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 | ₩97,130 | ₩97,733 | ₩96,674 | ₩96,794 | -0.35% | 26.6만 |
| 2026.10.08 | ₩96,593 | ₩97,505 | ₩96,553 | ₩97,197 | +0.62% | 44.6만 |
| 2026.10.07 | ₩97,264 | ₩97,264 | ₩95,251 | ₩95,922 | -1.38% | 20.2만 |
| 2026.10.06 | ₩96,123 | ₩97,572 | ₩95,654 | ₩97,224 | +1.14% | 26.7만 |
| 2026.10.05 | ₩95,104 | ₩96,955 | ₩94,701 | ₩96,271 | +1.23% | 31.5만 |
| 2026.10.02 | ₩93,776 | ₩95,399 | ₩93,615 | ₩95,345 | +1.67% | 44.1만 |
| 2026.10.01 | ₩93,454 | ₩94,755 | ₩92,689 | ₩94,487 | +1.11% | 40.7만 |
| 2026.09.30 | ₩94,581 | ₩94,728 | ₩93,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,668 |
| -0.96% |
| 47.5만 |
| 2026.09.29 | ₩94,929 | ₩94,956 | ₩93,494 | ₩94,326 | -0.64% | 36.2만 |
|---|
| 2026.09.28 | ₩95,909 | ₩95,909 | ₩94,701 | ₩95,198 | -0.74% | 37.6만 |
|---|
| 2026.09.25 | ₩96,231 | ₩96,338 | ₩94,715 | ₩95,158 | -1.12% | 25.3만 |
|---|
| 2026.09.24 | ₩97,613 | ₩97,613 | ₩96,499 | ₩96,647 | -0.99% | 22.1만 |
|---|
| 2026.09.23 | ₩97,532 | ₩98,538 | ₩97,116 | ₩97,224 | -0.32% | 19.5만 |
|---|
| 2026.09.22 | ₩97,908 | ₩99,035 | ₩97,076 | ₩97,076 | -0.85% | 33.9만 |
|---|
| 2026.09.21 | ₩99,142 | ₩99,236 | ₩98,310 | ₩98,350 | -0.80% | 48.3만 |
|---|
| 2026.09.18 | ₩99,276 | ₩100,336 | ₩98,713 | ₩99,370 | +0.09% | 34만 |
|---|
| 2026.09.17 | ₩98,471 | ₩99,410 | ₩98,418 | ₩99,021 | +0.56% | 24.9만 |
|---|
| 2026.09.16 | ₩99,035 | ₩99,732 | ₩97,720 | ₩98,471 | -0.57% | 24.4만 |
|---|
| 2026.09.15 | ₩100,027 | ₩100,282 | ₩98,860 | ₩99,196 | -0.83% | 24.6만 |
|---|
| 2026.09.14 | ₩100,940 | ₩101,396 | ₩99,410 | ₩99,665 | -1.26% | 35.3만 |
|---|
| 2026.09.11 | ₩100,792 | ₩101,342 | ₩99,974 | ₩100,806 | +0.01% | 21만 |
|---|
| 2026.09.10 | ₩102,496 | ₩102,684 | ₩100,685 | ₩100,967 | -1.49% | 27만 |
|---|
| 2026.09.09 | ₩103,113 | ₩103,475 | ₩101,678 | ₩102,134 | -0.95% | 25.3만 |
|---|
| 2026.09.08 | ₩101,664 | ₩102,818 | ₩101,302 | ₩102,670 | +0.99% | 28.3만 |
|---|
| 2026.09.04 | ₩101,369 | ₩101,624 | ₩100,564 | ₩101,436 | +0.07% | 27.8만 |
|---|
| 2026.09.03 | ₩102,214 | ₩102,697 | ₩101,530 | ₩101,691 | -0.51% | 33.3만 |
|---|
| 2026.09.02 | ₩102,093 | ₩102,429 | ₩101,020 | ₩102,308 | +0.21% | 42만 |
|---|
| 2026.09.01 | ₩102,791 | ₩103,301 | ₩101,637 | ₩102,456 | -0.33% | 33.9만 |
|---|
| 2026.08.31 | ₩101,476 | ₩102,161 | ₩100,967 | ₩101,959 | +0.48% | 35.1만 |
|---|
| 2026.08.28 | ₩101,087 | ₩101,503 | ₩100,457 | ₩100,926 | -0.16% | 26.3만 |
|---|
| 2026.08.27 | ₩101,624 | ₩101,678 | ₩99,732 | ₩100,953 | -0.66% | 23.3만 |
|---|
| 2026.08.26 | ₩99,263 | ₩101,906 | ₩98,847 | ₩101,611 | +2.37% | 50만 |
|---|
| 2026.08.25 | ₩99,249 | ₩100,095 | ₩99,129 | ₩99,129 | -0.12% | 30.1만 |
|---|
| 2026.08.24 | ₩99,665 | ₩100,081 | ₩98,753 | ₩99,799 | +0.13% | 27만 |
|---|
| 2026.08.21 | ₩101,221 | ₩101,812 | ₩99,343 | ₩99,759 | -1.44% | 38.3만 |
|---|
| 2026.08.20 | ₩101,396 | ₩102,120 | ₩100,457 | ₩101,128 | -0.26% | 32.4만 |
|---|
| 2026.08.19 | ₩102,483 | ₩102,845 | ₩100,148 | ₩100,618 | -1.82% | 58.9만 |
|---|
| 2026.08.18 | ₩101,517 | ₩102,670 | ₩101,517 | ₩102,509 | +0.98% | 63.4만 |
|---|
| 2026.08.17 | ₩101,490 | ₩101,597 | ₩100,309 | ₩100,618 | -0.86% | 33.7만 |
|---|
| 2026.08.14 | ₩99,732 | ₩101,369 | ₩99,732 | ₩101,342 | +1.61% | 26만 |
|---|
| 2026.08.13 | ₩99,223 | ₩100,068 | ₩99,155 | ₩99,464 | +0.24% | 33.7만 |
|---|
| 2026.08.12 | ₩98,981 | ₩99,947 | ₩98,753 | ₩99,719 | +0.75% | 29.2만 |
|---|
| 2026.08.11 | ₩98,619 | ₩99,625 | ₩98,525 | ₩98,901 | +0.29% | 41.8만 |
|---|
| 2026.08.10 | ₩97,639 | ₩98,740 | ₩97,264 | ₩98,699 | +1.09% | 48만 |
|---|
| 2026.08.07 | ₩98,874 | ₩99,223 | ₩97,733 | ₩97,827 | -1.06% | 47.6만 |
|---|
| 2026.08.06 | ₩99,451 | ₩99,840 | ₩98,525 | ₩99,303 | -0.15% | 27.8만 |
|---|
| 2026.08.05 | ₩99,679 | ₩99,759 | ₩97,908 | ₩97,948 | -1.74% | 39.2만 |
|---|
| 2026.08.04 | ₩98,914 | ₩100,108 | ₩97,908 | ₩99,491 | +0.58% | 47.3만 |
|---|
| 2026.08.03 | ₩100,027 | ₩100,309 | ₩99,021 | ₩99,638 | -0.39% | 62.6만 |
|---|
| 2026.07.31 | ₩100,430 | ₩101,128 | ₩99,759 | ₩100,725 | +0.29% | 44.7만 |
|---|
| 2026.07.30 | ₩100,001 | ₩100,591 | ₩99,343 | ₩100,417 | +0.42% | 46만 |
|---|
| 2026.07.29 | ₩101,060 | ₩101,664 | ₩99,773 | ₩99,907 | -1.14% | 70만 |
|---|
| 2026.07.28 | ₩100,551 | ₩100,792 | ₩99,075 | ₩99,665 | -0.88% | 44.7만 |
|---|
| 2026.07.27 | ₩102,040 | ₩102,456 | ₩100,054 | ₩100,336 | -1.67% | 61.5만 |
|---|
| 2026.07.24 | ₩104,039 | ₩105,099 | ₩103,422 | ₩103,489 | -0.53% | 48.4만 |
|---|
| 2026.07.23 | ₩104,052 | ₩104,428 | ₩103,207 | ₩104,052 | 0.00% | 41.1만 |
|---|
| 2026.07.22 | ₩102,737 | ₩103,475 | ₩102,456 | ₩103,261 | +0.51% | 30.9만 |
|---|
| 2026.07.21 | ₩102,885 | ₩103,220 | ₩101,329 | ₩102,053 | -0.81% | 32.6만 |
|---|
| 2026.07.20 | ₩102,644 | ₩103,905 | ₩102,496 | ₩102,496 | -0.14% | 67.4만 |
|---|
| 2026.07.17 | ₩103,126 | ₩103,220 | ₩101,892 | ₩102,442 | -0.66% | 60.4만 |
|---|
| 2026.07.16 | ₩101,543 | ₩102,684 | ₩101,423 | ₩102,402 | +0.85% | 50.5만 |
|---|
| 2026.07.15 | ₩102,456 | ₩102,952 | ₩101,195 | ₩101,302 | -1.13% | 69.5만 |
|---|
| 2026.07.14 | ₩102,134 | ₩102,670 | ₩101,691 | ₩102,161 | +0.03% | 30.6만 |
|---|
| 2026.07.13 | ₩101,074 | ₩102,241 | ₩100,806 | ₩101,704 | +0.62% | 46.8만 |
|---|
| 2026.07.10 | ₩101,034 | ₩101,034 | ₩99,236 | ₩100,121 | -0.90% | 34.8만 |
|---|
| 2026.07.09 | ₩101,396 | ₩101,946 | ₩100,578 | ₩100,806 | -0.58% | 27.1만 |
|---|
| 2026.07.08 | ₩101,329 | ₩101,704 | ₩100,551 | ₩101,503 | +0.17% | 42.6만 |
|---|
| 2026.07.07 | ₩98,216 | ₩101,154 | ₩98,216 | ₩100,819 | +2.65% | 44.1만 |
|---|
| 2026.07.06 | ₩98,337 | ₩99,169 | ₩97,599 | ₩97,720 | -0.63% | 85.5만 |
|---|
| 2026.07.02 | ₩97,707 | ₩98,458 | ₩97,130 | ₩97,881 | +0.18% | 23.9만 |
|---|
| 2026.07.01 | ₩98,525 | ₩98,713 | ₩97,130 | ₩97,344 | -1.20% | 63.8만 |
|---|
| 2026.06.30 | ₩99,558 | ₩100,229 | ₩98,552 | ₩98,820 | -0.74% | 29.6만 |
|---|
| 2026.06.29 | ₩100,832 | ₩100,886 | ₩99,155 | ₩99,437 | -1.38% | 48.6만 |
|---|
| 2026.06.26 | ₩100,175 | ₩100,819 | ₩99,947 | ₩100,779 | +0.60% | 30.2만 |
|---|
| 2026.06.25 | ₩98,283 | ₩100,645 | ₩98,257 | ₩100,403 | +2.16% | 24.7만 |
|---|
| 2026.06.24 | ₩98,820 | ₩99,021 | ₩97,747 | ₩98,230 | -0.60% | 28.9만 |
|---|
| 2026.06.23 | ₩97,774 | ₩99,612 | ₩97,277 | ₩99,612 | +1.88% | 35.5만 |
|---|
| 2026.06.22 | ₩96,969 | ₩98,297 | ₩96,513 | ₩97,961 | +1.02% | 33만 |
|---|
| 2026.06.18 | ₩96,459 | ₩97,197 | ₩95,023 | ₩96,928 | +0.49% | 85.1만 |
|---|
| 2026.06.17 | ₩97,291 | ₩97,411 | ₩96,311 | ₩96,432 | -0.88% | 31.1만 |
|---|
| 2026.06.16 | ₩97,452 | ₩98,163 | ₩96,888 | ₩97,143 | -0.32% | 51.8만 |
|---|
| 2026.06.15 | ₩97,881 | ₩98,726 | ₩97,385 | ₩98,055 | +0.18% | 44.2만 |
|---|
| 2026.06.12 | ₩98,766 | ₩100,497 | ₩98,176 | ₩99,518 | +0.76% | 36.7만 |
|---|
| 2026.06.11 | ₩100,175 | ₩100,738 | ₩98,968 | ₩99,223 | -0.95% | 43.2만 |
|---|
| 2026.06.10 | ₩98,391 | ₩100,376 | ₩98,391 | ₩99,679 | +1.31% | 40.4만 |
|---|
| 2026.06.09 | ₩98,149 | ₩98,753 | ₩97,291 | ₩98,337 | +0.19% | 35.4만 |
|---|
| 2026.06.08 | ₩99,021 | ₩99,598 | ₩98,230 | ₩98,418 | -0.61% | 25.7만 |
|---|
| 2026.06.05 | ₩99,705 | ₩100,054 | ₩98,686 | ₩98,686 | -1.02% | 34만 |
|---|
| 2026.06.04 | ₩98,458 | ₩99,840 | ₩98,377 | ₩99,705 | +1.27% | 24.8만 |
|---|
| 2026.06.03 | ₩98,793 | ₩99,840 | ₩98,216 | ₩98,216 | -0.58% | 39만 |
|---|
| 2026.06.02 | ₩96,660 | ₩98,605 | ₩96,660 | ₩98,605 | +2.01% | 56.1만 |
|---|
| 2026.06.01 | ₩96,861 | ₩97,505 | ₩96,593 | ₩96,647 | -0.22% | 48.6만 |
|---|
| 2026.05.29 | ₩98,176 | ₩98,176 | ₩96,217 | ₩96,499 | -1.71% | 43.2만 |
|---|
| 2026.05.28 | ₩99,934 | ₩99,974 | ₩98,337 | ₩98,364 | -1.57% | 30.5만 |
|---|
| 2026.05.27 | ₩100,645 | ₩100,658 | ₩99,236 | ₩99,464 | -1.17% | 32.6만 |
|---|
| 2026.05.26 | ₩103,207 | ₩103,435 | ₩101,356 | ₩101,423 | -1.73% | 34.8만 |
|---|
| 2026.05.22 | ₩102,684 | ₩103,851 | ₩102,603 | ₩103,744 | +1.03% | 18.1만 |
|---|
| 2026.05.21 | ₩103,153 | ₩103,744 | ₩102,348 | ₩102,657 | -0.48% | 38만 |
|---|
| 2026.05.20 | ₩103,945 | ₩105,125 | ₩102,429 | ₩102,603 | -1.29% | 31만 |
|---|
| 2026.05.19 | ₩103,287 | ₩104,401 | ₩102,630 | ₩104,133 | +0.82% | 51.9만 |
|---|
| 2026.05.18 | ₩101,879 | ₩103,462 | ₩101,423 | ₩103,368 | +1.46% | 41.3만 |
|---|
| 2026.05.15 | ₩101,946 | ₩102,308 | ₩101,409 | ₩102,174 | +0.22% | 30.5만 |
|---|
| 2026.05.14 | ₩99,705 | ₩101,530 | ₩99,692 | ₩101,289 | +1.59% | 52.1만 |
|---|
| 2026.05.13 | ₩99,276 | ₩99,893 | ₩98,780 | ₩99,813 | +0.54% | 32만 |
|---|
| 2026.05.12 | ₩98,672 | ₩99,504 | ₩98,055 | ₩99,491 | +0.83% | 25.3만 |
|---|
| 2026.05.11 | ₩97,089 | ₩98,364 | ₩96,861 | ₩98,216 | +1.16% | 28.8만 |
|---|
| 2026.05.08 | ₩98,485 | ₩98,740 | ₩97,156 | ₩97,250 | -1.25% | 45.2만 |
|---|
| 2026.05.07 | ₩97,398 | ₩98,444 | ₩96,633 | ₩98,364 | +0.99% | 47.4만 |
|---|
| 2026.05.06 | ₩99,638 | ₩100,068 | ₩98,444 | ₩98,780 | -0.86% | 51.1만 |
|---|
| 2026.05.05 | ₩101,128 | ₩101,932 | ₩100,712 | ₩101,168 | +0.04% | 33.7만 |
|---|
| 2026.05.04 | ₩100,671 | ₩101,691 | ₩100,376 | ₩101,436 | +0.76% | 22.3만 |
|---|
| 2026.05.01 | ₩101,490 | ₩101,490 | ₩99,947 | ₩100,631 | -0.85% | 52.7만 |
|---|
| 2026.04.30 | ₩98,485 | ₩101,812 | ₩98,337 | ₩101,798 | +3.36% | 29.8만 |
|---|
| 2026.04.29 | ₩98,297 | ₩98,847 | ₩97,961 | ₩98,793 | +0.50% | 26.7만 |
|---|
| 2026.04.28 | ₩96,660 | ₩97,988 | ₩96,660 | ₩97,680 | +1.05% | 103.6만 |
|---|
| 2026.04.27 | ₩96,405 | ₩96,996 | ₩95,694 | ₩96,043 | -0.38% | 59.2만 |
|---|
| 2026.04.24 | ₩95,667 | ₩96,271 | ₩95,077 | ₩96,056 | +0.41% | 21만 |
|---|
| 2026.04.23 | ₩95,439 | ₩96,043 | ₩95,144 | ₩95,828 | +0.41% | 23만 |
|---|
| 2026.04.22 | ₩94,728 | ₩95,426 | ₩94,621 | ₩94,997 | +0.28% | 244.6만 |
|---|
| 2026.04.21 | ₩94,648 | ₩95,278 | ₩93,548 | ₩94,245 | -0.43% | 21.6만 |
|---|
| 2026.04.20 | ₩94,889 | ₩95,225 | ₩94,178 | ₩94,326 | -0.59% | 24.8만 |
|---|
| 2026.04.17 | ₩94,138 | ₩94,688 | ₩92,810 | ₩94,540 | +0.43% | 78.5만 |
|---|
| 2026.04.16 | ₩94,970 | ₩96,137 | ₩94,809 | ₩95,278 | +0.32% | 22.2만 |
|---|
| 2026.04.15 | ₩95,171 | ₩95,600 | ₩94,782 | ₩94,903 | -0.28% | 33.5만 |
|---|
| 2026.04.14 | ₩96,191 | ₩96,191 | ₩94,581 | ₩95,453 | -0.77% | 43.4만 |
|---|
| 2026.04.13 | ₩98,257 | ₩98,257 | ₩95,761 | ₩96,486 | -1.80% | 44.7만 |
|---|
| 2026.04.10 | ₩97,653 | ₩98,122 | ₩96,996 | ₩97,438 | -0.22% | 25.4만 |
|---|
| 2026.04.09 | ₩98,605 | ₩100,215 | ₩97,398 | ₩97,868 | -0.75% | 64.7만 |
|---|
| 2026.04.08 | ₩96,298 | ₩98,471 | ₩95,345 | ₩98,283 | +2.06% | 58.3만 |
|---|
| 2026.04.07 | ₩98,646 | ₩100,309 | ₩98,525 | ₩99,585 | +0.95% | 42.7만 |
|---|
| 2026.04.06 | ₩98,015 | ₩98,672 | ₩97,800 | ₩98,418 | +0.41% | 45.6만 |
|---|
| 2026.04.02 | ₩98,686 | ₩99,048 | ₩97,532 | ₩98,216 | -0.48% | 60.3만 |
|---|
| 2026.04.01 | ₩97,988 | ₩98,485 | ₩96,486 | ₩97,465 | -0.53% | 94만 |
|---|
| 2026.03.31 | ₩100,269 | ₩100,564 | ₩97,841 | ₩99,196 | -1.07% | 54.3만 |
|---|
| 2026.03.30 | ₩101,892 | ₩101,892 | ₩99,920 | ₩100,175 | -1.69% | 56.9만 |
|---|
| 2026.03.27 | ₩101,342 | ₩102,496 | ₩100,819 | ₩101,060 | -0.28% | 75.7만 |
|---|
| 2026.03.26 | ₩100,765 | ₩101,718 | ₩100,363 | ₩101,235 | +0.47% | 45.2만 |
|---|
| 2026.03.25 | ₩100,202 | ₩100,980 | ₩99,799 | ₩100,484 | +0.28% | 37만 |
|---|
| 2026.03.24 | ₩99,907 | ₩101,812 | ₩99,826 | ₩100,725 | +0.82% | 43.3만 |
|---|
| 2026.03.23 | ₩97,398 | ₩100,001 | ₩97,049 | ₩99,826 | +2.49% | 67.3만 |
|---|
| 2026.03.20 | ₩99,330 | ₩100,068 | ₩98,136 | ₩98,391 | -0.95% | 85.6만 |
|---|
| 2026.03.19 | ₩97,626 | ₩99,813 | ₩97,626 | ₩98,941 | +1.35% | 51.2만 |
|---|
| 2026.03.18 | ₩97,411 | ₩97,411 | ₩96,419 | ₩97,076 | -0.34% | 19.5만 |
|---|
| 2026.03.17 | ₩97,371 | ₩98,270 | ₩97,224 | ₩97,358 | -0.01% | 30만 |
|---|
| 2026.03.16 | ₩97,022 | ₩97,130 | ₩96,177 | ₩97,036 | +0.01% | 52.9만 |
|---|
| 2026.03.13 | ₩96,445 | ₩97,344 | ₩96,244 | ₩96,794 | +0.36% | 29.2만 |
|---|
| 2026.03.12 | ₩97,130 | ₩97,747 | ₩96,258 | ₩96,258 | -0.90% | 51.4만 |
|---|
| 2026.03.11 | ₩95,654 | ₩96,875 | ₩95,654 | ₩96,808 | +1.21% | 87.6만 |
|---|
| 2026.03.10 | ₩96,472 | ₩97,009 | ₩95,761 | ₩95,869 | -0.63% | 37.5만 |
|---|
| 2026.03.09 | ₩97,733 | ₩97,800 | ₩96,352 | ₩96,419 | -1.35% | 42.1만 |
|---|
| 2026.03.06 | ₩97,680 | ₩97,988 | ₩96,942 | ₩97,452 | -0.23% | 84.6만 |
|---|
| 2026.03.05 | ₩97,747 | ₩98,082 | ₩96,687 | ₩97,237 | -0.52% | 34.9만 |
|---|
| 2026.03.04 | ₩97,452 | ₩97,733 | ₩96,043 | ₩97,452 | 0.00% | 33.7만 |
|---|
| 2026.03.03 | ₩98,216 | ₩98,350 | ₩96,580 | ₩97,546 | -0.68% | 37.4만 |
|---|
| 2026.03.02 | ₩97,264 | ₩98,069 | ₩96,123 | ₩97,680 | +0.43% | 57.9만 |
|---|
| 2026.02.27 | ₩95,050 | ₩95,708 | ₩94,634 | ₩95,560 | +0.54% | 24.6만 |
|---|
| 2026.02.26 | ₩93,655 | ₩95,466 | ₩93,226 | ₩94,889 | +1.32% | 19.9만 |
|---|
| 2026.02.25 | ₩93,977 | ₩93,977 | ₩92,609 | ₩93,910 | -0.07% | 21.2만 |
|---|
| 2026.02.24 | ₩94,004 | ₩94,379 | ₩92,716 | ₩93,883 | -0.13% | 30.3만 |
|---|
| 2026.02.23 | ₩94,044 | ₩94,943 | ₩93,575 | ₩94,151 | +0.11% | 27.6만 |
|---|
| 2026.02.20 | ₩93,172 | ₩93,937 | ₩92,890 | ₩93,937 | +0.82% | 24.4만 |
|---|
| 2026.02.19 | ₩93,239 | ₩93,829 | ₩92,877 | ₩93,279 | +0.04% | 32.1만 |
|---|
| 2026.02.18 | ₩93,199 | ₩93,776 | ₩92,810 | ₩92,823 | -0.40% | 26.4만 |
|---|
| 2026.02.17 | ₩93,494 | ₩93,561 | ₩91,616 | ₩92,609 | -0.95% | 24.6만 |
|---|
| 2026.02.13 | ₩91,522 | ₩93,628 | ₩91,508 | ₩93,548 | +2.21% | 41.1만 |
|---|
| 2026.02.12 | ₩91,549 | ₩92,381 | ₩90,932 | ₩91,227 | -0.35% | 31.2만 |
|---|
| 2026.02.11 | ₩90,918 | ₩91,683 | ₩90,744 | ₩91,415 | +0.55% | 27.9만 |
|---|
| 2026.02.10 | ₩90,247 | ₩90,677 | ₩89,899 | ₩90,382 | +0.15% | 23.5만 |
|---|
| 2026.02.09 | ₩88,825 | ₩89,979 | ₩88,691 | ₩89,912 | +1.22% | 19.9만 |
|---|
| 2026.02.06 | ₩89,255 | ₩90,221 | ₩89,255 | ₩89,872 | +0.69% | 25만 |
|---|
| 2026.02.05 | ₩88,503 | ₩89,322 | ₩87,953 | ₩89,268 | +0.86% | 22.3만 |
|---|
| 2026.02.04 | ₩88,597 | ₩89,000 | ₩87,578 | ₩88,879 | +0.32% | 26.3만 |
|---|
| 2026.02.03 | ₩86,974 | ₩88,651 | ₩86,853 | ₩88,570 | +1.84% | 25.1만 |
|---|
| 2026.02.02 | ₩86,840 | ₩87,229 | ₩86,437 | ₩86,612 | -0.26% | 39.3만 |
|---|
| 2026.01.30 | ₩87,739 | ₩88,329 | ₩86,236 | ₩87,672 | -0.08% | 30.4만 |
|---|
| 2026.01.29 | ₩88,047 | ₩88,651 | ₩87,511 | ₩87,994 | -0.06% | 30.5만 |
|---|
| 2026.01.28 | ₩86,209 | ₩87,390 | ₩86,169 | ₩87,135 | +1.07% | 22.6만 |
|---|
| 2026.01.27 | ₩85,243 | ₩86,236 | ₩85,243 | ₩86,062 | +0.96% | 23.5만 |
|---|
| 2026.01.26 | ₩86,209 | ₩86,504 | ₩84,881 | ₩85,257 | -1.10% | 26.8만 |
|---|
| 2026.01.23 | ₩85,579 | ₩86,129 | ₩85,404 | ₩85,632 | +0.06% | 32.1만 |
|---|
| 2026.01.22 | ₩84,210 | ₩85,257 | ₩84,116 | ₩85,069 | +1.02% | 24.1만 |
|---|
| 2026.01.21 | ₩83,701 | ₩84,599 | ₩83,446 | ₩83,915 | +0.26% | 27.3만 |
|---|
| 2026.01.20 | ₩83,674 | ₩84,143 | ₩82,815 | ₩82,922 | -0.90% | 41만 |
|---|
| 2026.01.16 | ₩82,372 | ₩83,620 | ₩82,372 | ₩83,620 | +1.51% | 69.9만 |
|---|
| 2026.01.15 | ₩82,077 | ₩82,614 | ₩81,608 | ₩82,386 | +0.38% | 33.4만 |
|---|
| 2026.01.14 | ₩81,728 | ₩82,990 | ₩81,728 | ₩82,547 | +1.00% | 27.8만 |
|---|
| 2026.01.13 | ₩80,897 | ₩82,010 | ₩80,843 | ₩81,675 | +0.96% | 66.2만 |
|---|
| 2026.01.12 | ₩80,534 | ₩80,977 | ₩80,172 | ₩80,615 | +0.10% | 41.6만 |
|---|
| 2026.01.09 | ₩80,628 | ₩81,232 | ₩80,239 | ₩80,561 | -0.08% | 30.3만 |
|---|
| 2026.01.08 | ₩79,730 | ₩80,816 | ₩79,542 | ₩80,655 | +1.16% | 48.1만 |
|---|
| 2026.01.07 | ₩79,716 | ₩79,890 | ₩79,448 | ₩79,488 | -0.29% | 51.5만 |
|---|
| 2026.01.06 | ₩81,474 | ₩81,474 | ₩79,394 | ₩79,636 | -2.26% | 53.7만 |
|---|
| 2026.01.05 | ₩82,896 | ₩82,896 | ₩79,676 | ₩81,474 | -1.72% | 52.6만 |
|---|
| 2026.01.02 | ₩81,084 | ₩82,493 | ₩80,642 | ₩82,064 | +1.21% | 44.2만 |
|---|
| 2025.12.31 | ₩81,487 | ₩81,567 | ₩80,897 | ₩81,205 | -0.35% | 22.9만 |
|---|
| 2025.12.30 | ₩81,219 | ₩81,635 | ₩81,165 | ₩81,541 | +0.40% | 18만 |
|---|
| 2025.12.29 | ₩80,897 | ₩81,460 | ₩80,897 | ₩81,138 | +0.30% | 36.7만 |
|---|
| 2025.12.26 | ₩81,031 | ₩81,259 | ₩80,494 | ₩80,749 | -0.35% | 14.3만 |
|---|
| 2025.12.24 | ₩81,165 | ₩81,380 | ₩81,017 | ₩81,152 | -0.02% | 8.2만 |
|---|
| 2025.12.23 | ₩80,239 | ₩81,259 | ₩80,172 | ₩81,205 | +1.20% | 17.1만 |
|---|
| 2025.12.22 | ₩79,877 | ₩80,373 | ₩79,676 | ₩80,373 | +0.62% | 30.9만 |
|---|
| 2025.12.19 | ₩79,595 | ₩80,199 | ₩79,515 | ₩79,515 | -0.10% | 19.2만 |
|---|
| 2025.12.18 | ₩80,025 | ₩80,481 | ₩79,340 | ₩79,434 | -0.74% | 35.4만 |
|---|
| 2025.12.17 | ₩79,582 | ₩80,226 | ₩79,247 | ₩79,864 | +0.35% | 36만 |
|---|
| 2025.12.16 | ₩80,494 | ₩80,494 | ₩79,179 | ₩79,273 | -1.52% | 25.7만 |
|---|
| 2025.12.15 | ₩80,950 | ₩80,950 | ₩80,239 | ₩80,910 | -0.05% | 31.7만 |
|---|
| 2025.12.12 | ₩81,125 | ₩81,380 | ₩80,347 | ₩80,964 | -0.20% | 45.9만 |
|---|
| 2025.12.11 | ₩80,454 | ₩81,138 | ₩80,347 | ₩80,883 | +0.53% | 57.8만 |
|---|
| 2025.12.10 | ₩81,648 | ₩81,648 | ₩80,280 | ₩80,642 | -1.23% | 39만 |
|---|
| 2025.12.09 | ₩81,916 | ₩82,614 | ₩81,487 | ₩81,500 | -0.51% | 21.9만 |
|---|
| 2025.12.08 | ₩82,278 | ₩82,278 | ₩81,769 | ₩81,836 | -0.54% | 28.3만 |
|---|
| 2025.12.05 | ₩82,922 | ₩83,177 | ₩82,426 | ₩82,547 | -0.45% | 36.4만 |
|---|
| 2025.12.04 | ₩81,541 | ₩82,735 | ₩81,447 | ₩82,735 | +1.46% | 21.2만 |
|---|
| 2025.12.03 | ₩80,937 | ₩81,742 | ₩80,897 | ₩81,366 | +0.53% | 12.9만 |
|---|
| 2025.12.02 | ₩81,782 | ₩81,849 | ₩80,548 | ₩80,548 | -1.51% | 20.1만 |
|---|
| 2025.12.01 | ₩81,339 | ₩81,983 | ₩81,339 | ₩81,742 | +0.49% | 23만 |
|---|
| 2025.11.28 | ₩80,655 | ₩81,769 | ₩80,655 | ₩81,648 | +1.23% | 13.4만 |
|---|
| 2025.11.26 | ₩79,971 | ₩80,883 | ₩79,944 | ₩80,548 | +0.72% | 51.3만 |
|---|
| 2025.11.25 | ₩79,340 | ₩80,011 | ₩79,045 | ₩79,877 | +0.68% | 67.6만 |
|---|
| 2025.11.24 | ₩79,931 | ₩80,025 | ₩78,965 | ₩79,609 | -0.40% | 121.5만 |
|---|
| 2025.11.21 | ₩79,797 | ₩80,280 | ₩79,233 | ₩80,011 | +0.27% | 53.1만 |
|---|
| 2025.11.20 | ₩80,360 | ₩81,286 | ₩79,662 | ₩79,917 | -0.55% | 50.8만 |
|---|
| 2025.11.19 | ₩79,689 | ₩80,306 | ₩79,220 | ₩80,092 | +0.51% | 26.7만 |
|---|
| 2025.11.18 | ₩79,864 | ₩80,481 | ₩79,797 | ₩80,172 | +0.39% | 23.2만 |
|---|
| 2025.11.17 | ₩81,044 | ₩81,245 | ₩79,971 | ₩80,186 | -1.06% | 35.1만 |
|---|
| 2025.11.14 | ₩79,756 | ₩81,232 | ₩79,314 | ₩81,004 | +1.56% | 53.1만 |
|---|
| 2025.11.13 | ₩79,904 | ₩80,548 | ₩79,314 | ₩79,770 | -0.17% | 45.8만 |
|---|
| 2025.11.12 | ₩79,931 | ₩80,414 | ₩79,931 | ₩80,038 | +0.13% | 77.6만 |
|---|
| 2025.11.11 | ₩79,783 | ₩80,199 | ₩79,689 | ₩79,730 | -0.07% | 30.1만 |
|---|
| 2025.11.10 | ₩79,166 | ₩79,850 | ₩78,576 | ₩79,582 | +0.53% | 43.8만 |
|---|
| 2025.11.07 | ₩77,945 | ₩78,951 | ₩77,422 | ₩78,831 | +1.14% | 35.9만 |
|---|
| 2025.11.06 | ₩78,589 | ₩79,099 | ₩78,536 | ₩78,804 | +0.27% | 29.2만 |
|---|
| 2025.11.05 | ₩77,543 | ₩78,857 | ₩77,502 | ₩78,455 | +1.18% | 61.3만 |
|---|
| 2025.11.04 | ₩77,704 | ₩77,918 | ₩77,355 | ₩77,596 | -0.14% | 53만 |
|---|
| 2025.11.03 | ₩78,348 | ₩78,536 | ₩77,543 | ₩78,536 | +0.24% | 57.9만 |
|---|
| 2025.10.31 | ₩78,603 | ₩78,670 | ₩78,026 | ₩78,562 | -0.05% | 56.6만 |
|---|
| 2025.10.30 | ₩78,026 | ₩78,898 | ₩77,516 | ₩78,401 | +0.48% | 35.6만 |
|---|
| 2025.10.29 | ₩78,911 | ₩79,045 | ₩77,771 | ₩78,106 | -1.02% | 38.6만 |
|---|
| 2025.10.28 | ₩78,965 | ₩79,072 | ₩78,294 | ₩79,072 | +0.14% | 35.5만 |
|---|
| 2025.10.27 | ₩78,750 | ₩78,965 | ₩78,388 | ₩78,965 | +0.27% | 29만 |
|---|
| 2025.10.24 | ₩79,555 | ₩79,555 | ₩78,375 | ₩78,549 | -1.26% | 30.9만 |
|---|
| 2025.10.23 | ₩80,843 | ₩80,883 | ₩79,153 | ₩79,153 | -2.09% | 23만 |
|---|
| 2025.10.22 | ₩79,743 | ₩80,454 | ₩79,179 | ₩80,226 | +0.61% | 26.5만 |
|---|
| 2025.10.21 | ₩79,783 | ₩79,810 | ₩79,139 | ₩79,367 | -0.52% | 23.8만 |
|---|
| 2025.10.20 | ₩79,153 | ₩79,689 | ₩79,153 | ₩79,421 | +0.34% | 16.7만 |
|---|
| 2025.10.17 | ₩78,710 | ₩78,925 | ₩78,321 | ₩78,683 | -0.03% | 80.4만 |
|---|
| 2025.10.16 | ₩79,971 | ₩80,132 | ₩78,482 | ₩78,616 | -1.69% | 34.4만 |
|---|
| 2025.10.15 | ₩79,971 | ₩80,843 | ₩79,676 | ₩79,823 | -0.18% | 25만 |
|---|
| 2025.10.14 | ₩79,434 | ₩79,877 | ₩78,938 | ₩79,622 | +0.24% | 36.4만 |
|---|
| 2025.10.13 | ₩80,494 | ₩80,494 | ₩79,649 | ₩79,998 | -0.62% | 22.8만 |
|---|
| 2025.10.10 | ₩80,964 | ₩81,581 | ₩79,461 | ₩79,461 | -1.86% | 28.7만 |
|---|