3만 |
|---|
| 2026.05.11 | ₩97,041 | ₩98,315 | ₩96,813 | ₩98,167 | +1.16% | 28.8만 |
|---|
| 2026.05.08 | ₩98,435 | ₩98,690 | ₩97,108 | ₩97,202 | -1.25% | 45.2만 |
|---|
| 2026.05.07 | ₩97,349 | ₩98,395 | ₩96,585 | ₩98,315 | +0.99% | 47.4만 |
|---|
| 2026.05.06 | ₩99,589 | ₩100,018 | ₩98,395 | ₩98,730 | -0.86% | 51.1만 |
|---|
| 2026.05.05 | ₩101,077 | ₩101,882 | ₩100,661 | ₩101,117 | +0.04% | 33.7만 |
|---|
| 2026.05.04 | ₩100,621 | ₩101,640 | ₩100,326 | ₩101,385 | +0.76% | 22.3만 |
|---|
| 2026.05.01 | ₩101,439 | ₩101,439 | ₩99,897 | ₩100,581 | -0.85% | 52.7만 |
|---|
| 2026.04.30 | ₩98,435 | ₩101,761 | ₩98,288 | ₩101,747 | +3.36% | 29.8만 |
|---|
| 2026.04.29 | ₩98,248 | ₩98,798 | ₩97,913 | ₩98,744 | +0.50% | 26.7만 |
|---|
| 2026.04.28 | ₩96,612 | ₩97,939 | ₩96,612 | ₩97,631 | +1.05% | 103.6만 |
|---|
| 2026.04.27 | ₩96,357 | ₩96,947 | ₩95,646 | ₩95,995 | -0.38% | 59.2만 |
|---|
| 2026.04.24 | ₩95,620 | ₩96,223 | ₩95,030 | ₩96,008 | +0.41% | 21만 |
|---|
| 2026.04.23 | ₩95,392 | ₩95,995 | ₩95,097 | ₩95,780 | +0.41% | 23만 |
|---|
| 2026.04.22 | ₩94,681 | ₩95,378 | ₩94,574 | ₩94,949 | +0.28% | 244.6만 |
|---|
| 2026.04.21 | ₩94,600 | ₩95,231 | ₩93,501 | ₩94,198 | -0.43% | 21.6만 |
|---|
| 2026.04.20 | ₩94,842 | ₩95,177 | ₩94,131 | ₩94,279 | -0.59% | 24.8만 |
|---|
| 2026.04.17 | ₩94,091 | ₩94,641 | ₩92,763 | ₩94,493 | +0.43% | 78.5만 |
|---|
| 2026.04.16 | ₩94,922 | ₩96,089 | ₩94,761 | ₩95,231 | +0.32% | 22.2만 |
|---|
| 2026.04.15 | ₩95,123 | ₩95,553 | ₩94,735 | ₩94,855 | -0.28% | 33.5만 |
|---|
| 2026.04.14 | ₩96,143 | ₩96,143 | ₩94,533 | ₩95,405 | -0.77% | 43.4만 |
|---|
| 2026.04.13 | ₩98,208 | ₩98,208 | ₩95,713 | ₩96,438 | -1.80% | 44.7만 |
|---|
| 2026.04.10 | ₩97,604 | ₩98,073 | ₩96,947 | ₩97,390 | -0.22% | 25.4만 |
|---|
| 2026.04.09 | ₩98,556 | ₩100,165 | ₩97,349 | ₩97,819 | -0.75% | 64.7만 |
|---|
| 2026.04.08 | ₩96,250 | ₩98,422 | ₩95,298 | ₩98,234 | +2.06% | 58.3만 |
|---|
| 2026.04.07 | ₩98,596 | ₩100,259 | ₩98,476 | ₩99,535 | +0.95% | 42.7만 |
|---|
| 2026.04.06 | ₩97,966 | ₩98,623 | ₩97,752 | ₩98,368 | +0.41% | 45.6만 |
|---|
| 2026.04.02 | ₩98,637 | ₩98,999 | ₩97,483 | ₩98,167 | -0.48% | 60.3만 |
|---|
| 2026.04.01 | ₩97,939 | ₩98,435 | ₩96,438 | ₩97,416 | -0.53% | 94만 |
|---|
| 2026.03.31 | ₩100,219 | ₩100,514 | ₩97,792 | ₩99,146 | -1.07% | 54.3만 |
|---|
| 2026.03.30 | ₩101,841 | ₩101,841 | ₩99,870 | ₩100,125 | -1.69% | 56.9만 |
|---|
| 2026.03.27 | ₩101,292 | ₩102,445 | ₩100,769 | ₩101,010 | -0.28% | 75.7만 |
|---|
| 2026.03.26 | ₩100,715 | ₩101,667 | ₩100,313 | ₩101,184 | +0.47% | 45.2만 |
|---|
| 2026.03.25 | ₩100,152 | ₩100,930 | ₩99,750 | ₩100,433 | +0.28% | 37만 |
|---|
| 2026.03.24 | ₩99,857 | ₩101,761 | ₩99,776 | ₩100,675 | +0.82% | 43.3만 |
|---|
| 2026.03.23 | ₩97,349 | ₩99,951 | ₩97,001 | ₩99,776 | +2.49% | 67.3만 |
|---|
| 2026.03.20 | ₩99,280 | ₩100,018 | ₩98,087 | ₩98,342 | -0.95% | 85.6만 |
|---|
| 2026.03.19 | ₩97,577 | ₩99,763 | ₩97,577 | ₩98,891 | +1.35% | 51.2만 |
|---|
| 2026.03.18 | ₩97,363 | ₩97,363 | ₩96,370 | ₩97,028 | -0.34% | 19.5만 |
|---|
| 2026.03.17 | ₩97,323 | ₩98,221 | ₩97,175 | ₩97,309 | -0.01% | 30만 |
|---|
| 2026.03.16 | ₩96,974 | ₩97,081 | ₩96,129 | ₩96,987 | +0.01% | 52.9만 |
|---|
| 2026.03.13 | ₩96,397 | ₩97,296 | ₩96,196 | ₩96,746 | +0.36% | 29.2만 |
|---|
| 2026.03.12 | ₩97,081 | ₩97,698 | ₩96,210 | ₩96,210 | -0.90% | 51.4만 |
|---|
| 2026.03.11 | ₩95,606 | ₩96,826 | ₩95,606 | ₩96,759 | +1.21% | 87.6만 |
|---|
| 2026.03.10 | ₩96,424 | ₩96,960 | ₩95,713 | ₩95,821 | -0.63% | 37.5만 |
|---|
| 2026.03.09 | ₩97,685 | ₩97,752 | ₩96,303 | ₩96,370 | -1.35% | 42.1만 |
|---|
| 2026.03.06 | ₩97,631 | ₩97,939 | ₩96,893 | ₩97,403 | -0.23% | 84.6만 |
|---|
| 2026.03.05 | ₩97,698 | ₩98,033 | ₩96,639 | ₩97,188 | -0.52% | 34.9만 |
|---|
| 2026.03.04 | ₩97,403 | ₩97,685 | ₩95,995 | ₩97,403 | 0.00% | 33.7만 |
|---|
| 2026.03.03 | ₩98,167 | ₩98,301 | ₩96,531 | ₩97,497 | -0.68% | 37.4만 |
|---|
| 2026.03.02 | ₩97,215 | ₩98,020 | ₩96,075 | ₩97,631 | +0.43% | 57.9만 |
|---|
| 2026.02.27 | ₩95,003 | ₩95,660 | ₩94,587 | ₩95,512 | +0.54% | 24.6만 |
|---|
| 2026.02.26 | ₩93,608 | ₩95,418 | ₩93,179 | ₩94,842 | +1.32% | 19.9만 |
|---|
| 2026.02.25 | ₩93,930 | ₩93,930 | ₩92,562 | ₩93,863 | -0.07% | 21.2만 |
|---|
| 2026.02.24 | ₩93,957 | ₩94,332 | ₩92,670 | ₩93,836 | -0.13% | 30.3만 |
|---|
| 2026.02.23 | ₩93,997 | ₩94,895 | ₩93,528 | ₩94,104 | +0.11% | 27.6만 |
|---|
| 2026.02.20 | ₩93,126 | ₩93,890 | ₩92,844 | ₩93,890 | +0.82% | 24.4만 |
|---|
| 2026.02.19 | ₩93,193 | ₩93,783 | ₩92,831 | ₩93,233 | +0.04% | 32.1만 |
|---|
| 2026.02.18 | ₩93,152 | ₩93,729 | ₩92,763 | ₩92,777 | -0.40% | 26.4만 |
|---|
| 2026.02.17 | ₩93,447 | ₩93,514 | ₩91,570 | ₩92,562 | -0.95% | 24.6만 |
|---|
| 2026.02.13 | ₩91,476 | ₩93,581 | ₩91,463 | ₩93,501 | +2.21% | 41.1만 |
|---|
| 2026.02.12 | ₩91,503 | ₩92,334 | ₩90,886 | ₩91,181 | -0.35% | 31.2만 |
|---|
| 2026.02.11 | ₩90,873 | ₩91,637 | ₩90,698 | ₩91,369 | +0.55% | 27.9만 |
|---|
| 2026.02.10 | ₩90,202 | ₩90,631 | ₩89,854 | ₩90,336 | +0.15% | 23.5만 |
|---|
| 2026.02.09 | ₩88,781 | ₩89,934 | ₩88,647 | ₩89,867 | +1.22% | 19.9만 |
|---|
| 2026.02.06 | ₩89,210 | ₩90,176 | ₩89,210 | ₩89,827 | +0.69% | 25만 |
|---|
| 2026.02.05 | ₩88,459 | ₩89,277 | ₩87,909 | ₩89,223 | +0.86% | 22.3만 |
|---|
| 2026.02.04 | ₩88,553 | ₩88,955 | ₩87,534 | ₩88,835 | +0.32% | 26.3만 |
|---|
| 2026.02.03 | ₩86,931 | ₩88,607 | ₩86,810 | ₩88,526 | +1.84% | 25.1만 |
|---|
| 2026.02.02 | ₩86,796 | ₩87,185 | ₩86,394 | ₩86,569 | -0.26% | 39.3만 |
|---|
| 2026.01.30 | ₩87,695 | ₩88,285 | ₩86,193 | ₩87,628 | -0.08% | 30.4만 |
|---|
| 2026.01.29 | ₩88,003 | ₩88,607 | ₩87,467 | ₩87,950 | -0.06% | 30.5만 |
|---|
| 2026.01.28 | ₩86,166 | ₩87,346 | ₩86,126 | ₩87,091 | +1.07% | 22.6만 |
|---|
| 2026.01.27 | ₩85,201 | ₩86,193 | ₩85,201 | ₩86,019 | +0.96% | 23.5만 |
|---|
| 2026.01.26 | ₩86,166 | ₩86,461 | ₩84,839 | ₩85,214 | -1.10% | 26.8만 |
|---|
| 2026.01.23 | ₩85,536 | ₩86,086 | ₩85,362 | ₩85,590 | +0.06% | 32.1만 |
|---|
| 2026.01.22 | ₩84,168 | ₩85,214 | ₩84,074 | ₩85,026 | +1.02% | 24.1만 |
|---|
| 2026.01.21 | ₩83,659 | ₩84,557 | ₩83,404 | ₩83,873 | +0.26% | 27.3만 |
|---|
| 2026.01.20 | ₩83,632 | ₩84,101 | ₩82,774 | ₩82,881 | -0.90% | 41만 |
|---|
| 2026.01.16 | ₩82,331 | ₩83,578 | ₩82,331 | ₩83,578 | +1.51% | 69.9만 |
|---|
| 2026.01.15 | ₩82,036 | ₩82,573 | ₩81,567 | ₩82,345 | +0.38% | 33.4만 |
|---|
| 2026.01.14 | ₩81,688 | ₩82,948 | ₩81,688 | ₩82,506 | +1.00% | 27.8만 |
|---|
| 2026.01.13 | ₩80,856 | ₩81,969 | ₩80,803 | ₩81,634 | +0.96% | 66.2만 |
|---|
| 2026.01.12 | ₩80,494 | ₩80,937 | ₩80,132 | ₩80,575 | +0.10% | 41.6만 |
|---|
| 2026.01.09 | ₩80,588 | ₩81,191 | ₩80,199 | ₩80,521 | -0.08% | 30.3만 |
|---|
| 2026.01.08 | ₩79,690 | ₩80,776 | ₩79,502 | ₩80,615 | +1.16% | 48.1만 |
|---|
| 2026.01.07 | ₩79,676 | ₩79,851 | ₩79,408 | ₩79,448 | -0.29% | 51.5만 |
|---|
| 2026.01.06 | ₩81,433 | ₩81,433 | ₩79,354 | ₩79,596 | -2.26% | 53.7만 |
|---|
| 2026.01.05 | ₩82,854 | ₩82,854 | ₩79,636 | ₩81,433 | -1.72% | 52.6만 |
|---|
| 2026.01.02 | ₩81,044 | ₩82,452 | ₩80,601 | ₩82,023 | +1.21% | 44.2만 |
|---|
| 2025.12.31 | ₩81,446 | ₩81,527 | ₩80,856 | ₩81,165 | -0.35% | 22.9만 |
|---|
| 2025.12.30 | ₩81,178 | ₩81,594 | ₩81,124 | ₩81,500 | +0.40% | 18만 |
|---|
| 2025.12.29 | ₩80,856 | ₩81,419 | ₩80,856 | ₩81,098 | +0.30% | 36.7만 |
|---|
| 2025.12.26 | ₩80,990 | ₩81,218 | ₩80,454 | ₩80,709 | -0.35% | 14.3만 |
|---|
| 2025.12.24 | ₩81,124 | ₩81,339 | ₩80,977 | ₩81,111 | -0.02% | 8.2만 |
|---|
| 2025.12.23 | ₩80,199 | ₩81,218 | ₩80,132 | ₩81,165 | +1.20% | 17.1만 |
|---|
| 2025.12.22 | ₩79,837 | ₩80,333 | ₩79,636 | ₩80,333 | +0.62% | 30.9만 |
|---|
| 2025.12.19 | ₩79,556 | ₩80,159 | ₩79,475 | ₩79,475 | -0.10% | 19.2만 |
|---|
| 2025.12.18 | ₩79,985 | ₩80,441 | ₩79,301 | ₩79,395 | -0.74% | 35.4만 |
|---|
| 2025.12.17 | ₩79,542 | ₩80,186 | ₩79,207 | ₩79,824 | +0.35% | 36만 |
|---|
| 2025.12.16 | ₩80,454 | ₩80,454 | ₩79,140 | ₩79,234 | -1.52% | 25.7만 |
|---|
| 2025.12.15 | ₩80,910 | ₩80,910 | ₩80,199 | ₩80,870 | -0.05% | 31.7만 |
|---|
| 2025.12.12 | ₩81,084 | ₩81,339 | ₩80,307 | ₩80,923 | -0.20% | 45.9만 |
|---|
| 2025.12.11 | ₩80,414 | ₩81,098 | ₩80,307 | ₩80,843 | +0.53% | 57.8만 |
|---|
| 2025.12.10 | ₩81,607 | ₩81,607 | ₩80,239 | ₩80,601 | -1.23% | 39만 |
|---|
| 2025.12.09 | ₩81,875 | ₩82,573 | ₩81,446 | ₩81,460 | -0.51% | 21.9만 |
|---|
| 2025.12.08 | ₩82,237 | ₩82,237 | ₩81,728 | ₩81,795 | -0.54% | 28.3만 |
|---|
| 2025.12.05 | ₩82,881 | ₩83,136 | ₩82,385 | ₩82,506 | -0.45% | 36.4만 |
|---|
| 2025.12.04 | ₩81,500 | ₩82,693 | ₩81,406 | ₩82,693 | +1.46% | 21.2만 |
|---|
| 2025.12.03 | ₩80,896 | ₩81,701 | ₩80,856 | ₩81,326 | +0.53% | 12.9만 |
|---|
| 2025.12.02 | ₩81,741 | ₩81,808 | ₩80,508 | ₩80,508 | -1.51% | 20.1만 |
|---|
| 2025.12.01 | ₩81,299 | ₩81,942 | ₩81,299 | ₩81,701 | +0.49% | 23만 |
|---|
| 2025.11.28 | ₩80,615 | ₩81,728 | ₩80,615 | ₩81,607 | +1.23% | 13.4만 |
|---|
| 2025.11.26 | ₩79,931 | ₩80,843 | ₩79,904 | ₩80,508 | +0.72% | 51.3만 |
|---|
| 2025.11.25 | ₩79,301 | ₩79,971 | ₩79,006 | ₩79,837 | +0.68% | 67.6만 |
|---|
| 2025.11.24 | ₩79,891 | ₩79,985 | ₩78,925 | ₩79,569 | -0.40% | 121.5만 |
|---|
| 2025.11.21 | ₩79,757 | ₩80,239 | ₩79,194 | ₩79,971 | +0.27% | 53.1만 |
|---|
| 2025.11.20 | ₩80,320 | ₩81,245 | ₩79,623 | ₩79,877 | -0.55% | 50.8만 |
|---|
| 2025.11.19 | ₩79,649 | ₩80,266 | ₩79,180 | ₩80,052 | +0.51% | 26.7만 |
|---|
| 2025.11.18 | ₩79,824 | ₩80,441 | ₩79,757 | ₩80,132 | +0.39% | 23.2만 |
|---|
| 2025.11.17 | ₩81,004 | ₩81,205 | ₩79,931 | ₩80,146 | -1.06% | 35.1만 |
|---|
| 2025.11.14 | ₩79,717 | ₩81,191 | ₩79,274 | ₩80,964 | +1.56% | 53.1만 |
|---|
| 2025.11.13 | ₩79,864 | ₩80,508 | ₩79,274 | ₩79,730 | -0.17% | 45.8만 |
|---|
| 2025.11.12 | ₩79,891 | ₩80,374 | ₩79,891 | ₩79,998 | +0.13% | 77.6만 |
|---|
| 2025.11.11 | ₩79,743 | ₩80,159 | ₩79,649 | ₩79,690 | -0.07% | 30.1만 |
|---|
| 2025.11.10 | ₩79,127 | ₩79,810 | ₩78,537 | ₩79,542 | +0.53% | 43.8만 |
|---|
| 2025.11.07 | ₩77,906 | ₩78,912 | ₩77,383 | ₩78,791 | +1.14% | 35.9만 |
|---|
| 2025.11.06 | ₩78,550 | ₩79,059 | ₩78,496 | ₩78,764 | +0.27% | 29.2만 |
|---|
| 2025.11.05 | ₩77,504 | ₩78,818 | ₩77,464 | ₩78,416 | +1.18% | 61.3만 |
|---|
| 2025.11.04 | ₩77,665 | ₩77,879 | ₩77,316 | ₩77,558 | -0.14% | 53만 |
|---|
| 2025.11.03 | ₩78,309 | ₩78,496 | ₩77,504 | ₩78,496 | +0.24% | 57.9만 |
|---|
| 2025.10.31 | ₩78,563 | ₩78,630 | ₩77,987 | ₩78,523 | -0.05% | 56.6만 |
|---|
| 2025.10.30 | ₩77,987 | ₩78,858 | ₩77,477 | ₩78,362 | +0.48% | 35.6만 |
|---|
| 2025.10.29 | ₩78,872 | ₩79,006 | ₩77,732 | ₩78,067 | -1.02% | 38.6만 |
|---|
| 2025.10.28 | ₩78,925 | ₩79,033 | ₩78,255 | ₩79,033 | +0.14% | 35.5만 |
|---|
| 2025.10.27 | ₩78,711 | ₩78,925 | ₩78,349 | ₩78,925 | +0.27% | 29만 |
|---|
| 2025.10.24 | ₩79,515 | ₩79,515 | ₩78,335 | ₩78,510 | -1.26% | 30.9만 |
|---|
| 2025.10.23 | ₩80,803 | ₩80,843 | ₩79,113 | ₩79,113 | -2.09% | 23만 |
|---|
| 2025.10.22 | ₩79,703 | ₩80,414 | ₩79,140 | ₩80,186 | +0.61% | 26.5만 |
|---|
| 2025.10.21 | ₩79,743 | ₩79,770 | ₩79,100 | ₩79,328 | -0.52% | 23.8만 |
|---|
| 2025.10.20 | ₩79,113 | ₩79,649 | ₩79,113 | ₩79,381 | +0.34% | 16.7만 |
|---|
| 2025.10.17 | ₩78,671 | ₩78,885 | ₩78,282 | ₩78,644 | -0.03% | 80.4만 |
|---|
| 2025.10.16 | ₩79,931 | ₩80,092 | ₩78,443 | ₩78,577 | -1.69% | 34.4만 |
|---|
| 2025.10.15 | ₩79,931 | ₩80,803 | ₩79,636 | ₩79,784 | -0.18% | 25만 |
|---|
| 2025.10.14 | ₩79,395 | ₩79,837 | ₩78,899 | ₩79,582 | +0.24% | 36.4만 |
|---|
| 2025.10.13 | ₩80,454 | ₩80,454 | ₩79,609 | ₩79,958 | -0.62% | 22.8만 |
|---|
| 2025.10.10 | ₩80,923 | ₩81,540 | ₩79,422 | ₩79,422 | -1.86% | 28.7만 |
|---|