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 | ₩96,978 | ₩97,581 | ₩96,523 | ₩96,643 | -0.35% | 26.6만 |
| 2026.10.08 | ₩96,443 | ₩97,353 | ₩96,402 | ₩97,045 | +0.62% | 44.6만 |
| 2026.10.07 | ₩97,112 | ₩97,112 | ₩95,103 | ₩95,773 | -1.38% | 20.2만 |
| 2026.10.06 | ₩95,974 | ₩97,420 | ₩95,505 | ₩97,072 | +1.14% | 26.7만 |
| 2026.10.05 | ₩94,956 | ₩96,804 | ₩94,554 | ₩96,121 | +1.23% | 31.5만 |
| 2026.10.02 | ₩93,630 | ₩95,250 | ₩93,469 | ₩95,197 | +1.67% | 44.1만 |
| 2026.10.01 | ₩93,308 | ₩94,607 | ₩92,545 | ₩94,340 | +1.11% | 40.7만 |
| 2026.09.30 | ₩94,433 | ₩94,581 | ₩93,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,522 |
| -0.96% |
| 47.5만 |
| 2026.09.29 | ₩94,782 | ₩94,808 | ₩93,348 | ₩94,179 | -0.64% | 36.2만 |
|---|
| 2026.09.28 | ₩95,759 | ₩95,759 | ₩94,554 | ₩95,049 | -0.74% | 37.6만 |
|---|
| 2026.09.25 | ₩96,081 | ₩96,188 | ₩94,567 | ₩95,009 | -1.12% | 25.3만 |
|---|
| 2026.09.24 | ₩97,461 | ₩97,461 | ₩96,349 | ₩96,496 | -0.99% | 22.1만 |
|---|
| 2026.09.23 | ₩97,380 | ₩98,385 | ₩96,965 | ₩97,072 | -0.32% | 19.5만 |
|---|
| 2026.09.22 | ₩97,755 | ₩98,880 | ₩96,925 | ₩96,925 | -0.85% | 33.9만 |
|---|
| 2026.09.21 | ₩98,988 | ₩99,081 | ₩98,157 | ₩98,197 | -0.80% | 48.3만 |
|---|
| 2026.09.18 | ₩99,122 | ₩100,180 | ₩98,559 | ₩99,215 | +0.09% | 34만 |
|---|
| 2026.09.17 | ₩98,318 | ₩99,255 | ₩98,264 | ₩98,867 | +0.56% | 24.9만 |
|---|
| 2026.09.16 | ₩98,880 | ₩99,577 | ₩97,568 | ₩98,318 | -0.57% | 24.4만 |
|---|
| 2026.09.15 | ₩99,872 | ₩100,126 | ₩98,706 | ₩99,041 | -0.83% | 24.6만 |
|---|
| 2026.09.14 | ₩100,782 | ₩101,238 | ₩99,255 | ₩99,510 | -1.26% | 35.3만 |
|---|
| 2026.09.11 | ₩100,635 | ₩101,184 | ₩99,818 | ₩100,649 | +0.01% | 21만 |
|---|
| 2026.09.10 | ₩102,336 | ₩102,524 | ₩100,528 | ₩100,809 | -1.49% | 27만 |
|---|
| 2026.09.09 | ₩102,952 | ₩103,314 | ₩101,519 | ₩101,975 | -0.95% | 25.3만 |
|---|
| 2026.09.08 | ₩101,506 | ₩102,658 | ₩101,144 | ₩102,510 | +0.99% | 28.3만 |
|---|
| 2026.09.04 | ₩101,211 | ₩101,466 | ₩100,407 | ₩101,278 | +0.07% | 27.8만 |
|---|
| 2026.09.03 | ₩102,055 | ₩102,537 | ₩101,372 | ₩101,533 | -0.51% | 33.3만 |
|---|
| 2026.09.02 | ₩101,934 | ₩102,269 | ₩100,863 | ₩102,149 | +0.21% | 42만 |
|---|
| 2026.09.01 | ₩102,631 | ₩103,140 | ₩101,479 | ₩102,296 | -0.33% | 33.9만 |
|---|
| 2026.08.31 | ₩101,318 | ₩102,001 | ₩100,809 | ₩101,800 | +0.48% | 35.1만 |
|---|
| 2026.08.28 | ₩100,930 | ₩101,345 | ₩100,300 | ₩100,769 | -0.16% | 26.3만 |
|---|
| 2026.08.27 | ₩101,466 | ₩101,519 | ₩99,577 | ₩100,796 | -0.66% | 23.3만 |
|---|
| 2026.08.26 | ₩99,108 | ₩101,747 | ₩98,693 | ₩101,452 | +2.37% | 50만 |
|---|
| 2026.08.25 | ₩99,095 | ₩99,939 | ₩98,974 | ₩98,974 | -0.12% | 30.1만 |
|---|
| 2026.08.24 | ₩99,510 | ₩99,925 | ₩98,599 | ₩99,644 | +0.13% | 27만 |
|---|
| 2026.08.21 | ₩101,064 | ₩101,653 | ₩99,188 | ₩99,604 | -1.44% | 38.3만 |
|---|
| 2026.08.20 | ₩101,238 | ₩101,961 | ₩100,300 | ₩100,970 | -0.26% | 32.4만 |
|---|
| 2026.08.19 | ₩102,323 | ₩102,685 | ₩99,992 | ₩100,461 | -1.82% | 58.9만 |
|---|
| 2026.08.18 | ₩101,358 | ₩102,510 | ₩101,358 | ₩102,350 | +0.98% | 63.4만 |
|---|
| 2026.08.17 | ₩101,332 | ₩101,439 | ₩100,153 | ₩100,461 | -0.86% | 33.7만 |
|---|
| 2026.08.14 | ₩99,577 | ₩101,211 | ₩99,577 | ₩101,184 | +1.61% | 26만 |
|---|
| 2026.08.13 | ₩99,068 | ₩99,912 | ₩99,001 | ₩99,309 | +0.24% | 33.7만 |
|---|
| 2026.08.12 | ₩98,827 | ₩99,791 | ₩98,599 | ₩99,564 | +0.75% | 29.2만 |
|---|
| 2026.08.11 | ₩98,465 | ₩99,470 | ₩98,371 | ₩98,746 | +0.29% | 41.8만 |
|---|
| 2026.08.10 | ₩97,487 | ₩98,586 | ₩97,112 | ₩98,546 | +1.09% | 48만 |
|---|
| 2026.08.07 | ₩98,720 | ₩99,068 | ₩97,581 | ₩97,675 | -1.06% | 47.6만 |
|---|
| 2026.08.06 | ₩99,296 | ₩99,684 | ₩98,371 | ₩99,148 | -0.15% | 27.8만 |
|---|
| 2026.08.05 | ₩99,523 | ₩99,604 | ₩97,755 | ₩97,795 | -1.74% | 39.2만 |
|---|
| 2026.08.04 | ₩98,760 | ₩99,952 | ₩97,755 | ₩99,336 | +0.58% | 47.3만 |
|---|
| 2026.08.03 | ₩99,872 | ₩100,153 | ₩98,867 | ₩99,483 | -0.39% | 62.6만 |
|---|
| 2026.07.31 | ₩100,273 | ₩100,970 | ₩99,604 | ₩100,568 | +0.29% | 44.7만 |
|---|
| 2026.07.30 | ₩99,845 | ₩100,434 | ₩99,188 | ₩100,260 | +0.42% | 46만 |
|---|
| 2026.07.29 | ₩100,903 | ₩101,506 | ₩99,617 | ₩99,751 | -1.14% | 70만 |
|---|
| 2026.07.28 | ₩100,394 | ₩100,635 | ₩98,921 | ₩99,510 | -0.88% | 44.7만 |
|---|
| 2026.07.27 | ₩101,881 | ₩102,296 | ₩99,898 | ₩100,180 | -1.67% | 61.5만 |
|---|
| 2026.07.24 | ₩103,877 | ₩104,935 | ₩103,261 | ₩103,327 | -0.53% | 48.4만 |
|---|
| 2026.07.23 | ₩103,890 | ₩104,265 | ₩103,046 | ₩103,890 | 0.00% | 41.1만 |
|---|
| 2026.07.22 | ₩102,577 | ₩103,314 | ₩102,296 | ₩103,100 | +0.51% | 30.9만 |
|---|
| 2026.07.21 | ₩102,725 | ₩103,060 | ₩101,171 | ₩101,894 | -0.81% | 32.6만 |
|---|
| 2026.07.20 | ₩102,484 | ₩103,743 | ₩102,336 | ₩102,336 | -0.14% | 67.4만 |
|---|
| 2026.07.17 | ₩102,966 | ₩103,060 | ₩101,734 | ₩102,283 | -0.66% | 60.4만 |
|---|
| 2026.07.16 | ₩101,385 | ₩102,524 | ₩101,265 | ₩102,243 | +0.85% | 50.5만 |
|---|
| 2026.07.15 | ₩102,296 | ₩102,792 | ₩101,037 | ₩101,144 | -1.13% | 69.5만 |
|---|
| 2026.07.14 | ₩101,975 | ₩102,510 | ₩101,533 | ₩102,001 | +0.03% | 30.6만 |
|---|
| 2026.07.13 | ₩100,916 | ₩102,082 | ₩100,649 | ₩101,546 | +0.62% | 46.8만 |
|---|
| 2026.07.10 | ₩100,876 | ₩100,876 | ₩99,081 | ₩99,965 | -0.90% | 34.8만 |
|---|
| 2026.07.09 | ₩101,238 | ₩101,787 | ₩100,421 | ₩100,649 | -0.58% | 27.1만 |
|---|
| 2026.07.08 | ₩101,171 | ₩101,546 | ₩100,394 | ₩101,345 | +0.17% | 42.6만 |
|---|
| 2026.07.07 | ₩98,063 | ₩100,997 | ₩98,063 | ₩100,662 | +2.65% | 44.1만 |
|---|
| 2026.07.06 | ₩98,184 | ₩99,014 | ₩97,447 | ₩97,568 | -0.63% | 85.5만 |
|---|
| 2026.07.02 | ₩97,554 | ₩98,304 | ₩96,978 | ₩97,728 | +0.18% | 23.9만 |
|---|
| 2026.07.01 | ₩98,371 | ₩98,559 | ₩96,978 | ₩97,193 | -1.20% | 63.8만 |
|---|
| 2026.06.30 | ₩99,403 | ₩100,073 | ₩98,398 | ₩98,666 | -0.74% | 29.6만 |
|---|
| 2026.06.29 | ₩100,675 | ₩100,729 | ₩99,001 | ₩99,282 | -1.38% | 48.6만 |
|---|
| 2026.06.26 | ₩100,019 | ₩100,662 | ₩99,791 | ₩100,622 | +0.60% | 30.2만 |
|---|
| 2026.06.25 | ₩98,130 | ₩100,488 | ₩98,104 | ₩100,247 | +2.16% | 24.7만 |
|---|
| 2026.06.24 | ₩98,666 | ₩98,867 | ₩97,595 | ₩98,077 | -0.60% | 28.9만 |
|---|
| 2026.06.23 | ₩97,621 | ₩99,456 | ₩97,126 | ₩99,456 | +1.88% | 35.5만 |
|---|
| 2026.06.22 | ₩96,818 | ₩98,144 | ₩96,362 | ₩97,809 | +1.02% | 33만 |
|---|
| 2026.06.18 | ₩96,309 | ₩97,045 | ₩94,875 | ₩96,777 | +0.49% | 85.1만 |
|---|
| 2026.06.17 | ₩97,139 | ₩97,260 | ₩96,161 | ₩96,282 | -0.88% | 31.1만 |
|---|
| 2026.06.16 | ₩97,300 | ₩98,010 | ₩96,737 | ₩96,992 | -0.32% | 51.8만 |
|---|
| 2026.06.15 | ₩97,728 | ₩98,572 | ₩97,233 | ₩97,903 | +0.18% | 44.2만 |
|---|
| 2026.06.12 | ₩98,613 | ₩100,340 | ₩98,023 | ₩99,363 | +0.76% | 36.7만 |
|---|
| 2026.06.11 | ₩100,019 | ₩100,582 | ₩98,813 | ₩99,068 | -0.95% | 43.2만 |
|---|
| 2026.06.10 | ₩98,237 | ₩100,220 | ₩98,237 | ₩99,523 | +1.31% | 40.4만 |
|---|
| 2026.06.09 | ₩97,996 | ₩98,599 | ₩97,139 | ₩98,184 | +0.19% | 35.4만 |
|---|
| 2026.06.08 | ₩98,867 | ₩99,443 | ₩98,077 | ₩98,264 | -0.61% | 25.7만 |
|---|
| 2026.06.05 | ₩99,550 | ₩99,898 | ₩98,532 | ₩98,532 | -1.02% | 34만 |
|---|
| 2026.06.04 | ₩98,304 | ₩99,684 | ₩98,224 | ₩99,550 | +1.27% | 24.8만 |
|---|
| 2026.06.03 | ₩98,639 | ₩99,684 | ₩98,063 | ₩98,063 | -0.58% | 39만 |
|---|
| 2026.06.02 | ₩96,510 | ₩98,452 | ₩96,510 | ₩98,452 | +2.01% | 56.1만 |
|---|
| 2026.06.01 | ₩96,710 | ₩97,353 | ₩96,443 | ₩96,496 | -0.22% | 48.6만 |
|---|
| 2026.05.29 | ₩98,023 | ₩98,023 | ₩96,068 | ₩96,349 | -1.71% | 43.2만 |
|---|
| 2026.05.28 | ₩99,778 | ₩99,818 | ₩98,184 | ₩98,211 | -1.57% | 30.5만 |
|---|
| 2026.05.27 | ₩100,488 | ₩100,501 | ₩99,081 | ₩99,309 | -1.17% | 32.6만 |
|---|
| 2026.05.26 | ₩103,046 | ₩103,274 | ₩101,198 | ₩101,265 | -1.73% | 34.8만 |
|---|
| 2026.05.22 | ₩102,524 | ₩103,689 | ₩102,443 | ₩103,582 | +1.03% | 18.1만 |
|---|
| 2026.05.21 | ₩102,993 | ₩103,582 | ₩102,189 | ₩102,497 | -0.48% | 38만 |
|---|
| 2026.05.20 | ₩103,783 | ₩104,962 | ₩102,269 | ₩102,443 | -1.29% | 31만 |
|---|
| 2026.05.19 | ₩103,127 | ₩104,238 | ₩102,470 | ₩103,970 | +0.82% | 51.9만 |
|---|
| 2026.05.18 | ₩101,720 | ₩103,301 | ₩101,265 | ₩103,207 | +1.46% | 41.3만 |
|---|
| 2026.05.15 | ₩101,787 | ₩102,149 | ₩101,251 | ₩102,015 | +0.22% | 30.5만 |
|---|
| 2026.05.14 | ₩99,550 | ₩101,372 | ₩99,537 | ₩101,131 | +1.59% | 52.1만 |
|---|
| 2026.05.13 | ₩99,122 | ₩99,738 | ₩98,626 | ₩99,657 | +0.54% | 32만 |
|---|
| 2026.05.12 | ₩98,519 | ₩99,349 | ₩97,903 | ₩99,336 | +0.83% | 25.3만 |
|---|
| 2026.05.11 | ₩96,938 | ₩98,211 | ₩96,710 | ₩98,063 | +1.16% | 28.8만 |
|---|
| 2026.05.08 | ₩98,331 | ₩98,586 | ₩97,005 | ₩97,099 | -1.25% | 45.2만 |
|---|
| 2026.05.07 | ₩97,246 | ₩98,291 | ₩96,483 | ₩98,211 | +0.99% | 47.4만 |
|---|
| 2026.05.06 | ₩99,483 | ₩99,912 | ₩98,291 | ₩98,626 | -0.86% | 51.1만 |
|---|
| 2026.05.05 | ₩100,970 | ₩101,774 | ₩100,555 | ₩101,010 | +0.04% | 33.7만 |
|---|
| 2026.05.04 | ₩100,515 | ₩101,533 | ₩100,220 | ₩101,278 | +0.76% | 22.3만 |
|---|
| 2026.05.01 | ₩101,332 | ₩101,332 | ₩99,791 | ₩100,474 | -0.85% | 52.7만 |
|---|
| 2026.04.30 | ₩98,331 | ₩101,653 | ₩98,184 | ₩101,640 | +3.36% | 29.8만 |
|---|
| 2026.04.29 | ₩98,144 | ₩98,693 | ₩97,809 | ₩98,639 | +0.50% | 26.7만 |
|---|
| 2026.04.28 | ₩96,510 | ₩97,836 | ₩96,510 | ₩97,528 | +1.05% | 103.6만 |
|---|
| 2026.04.27 | ₩96,255 | ₩96,844 | ₩95,545 | ₩95,893 | -0.38% | 59.2만 |
|---|
| 2026.04.24 | ₩95,518 | ₩96,121 | ₩94,929 | ₩95,907 | +0.41% | 21만 |
|---|
| 2026.04.23 | ₩95,291 | ₩95,893 | ₩94,996 | ₩95,679 | +0.41% | 23만 |
|---|
| 2026.04.22 | ₩94,581 | ₩95,277 | ₩94,474 | ₩94,849 | +0.28% | 244.6만 |
|---|
| 2026.04.21 | ₩94,500 | ₩95,130 | ₩93,402 | ₩94,098 | -0.43% | 21.6만 |
|---|
| 2026.04.20 | ₩94,741 | ₩95,076 | ₩94,031 | ₩94,179 | -0.59% | 24.8만 |
|---|
| 2026.04.17 | ₩93,991 | ₩94,541 | ₩92,665 | ₩94,393 | +0.43% | 78.5만 |
|---|
| 2026.04.16 | ₩94,822 | ₩95,987 | ₩94,661 | ₩95,130 | +0.32% | 22.2만 |
|---|
| 2026.04.15 | ₩95,023 | ₩95,451 | ₩94,634 | ₩94,755 | -0.28% | 33.5만 |
|---|
| 2026.04.14 | ₩96,041 | ₩96,041 | ₩94,433 | ₩95,304 | -0.77% | 43.4만 |
|---|
| 2026.04.13 | ₩98,104 | ₩98,104 | ₩95,612 | ₩96,335 | -1.80% | 44.7만 |
|---|
| 2026.04.10 | ₩97,501 | ₩97,970 | ₩96,844 | ₩97,286 | -0.22% | 25.4만 |
|---|
| 2026.04.09 | ₩98,452 | ₩100,059 | ₩97,246 | ₩97,715 | -0.75% | 64.7만 |
|---|
| 2026.04.08 | ₩96,148 | ₩98,318 | ₩95,197 | ₩98,130 | +2.06% | 58.3만 |
|---|
| 2026.04.07 | ₩98,492 | ₩100,153 | ₩98,371 | ₩99,430 | +0.95% | 42.7만 |
|---|
| 2026.04.06 | ₩97,862 | ₩98,519 | ₩97,648 | ₩98,264 | +0.41% | 45.6만 |
|---|
| 2026.04.02 | ₩98,532 | ₩98,894 | ₩97,380 | ₩98,063 | -0.48% | 60.3만 |
|---|
| 2026.04.01 | ₩97,836 | ₩98,331 | ₩96,335 | ₩97,313 | -0.53% | 94만 |
|---|
| 2026.03.31 | ₩100,113 | ₩100,407 | ₩97,688 | ₩99,041 | -1.07% | 54.3만 |
|---|
| 2026.03.30 | ₩101,734 | ₩101,734 | ₩99,764 | ₩100,019 | -1.69% | 56.9만 |
|---|
| 2026.03.27 | ₩101,184 | ₩102,336 | ₩100,662 | ₩100,903 | -0.28% | 75.7만 |
|---|
| 2026.03.26 | ₩100,608 | ₩101,559 | ₩100,206 | ₩101,077 | +0.47% | 45.2만 |
|---|
| 2026.03.25 | ₩100,046 | ₩100,823 | ₩99,644 | ₩100,327 | +0.28% | 37만 |
|---|
| 2026.03.24 | ₩99,751 | ₩101,653 | ₩99,671 | ₩100,568 | +0.82% | 43.3만 |
|---|
| 2026.03.23 | ₩97,246 | ₩99,845 | ₩96,898 | ₩99,671 | +2.49% | 67.3만 |
|---|
| 2026.03.20 | ₩99,175 | ₩99,912 | ₩97,983 | ₩98,237 | -0.95% | 85.6만 |
|---|
| 2026.03.19 | ₩97,474 | ₩99,657 | ₩97,474 | ₩98,787 | +1.35% | 51.2만 |
|---|
| 2026.03.18 | ₩97,260 | ₩97,260 | ₩96,268 | ₩96,925 | -0.34% | 19.5만 |
|---|
| 2026.03.17 | ₩97,219 | ₩98,117 | ₩97,072 | ₩97,206 | -0.01% | 30만 |
|---|
| 2026.03.16 | ₩96,871 | ₩96,978 | ₩96,027 | ₩96,885 | +0.01% | 52.9만 |
|---|
| 2026.03.13 | ₩96,295 | ₩97,193 | ₩96,094 | ₩96,643 | +0.36% | 29.2만 |
|---|
| 2026.03.12 | ₩96,978 | ₩97,595 | ₩96,108 | ₩96,108 | -0.90% | 51.4만 |
|---|
| 2026.03.11 | ₩95,505 | ₩96,724 | ₩95,505 | ₩96,657 | +1.21% | 87.6만 |
|---|
| 2026.03.10 | ₩96,322 | ₩96,858 | ₩95,612 | ₩95,719 | -0.63% | 37.5만 |
|---|
| 2026.03.09 | ₩97,581 | ₩97,648 | ₩96,201 | ₩96,268 | -1.35% | 42.1만 |
|---|
| 2026.03.06 | ₩97,528 | ₩97,836 | ₩96,791 | ₩97,300 | -0.23% | 84.6만 |
|---|
| 2026.03.05 | ₩97,595 | ₩97,929 | ₩96,536 | ₩97,086 | -0.52% | 34.9만 |
|---|
| 2026.03.04 | ₩97,300 | ₩97,581 | ₩95,893 | ₩97,300 | 0.00% | 33.7만 |
|---|
| 2026.03.03 | ₩98,063 | ₩98,197 | ₩96,429 | ₩97,394 | -0.68% | 37.4만 |
|---|
| 2026.03.02 | ₩97,112 | ₩97,916 | ₩95,974 | ₩97,528 | +0.43% | 57.9만 |
|---|
| 2026.02.27 | ₩94,902 | ₩95,558 | ₩94,487 | ₩95,411 | +0.54% | 24.6만 |
|---|
| 2026.02.26 | ₩93,509 | ₩95,317 | ₩93,080 | ₩94,741 | +1.32% | 19.9만 |
|---|
| 2026.02.25 | ₩93,831 | ₩93,831 | ₩92,464 | ₩93,764 | -0.07% | 21.2만 |
|---|
| 2026.02.24 | ₩93,857 | ₩94,232 | ₩92,571 | ₩93,737 | -0.13% | 30.3만 |
|---|
| 2026.02.23 | ₩93,898 | ₩94,795 | ₩93,429 | ₩94,005 | +0.11% | 27.6만 |
|---|
| 2026.02.20 | ₩93,027 | ₩93,790 | ₩92,746 | ₩93,790 | +0.82% | 24.4만 |
|---|
| 2026.02.19 | ₩93,094 | ₩93,683 | ₩92,732 | ₩93,134 | +0.04% | 32.1만 |
|---|
| 2026.02.18 | ₩93,054 | ₩93,630 | ₩92,665 | ₩92,679 | -0.40% | 26.4만 |
|---|
| 2026.02.17 | ₩93,348 | ₩93,415 | ₩91,473 | ₩92,464 | -0.95% | 24.6만 |
|---|
| 2026.02.13 | ₩91,379 | ₩93,482 | ₩91,366 | ₩93,402 | +2.21% | 41.1만 |
|---|
| 2026.02.12 | ₩91,406 | ₩92,237 | ₩90,790 | ₩91,085 | -0.35% | 31.2만 |
|---|
| 2026.02.11 | ₩90,777 | ₩91,540 | ₩90,602 | ₩91,272 | +0.55% | 27.9만 |
|---|
| 2026.02.10 | ₩90,107 | ₩90,535 | ₩89,759 | ₩90,241 | +0.15% | 23.5만 |
|---|
| 2026.02.09 | ₩88,687 | ₩89,839 | ₩88,553 | ₩89,772 | +1.22% | 19.9만 |
|---|
| 2026.02.06 | ₩89,116 | ₩90,080 | ₩89,116 | ₩89,732 | +0.69% | 25만 |
|---|
| 2026.02.05 | ₩88,365 | ₩89,183 | ₩87,816 | ₩89,129 | +0.86% | 22.3만 |
|---|
| 2026.02.04 | ₩88,459 | ₩88,861 | ₩87,441 | ₩88,741 | +0.32% | 26.3만 |
|---|
| 2026.02.03 | ₩86,838 | ₩88,513 | ₩86,718 | ₩88,432 | +1.84% | 25.1만 |
|---|
| 2026.02.02 | ₩86,705 | ₩87,093 | ₩86,303 | ₩86,477 | -0.26% | 39.3만 |
|---|
| 2026.01.30 | ₩87,602 | ₩88,191 | ₩86,102 | ₩87,535 | -0.08% | 30.4만 |
|---|
| 2026.01.29 | ₩87,910 | ₩88,513 | ₩87,374 | ₩87,856 | -0.06% | 30.5만 |
|---|
| 2026.01.28 | ₩86,075 | ₩87,254 | ₩86,035 | ₩86,999 | +1.07% | 22.6만 |
|---|
| 2026.01.27 | ₩85,111 | ₩86,102 | ₩85,111 | ₩85,928 | +0.96% | 23.5만 |
|---|
| 2026.01.26 | ₩86,075 | ₩86,370 | ₩84,749 | ₩85,124 | -1.10% | 26.8만 |
|---|
| 2026.01.23 | ₩85,445 | ₩85,995 | ₩85,271 | ₩85,499 | +0.06% | 32.1만 |
|---|
| 2026.01.22 | ₩84,079 | ₩85,124 | ₩83,985 | ₩84,936 | +1.02% | 24.1만 |
|---|
| 2026.01.21 | ₩83,570 | ₩84,468 | ₩83,316 | ₩83,784 | +0.26% | 27.3만 |
|---|
| 2026.01.20 | ₩83,543 | ₩84,012 | ₩82,686 | ₩82,793 | -0.90% | 41만 |
|---|
| 2026.01.16 | ₩82,244 | ₩83,490 | ₩82,244 | ₩83,490 | +1.51% | 69.9만 |
|---|
| 2026.01.15 | ₩81,949 | ₩82,485 | ₩81,481 | ₩82,257 | +0.38% | 33.4만 |
|---|
| 2026.01.14 | ₩81,601 | ₩82,860 | ₩81,601 | ₩82,418 | +1.00% | 27.8만 |
|---|
| 2026.01.13 | ₩80,771 | ₩81,882 | ₩80,717 | ₩81,548 | +0.96% | 66.2만 |
|---|
| 2026.01.12 | ₩80,409 | ₩80,851 | ₩80,047 | ₩80,489 | +0.10% | 41.6만 |
|---|
| 2026.01.09 | ₩80,503 | ₩81,106 | ₩80,114 | ₩80,436 | -0.08% | 30.3만 |
|---|
| 2026.01.08 | ₩79,605 | ₩80,690 | ₩79,418 | ₩80,530 | +1.16% | 48.1만 |
|---|
| 2026.01.07 | ₩79,592 | ₩79,766 | ₩79,324 | ₩79,364 | -0.29% | 51.5만 |
|---|
| 2026.01.06 | ₩81,347 | ₩81,347 | ₩79,270 | ₩79,512 | -2.26% | 53.7만 |
|---|
| 2026.01.05 | ₩82,766 | ₩82,766 | ₩79,552 | ₩81,347 | -1.72% | 52.6만 |
|---|
| 2026.01.02 | ₩80,958 | ₩82,365 | ₩80,516 | ₩81,936 | +1.21% | 44.2만 |
|---|
| 2025.12.31 | ₩81,360 | ₩81,440 | ₩80,771 | ₩81,079 | -0.35% | 22.9만 |
|---|
| 2025.12.30 | ₩81,092 | ₩81,507 | ₩81,039 | ₩81,414 | +0.40% | 18만 |
|---|
| 2025.12.29 | ₩80,771 | ₩81,333 | ₩80,771 | ₩81,012 | +0.30% | 36.7만 |
|---|
| 2025.12.26 | ₩80,905 | ₩81,132 | ₩80,369 | ₩80,623 | -0.35% | 14.3만 |
|---|
| 2025.12.24 | ₩81,039 | ₩81,253 | ₩80,891 | ₩81,025 | -0.02% | 8.2만 |
|---|
| 2025.12.23 | ₩80,114 | ₩81,132 | ₩80,047 | ₩81,079 | +1.20% | 17.1만 |
|---|
| 2025.12.22 | ₩79,753 | ₩80,248 | ₩79,552 | ₩80,248 | +0.62% | 30.9만 |
|---|
| 2025.12.19 | ₩79,471 | ₩80,074 | ₩79,391 | ₩79,391 | -0.10% | 19.2만 |
|---|
| 2025.12.18 | ₩79,900 | ₩80,355 | ₩79,217 | ₩79,311 | -0.74% | 35.4만 |
|---|
| 2025.12.17 | ₩79,458 | ₩80,101 | ₩79,123 | ₩79,739 | +0.35% | 36만 |
|---|
| 2025.12.16 | ₩80,369 | ₩80,369 | ₩79,056 | ₩79,150 | -1.52% | 25.7만 |
|---|
| 2025.12.15 | ₩80,824 | ₩80,824 | ₩80,114 | ₩80,784 | -0.05% | 31.7만 |
|---|
| 2025.12.12 | ₩80,998 | ₩81,253 | ₩80,221 | ₩80,838 | -0.20% | 45.9만 |
|---|
| 2025.12.11 | ₩80,329 | ₩81,012 | ₩80,221 | ₩80,757 | +0.53% | 57.8만 |
|---|
| 2025.12.10 | ₩81,521 | ₩81,521 | ₩80,154 | ₩80,516 | -1.23% | 39만 |
|---|
| 2025.12.09 | ₩81,789 | ₩82,485 | ₩81,360 | ₩81,373 | -0.51% | 21.9만 |
|---|
| 2025.12.08 | ₩82,150 | ₩82,150 | ₩81,641 | ₩81,708 | -0.54% | 28.3만 |
|---|
| 2025.12.05 | ₩82,793 | ₩83,048 | ₩82,298 | ₩82,418 | -0.45% | 36.4만 |
|---|
| 2025.12.04 | ₩81,414 | ₩82,606 | ₩81,320 | ₩82,606 | +1.46% | 21.2만 |
|---|
| 2025.12.03 | ₩80,811 | ₩81,615 | ₩80,771 | ₩81,239 | +0.53% | 12.9만 |
|---|
| 2025.12.02 | ₩81,655 | ₩81,722 | ₩80,422 | ₩80,422 | -1.51% | 20.1만 |
|---|
| 2025.12.01 | ₩81,213 | ₩81,856 | ₩81,213 | ₩81,615 | +0.49% | 23만 |
|---|
| 2025.11.28 | ₩80,530 | ₩81,641 | ₩80,530 | ₩81,521 | +1.23% | 13.4만 |
|---|
| 2025.11.26 | ₩79,846 | ₩80,757 | ₩79,820 | ₩80,422 | +0.72% | 51.3만 |
|---|
| 2025.11.25 | ₩79,217 | ₩79,887 | ₩78,922 | ₩79,753 | +0.68% | 67.6만 |
|---|
| 2025.11.24 | ₩79,806 | ₩79,900 | ₩78,842 | ₩79,485 | -0.40% | 121.5만 |
|---|
| 2025.11.21 | ₩79,672 | ₩80,154 | ₩79,110 | ₩79,887 | +0.27% | 53.1만 |
|---|
| 2025.11.20 | ₩80,235 | ₩81,159 | ₩79,538 | ₩79,793 | -0.55% | 50.8만 |
|---|
| 2025.11.19 | ₩79,565 | ₩80,181 | ₩79,096 | ₩79,967 | +0.51% | 26.7만 |
|---|
| 2025.11.18 | ₩79,739 | ₩80,355 | ₩79,672 | ₩80,047 | +0.39% | 23.2만 |
|---|
| 2025.11.17 | ₩80,918 | ₩81,119 | ₩79,846 | ₩80,061 | -1.06% | 35.1만 |
|---|
| 2025.11.14 | ₩79,632 | ₩81,106 | ₩79,190 | ₩80,878 | +1.56% | 53.1만 |
|---|
| 2025.11.13 | ₩79,779 | ₩80,422 | ₩79,190 | ₩79,645 | -0.17% | 45.8만 |
|---|
| 2025.11.12 | ₩79,806 | ₩80,288 | ₩79,806 | ₩79,913 | +0.13% | 77.6만 |
|---|
| 2025.11.11 | ₩79,659 | ₩80,074 | ₩79,565 | ₩79,605 | -0.07% | 30.1만 |
|---|
| 2025.11.10 | ₩79,043 | ₩79,726 | ₩78,453 | ₩79,458 | +0.53% | 43.8만 |
|---|
| 2025.11.07 | ₩77,824 | ₩78,828 | ₩77,301 | ₩78,708 | +1.14% | 35.9만 |
|---|
| 2025.11.06 | ₩78,467 | ₩78,976 | ₩78,413 | ₩78,681 | +0.27% | 29.2만 |
|---|
| 2025.11.05 | ₩77,422 | ₩78,735 | ₩77,382 | ₩78,333 | +1.18% | 61.3만 |
|---|
| 2025.11.04 | ₩77,583 | ₩77,797 | ₩77,234 | ₩77,476 | -0.14% | 53만 |
|---|
| 2025.11.03 | ₩78,226 | ₩78,413 | ₩77,422 | ₩78,413 | +0.24% | 57.9만 |
|---|
| 2025.10.31 | ₩78,480 | ₩78,547 | ₩77,904 | ₩78,440 | -0.05% | 56.6만 |
|---|
| 2025.10.30 | ₩77,904 | ₩78,775 | ₩77,395 | ₩78,279 | +0.48% | 35.6만 |
|---|
| 2025.10.29 | ₩78,788 | ₩78,922 | ₩77,650 | ₩77,985 | -1.02% | 38.6만 |
|---|
| 2025.10.28 | ₩78,842 | ₩78,949 | ₩78,172 | ₩78,949 | +0.14% | 35.5만 |
|---|
| 2025.10.27 | ₩78,627 | ₩78,842 | ₩78,266 | ₩78,842 | +0.27% | 29만 |
|---|
| 2025.10.24 | ₩79,431 | ₩79,431 | ₩78,252 | ₩78,427 | -1.26% | 30.9만 |
|---|
| 2025.10.23 | ₩80,717 | ₩80,757 | ₩79,029 | ₩79,029 | -2.09% | 23만 |
|---|
| 2025.10.22 | ₩79,619 | ₩80,329 | ₩79,056 | ₩80,101 | +0.61% | 26.5만 |
|---|
| 2025.10.21 | ₩79,659 | ₩79,686 | ₩79,016 | ₩79,244 | -0.52% | 23.8만 |
|---|
| 2025.10.20 | ₩79,029 | ₩79,565 | ₩79,029 | ₩79,297 | +0.34% | 16.7만 |
|---|
| 2025.10.17 | ₩78,587 | ₩78,802 | ₩78,199 | ₩78,561 | -0.03% | 80.4만 |
|---|
| 2025.10.16 | ₩79,846 | ₩80,007 | ₩78,360 | ₩78,494 | -1.69% | 34.4만 |
|---|
| 2025.10.15 | ₩79,846 | ₩80,717 | ₩79,552 | ₩79,699 | -0.18% | 25만 |
|---|
| 2025.10.14 | ₩79,311 | ₩79,753 | ₩78,815 | ₩79,498 | +0.24% | 36.4만 |
|---|
| 2025.10.13 | ₩80,369 | ₩80,369 | ₩79,525 | ₩79,873 | -0.62% | 22.8만 |
|---|
| 2025.10.10 | ₩80,838 | ₩81,454 | ₩79,337 | ₩79,337 | -1.86% | 28.7만 |
|---|