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 | ₩97,734 | ₩96,674 | ₩96,795 | -0.35% | 26.6만 |
| 2026.10.08 | ₩96,594 | ₩97,506 | ₩96,554 | ₩97,197 | +0.62% | 44.6만 |
| 2026.10.07 | ₩97,265 | ₩97,265 | ₩95,252 | ₩95,923 | -1.38% | 20.2만 |
| 2026.10.06 | ₩96,124 | ₩97,573 | ₩95,655 | ₩97,224 | +1.14% | 26.7만 |
| 2026.10.05 | ₩95,105 | ₩96,956 | ₩94,702 | ₩96,272 | +1.23% | 31.5만 |
| 2026.10.02 | ₩93,776 | ₩95,400 | ₩93,615 | ₩95,346 | +1.67% | 44.1만 |
| 2026.10.01 | ₩93,454 | ₩94,756 | ₩92,690 | ₩94,487 | +1.11% | 40.7만 |
| 2026.09.30 | ₩94,581 | ₩94,729 | ₩93,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,669 |
| -0.96% |
| 47.5만 |
| 2026.09.29 | ₩94,930 | ₩94,957 | ₩93,495 | ₩94,326 | -0.64% | 36.2만 |
|---|
| 2026.09.28 | ₩95,910 | ₩95,910 | ₩94,702 | ₩95,199 | -0.74% | 37.6만 |
|---|
| 2026.09.25 | ₩96,232 | ₩96,339 | ₩94,716 | ₩95,158 | -1.12% | 25.3만 |
|---|
| 2026.09.24 | ₩97,613 | ₩97,613 | ₩96,500 | ₩96,647 | -0.99% | 22.1만 |
|---|
| 2026.09.23 | ₩97,533 | ₩98,539 | ₩97,117 | ₩97,224 | -0.32% | 19.5만 |
|---|
| 2026.09.22 | ₩97,909 | ₩99,035 | ₩97,077 | ₩97,077 | -0.85% | 33.9만 |
|---|
| 2026.09.21 | ₩99,143 | ₩99,237 | ₩98,311 | ₩98,351 | -0.80% | 48.3만 |
|---|
| 2026.09.18 | ₩99,277 | ₩100,337 | ₩98,713 | ₩99,371 | +0.09% | 34만 |
|---|
| 2026.09.17 | ₩98,472 | ₩99,411 | ₩98,418 | ₩99,022 | +0.56% | 24.9만 |
|---|
| 2026.09.16 | ₩99,035 | ₩99,733 | ₩97,721 | ₩98,472 | -0.57% | 24.4만 |
|---|
| 2026.09.15 | ₩100,028 | ₩100,283 | ₩98,861 | ₩99,196 | -0.83% | 24.6만 |
|---|
| 2026.09.14 | ₩100,940 | ₩101,397 | ₩99,411 | ₩99,666 | -1.26% | 35.3만 |
|---|
| 2026.09.11 | ₩100,793 | ₩101,343 | ₩99,975 | ₩100,806 | +0.01% | 21만 |
|---|
| 2026.09.10 | ₩102,497 | ₩102,685 | ₩100,686 | ₩100,967 | -1.49% | 27만 |
|---|
| 2026.09.09 | ₩103,114 | ₩103,476 | ₩101,678 | ₩102,134 | -0.95% | 25.3만 |
|---|
| 2026.09.08 | ₩101,665 | ₩102,819 | ₩101,303 | ₩102,671 | +0.99% | 28.3만 |
|---|
| 2026.09.04 | ₩101,370 | ₩101,625 | ₩100,565 | ₩101,437 | +0.07% | 27.8만 |
|---|
| 2026.09.03 | ₩102,215 | ₩102,698 | ₩101,531 | ₩101,692 | -0.51% | 33.3만 |
|---|
| 2026.09.02 | ₩102,094 | ₩102,430 | ₩101,021 | ₩102,309 | +0.21% | 42만 |
|---|
| 2026.09.01 | ₩102,792 | ₩103,302 | ₩101,638 | ₩102,456 | -0.33% | 33.9만 |
|---|
| 2026.08.31 | ₩101,477 | ₩102,161 | ₩100,967 | ₩101,960 | +0.48% | 35.1만 |
|---|
| 2026.08.28 | ₩101,088 | ₩101,504 | ₩100,458 | ₩100,927 | -0.16% | 26.3만 |
|---|
| 2026.08.27 | ₩101,625 | ₩101,678 | ₩99,733 | ₩100,954 | -0.66% | 23.3만 |
|---|
| 2026.08.26 | ₩99,264 | ₩101,906 | ₩98,848 | ₩101,611 | +2.37% | 50만 |
|---|
| 2026.08.25 | ₩99,250 | ₩100,095 | ₩99,129 | ₩99,129 | -0.12% | 30.1만 |
|---|
| 2026.08.24 | ₩99,666 | ₩100,082 | ₩98,754 | ₩99,800 | +0.13% | 27만 |
|---|
| 2026.08.21 | ₩101,222 | ₩101,813 | ₩99,344 | ₩99,760 | -1.44% | 38.3만 |
|---|
| 2026.08.20 | ₩101,397 | ₩102,121 | ₩100,458 | ₩101,128 | -0.26% | 32.4만 |
|---|
| 2026.08.19 | ₩102,483 | ₩102,846 | ₩100,149 | ₩100,619 | -1.82% | 58.9만 |
|---|
| 2026.08.18 | ₩101,517 | ₩102,671 | ₩101,517 | ₩102,510 | +0.98% | 63.4만 |
|---|
| 2026.08.17 | ₩101,491 | ₩101,598 | ₩100,310 | ₩100,619 | -0.86% | 33.7만 |
|---|
| 2026.08.14 | ₩99,733 | ₩101,370 | ₩99,733 | ₩101,343 | +1.61% | 26만 |
|---|
| 2026.08.13 | ₩99,223 | ₩100,068 | ₩99,156 | ₩99,465 | +0.24% | 33.7만 |
|---|
| 2026.08.12 | ₩98,982 | ₩99,948 | ₩98,754 | ₩99,720 | +0.75% | 29.2만 |
|---|
| 2026.08.11 | ₩98,620 | ₩99,626 | ₩98,526 | ₩98,901 | +0.29% | 41.8만 |
|---|
| 2026.08.10 | ₩97,640 | ₩98,740 | ₩97,265 | ₩98,700 | +1.09% | 48만 |
|---|
| 2026.08.07 | ₩98,874 | ₩99,223 | ₩97,734 | ₩97,828 | -1.06% | 47.6만 |
|---|
| 2026.08.06 | ₩99,451 | ₩99,840 | ₩98,526 | ₩99,304 | -0.15% | 27.8만 |
|---|
| 2026.08.05 | ₩99,679 | ₩99,760 | ₩97,909 | ₩97,949 | -1.74% | 39.2만 |
|---|
| 2026.08.04 | ₩98,915 | ₩100,109 | ₩97,909 | ₩99,492 | +0.58% | 47.3만 |
|---|
| 2026.08.03 | ₩100,028 | ₩100,310 | ₩99,022 | ₩99,639 | -0.39% | 62.6만 |
|---|
| 2026.07.31 | ₩100,431 | ₩101,128 | ₩99,760 | ₩100,726 | +0.29% | 44.7만 |
|---|
| 2026.07.30 | ₩100,001 | ₩100,592 | ₩99,344 | ₩100,417 | +0.42% | 46만 |
|---|
| 2026.07.29 | ₩101,061 | ₩101,665 | ₩99,773 | ₩99,907 | -1.14% | 70만 |
|---|
| 2026.07.28 | ₩100,551 | ₩100,793 | ₩99,076 | ₩99,666 | -0.88% | 44.7만 |
|---|
| 2026.07.27 | ₩102,041 | ₩102,456 | ₩100,055 | ₩100,337 | -1.67% | 61.5만 |
|---|
| 2026.07.24 | ₩104,040 | ₩105,099 | ₩103,422 | ₩103,489 | -0.53% | 48.4만 |
|---|
| 2026.07.23 | ₩104,053 | ₩104,429 | ₩103,208 | ₩104,053 | 0.00% | 41.1만 |
|---|
| 2026.07.22 | ₩102,738 | ₩103,476 | ₩102,456 | ₩103,261 | +0.51% | 30.9만 |
|---|
| 2026.07.21 | ₩102,886 | ₩103,221 | ₩101,330 | ₩102,054 | -0.81% | 32.6만 |
|---|
| 2026.07.20 | ₩102,644 | ₩103,905 | ₩102,497 | ₩102,497 | -0.14% | 67.4만 |
|---|
| 2026.07.17 | ₩103,127 | ₩103,221 | ₩101,893 | ₩102,443 | -0.66% | 60.4만 |
|---|
| 2026.07.16 | ₩101,544 | ₩102,685 | ₩101,423 | ₩102,403 | +0.85% | 50.5만 |
|---|
| 2026.07.15 | ₩102,456 | ₩102,953 | ₩101,195 | ₩101,303 | -1.13% | 69.5만 |
|---|
| 2026.07.14 | ₩102,134 | ₩102,671 | ₩101,692 | ₩102,161 | +0.03% | 30.6만 |
|---|
| 2026.07.13 | ₩101,075 | ₩102,242 | ₩100,806 | ₩101,705 | +0.62% | 46.8만 |
|---|
| 2026.07.10 | ₩101,034 | ₩101,034 | ₩99,237 | ₩100,122 | -0.90% | 34.8만 |
|---|
| 2026.07.09 | ₩101,397 | ₩101,947 | ₩100,578 | ₩100,806 | -0.58% | 27.1만 |
|---|
| 2026.07.08 | ₩101,330 | ₩101,705 | ₩100,551 | ₩101,504 | +0.17% | 42.6만 |
|---|
| 2026.07.07 | ₩98,217 | ₩101,155 | ₩98,217 | ₩100,820 | +2.65% | 44.1만 |
|---|
| 2026.07.06 | ₩98,338 | ₩99,170 | ₩97,600 | ₩97,721 | -0.63% | 85.5만 |
|---|
| 2026.07.02 | ₩97,707 | ₩98,459 | ₩97,130 | ₩97,882 | +0.18% | 23.9만 |
|---|
| 2026.07.01 | ₩98,526 | ₩98,713 | ₩97,130 | ₩97,345 | -1.20% | 63.8만 |
|---|
| 2026.06.30 | ₩99,559 | ₩100,229 | ₩98,552 | ₩98,821 | -0.74% | 29.6만 |
|---|
| 2026.06.29 | ₩100,833 | ₩100,887 | ₩99,156 | ₩99,438 | -1.38% | 48.6만 |
|---|
| 2026.06.26 | ₩100,176 | ₩100,820 | ₩99,948 | ₩100,779 | +0.60% | 30.2만 |
|---|
| 2026.06.25 | ₩98,284 | ₩100,645 | ₩98,257 | ₩100,404 | +2.16% | 24.7만 |
|---|
| 2026.06.24 | ₩98,821 | ₩99,022 | ₩97,748 | ₩98,230 | -0.60% | 28.9만 |
|---|
| 2026.06.23 | ₩97,774 | ₩99,612 | ₩97,278 | ₩99,612 | +1.88% | 35.5만 |
|---|
| 2026.06.22 | ₩96,969 | ₩98,298 | ₩96,513 | ₩97,962 | +1.02% | 33만 |
|---|
| 2026.06.18 | ₩96,460 | ₩97,197 | ₩95,024 | ₩96,929 | +0.49% | 85.1만 |
|---|
| 2026.06.17 | ₩97,291 | ₩97,412 | ₩96,312 | ₩96,433 | -0.88% | 31.1만 |
|---|
| 2026.06.16 | ₩97,452 | ₩98,163 | ₩96,889 | ₩97,144 | -0.32% | 51.8만 |
|---|
| 2026.06.15 | ₩97,882 | ₩98,727 | ₩97,385 | ₩98,056 | +0.18% | 44.2만 |
|---|
| 2026.06.12 | ₩98,767 | ₩100,498 | ₩98,177 | ₩99,518 | +0.76% | 36.7만 |
|---|
| 2026.06.11 | ₩100,176 | ₩100,739 | ₩98,968 | ₩99,223 | -0.95% | 43.2만 |
|---|
| 2026.06.10 | ₩98,391 | ₩100,377 | ₩98,391 | ₩99,679 | +1.31% | 40.4만 |
|---|
| 2026.06.09 | ₩98,150 | ₩98,754 | ₩97,291 | ₩98,338 | +0.19% | 35.4만 |
|---|
| 2026.06.08 | ₩99,022 | ₩99,599 | ₩98,230 | ₩98,418 | -0.61% | 25.7만 |
|---|
| 2026.06.05 | ₩99,706 | ₩100,055 | ₩98,687 | ₩98,687 | -1.02% | 34만 |
|---|
| 2026.06.04 | ₩98,459 | ₩99,840 | ₩98,378 | ₩99,706 | +1.27% | 24.8만 |
|---|
| 2026.06.03 | ₩98,794 | ₩99,840 | ₩98,217 | ₩98,217 | -0.58% | 39만 |
|---|
| 2026.06.02 | ₩96,661 | ₩98,606 | ₩96,661 | ₩98,606 | +2.01% | 56.1만 |
|---|
| 2026.06.01 | ₩96,862 | ₩97,506 | ₩96,594 | ₩96,647 | -0.22% | 48.6만 |
|---|
| 2026.05.29 | ₩98,177 | ₩98,177 | ₩96,218 | ₩96,500 | -1.71% | 43.2만 |
|---|
| 2026.05.28 | ₩99,934 | ₩99,975 | ₩98,338 | ₩98,365 | -1.57% | 30.5만 |
|---|
| 2026.05.27 | ₩100,645 | ₩100,659 | ₩99,237 | ₩99,465 | -1.17% | 32.6만 |
|---|
| 2026.05.26 | ₩103,208 | ₩103,436 | ₩101,356 | ₩101,423 | -1.73% | 34.8만 |
|---|
| 2026.05.22 | ₩102,685 | ₩103,852 | ₩102,604 | ₩103,744 | +1.03% | 18.1만 |
|---|
| 2026.05.21 | ₩103,154 | ₩103,744 | ₩102,349 | ₩102,658 | -0.48% | 38만 |
|---|
| 2026.05.20 | ₩103,946 | ₩105,126 | ₩102,430 | ₩102,604 | -1.29% | 31만 |
|---|
| 2026.05.19 | ₩103,288 | ₩104,402 | ₩102,631 | ₩104,133 | +0.82% | 51.9만 |
|---|
| 2026.05.18 | ₩101,880 | ₩103,463 | ₩101,423 | ₩103,369 | +1.46% | 41.3만 |
|---|
| 2026.05.15 | ₩101,947 | ₩102,309 | ₩101,410 | ₩102,175 | +0.22% | 30.5만 |
|---|
| 2026.05.14 | ₩99,706 | ₩101,531 | ₩99,693 | ₩101,289 | +1.59% | 52.1만 |
|---|
| 2026.05.13 | ₩99,277 | ₩99,894 | ₩98,781 | ₩99,814 | +0.54% | 32만 |
|---|
| 2026.05.12 | ₩98,673 | ₩99,505 | ₩98,056 | ₩99,492 | +0.83% | 25.3만 |
|---|
| 2026.05.11 | ₩97,090 | ₩98,365 | ₩96,862 | ₩98,217 | +1.16% | 28.8만 |
|---|
| 2026.05.08 | ₩98,485 | ₩98,740 | ₩97,157 | ₩97,251 | -1.25% | 45.2만 |
|---|
| 2026.05.07 | ₩97,399 | ₩98,445 | ₩96,634 | ₩98,365 | +0.99% | 47.4만 |
|---|
| 2026.05.06 | ₩99,639 | ₩100,068 | ₩98,445 | ₩98,781 | -0.86% | 51.1만 |
|---|
| 2026.05.05 | ₩101,128 | ₩101,933 | ₩100,712 | ₩101,169 | +0.04% | 33.7만 |
|---|
| 2026.05.04 | ₩100,672 | ₩101,692 | ₩100,377 | ₩101,437 | +0.76% | 22.3만 |
|---|
| 2026.05.01 | ₩101,491 | ₩101,491 | ₩99,948 | ₩100,632 | -0.85% | 52.7만 |
|---|
| 2026.04.30 | ₩98,485 | ₩101,813 | ₩98,338 | ₩101,799 | +3.36% | 29.8만 |
|---|
| 2026.04.29 | ₩98,298 | ₩98,848 | ₩97,962 | ₩98,794 | +0.50% | 26.7만 |
|---|
| 2026.04.28 | ₩96,661 | ₩97,989 | ₩96,661 | ₩97,680 | +1.05% | 103.6만 |
|---|
| 2026.04.27 | ₩96,406 | ₩96,996 | ₩95,695 | ₩96,044 | -0.38% | 59.2만 |
|---|
| 2026.04.24 | ₩95,668 | ₩96,272 | ₩95,078 | ₩96,057 | +0.41% | 21만 |
|---|
| 2026.04.23 | ₩95,440 | ₩96,044 | ₩95,145 | ₩95,829 | +0.41% | 23만 |
|---|
| 2026.04.22 | ₩94,729 | ₩95,427 | ₩94,622 | ₩94,997 | +0.28% | 244.6만 |
|---|
| 2026.04.21 | ₩94,648 | ₩95,279 | ₩93,548 | ₩94,246 | -0.43% | 21.6만 |
|---|
| 2026.04.20 | ₩94,890 | ₩95,225 | ₩94,179 | ₩94,326 | -0.59% | 24.8만 |
|---|
| 2026.04.17 | ₩94,139 | ₩94,689 | ₩92,811 | ₩94,541 | +0.43% | 78.5만 |
|---|
| 2026.04.16 | ₩94,970 | ₩96,138 | ₩94,809 | ₩95,279 | +0.32% | 22.2만 |
|---|
| 2026.04.15 | ₩95,172 | ₩95,601 | ₩94,783 | ₩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 | ₩95,762 | ₩96,486 | -1.80% | 44.7만 |
|---|
| 2026.04.10 | ₩97,654 | ₩98,123 | ₩96,996 | ₩97,439 | -0.22% | 25.4만 |
|---|
| 2026.04.09 | ₩98,606 | ₩100,216 | ₩97,399 | ₩97,868 | -0.75% | 64.7만 |
|---|
| 2026.04.08 | ₩96,299 | ₩98,472 | ₩95,346 | ₩98,284 | +2.06% | 58.3만 |
|---|
| 2026.04.07 | ₩98,646 | ₩100,310 | ₩98,526 | ₩99,585 | +0.95% | 42.7만 |
|---|
| 2026.04.06 | ₩98,016 | ₩98,673 | ₩97,801 | ₩98,418 | +0.41% | 45.6만 |
|---|
| 2026.04.02 | ₩98,687 | ₩99,049 | ₩97,533 | ₩98,217 | -0.48% | 60.3만 |
|---|
| 2026.04.01 | ₩97,989 | ₩98,485 | ₩96,486 | ₩97,466 | -0.53% | 94만 |
|---|
| 2026.03.31 | ₩100,270 | ₩100,565 | ₩97,841 | ₩99,196 | -1.07% | 54.3만 |
|---|
| 2026.03.30 | ₩101,893 | ₩101,893 | ₩99,921 | ₩100,176 | -1.69% | 56.9만 |
|---|
| 2026.03.27 | ₩101,343 | ₩102,497 | ₩100,820 | ₩101,061 | -0.28% | 75.7만 |
|---|
| 2026.03.26 | ₩100,766 | ₩101,719 | ₩100,364 | ₩101,236 | +0.47% | 45.2만 |
|---|
| 2026.03.25 | ₩100,203 | ₩100,981 | ₩99,800 | ₩100,484 | +0.28% | 37만 |
|---|
| 2026.03.24 | ₩99,907 | ₩101,813 | ₩99,827 | ₩100,726 | +0.82% | 43.3만 |
|---|
| 2026.03.23 | ₩97,399 | ₩100,001 | ₩97,050 | ₩99,827 | +2.49% | 67.3만 |
|---|
| 2026.03.20 | ₩99,331 | ₩100,068 | ₩98,137 | ₩98,391 | -0.95% | 85.6만 |
|---|
| 2026.03.19 | ₩97,627 | ₩99,814 | ₩97,627 | ₩98,942 | +1.35% | 51.2만 |
|---|
| 2026.03.18 | ₩97,412 | ₩97,412 | ₩96,419 | ₩97,077 | -0.34% | 19.5만 |
|---|
| 2026.03.17 | ₩97,372 | ₩98,271 | ₩97,224 | ₩97,358 | -0.01% | 30만 |
|---|
| 2026.03.16 | ₩97,023 | ₩97,130 | ₩96,178 | ₩97,036 | +0.01% | 52.9만 |
|---|
| 2026.03.13 | ₩96,446 | ₩97,345 | ₩96,245 | ₩96,795 | +0.36% | 29.2만 |
|---|
| 2026.03.12 | ₩97,130 | ₩97,748 | ₩96,258 | ₩96,258 | -0.90% | 51.4만 |
|---|
| 2026.03.11 | ₩95,655 | ₩96,875 | ₩95,655 | ₩96,808 | +1.21% | 87.6만 |
|---|
| 2026.03.10 | ₩96,473 | ₩97,010 | ₩95,762 | ₩95,869 | -0.63% | 37.5만 |
|---|
| 2026.03.09 | ₩97,734 | ₩97,801 | ₩96,352 | ₩96,419 | -1.35% | 42.1만 |
|---|
| 2026.03.06 | ₩97,680 | ₩97,989 | ₩96,943 | ₩97,452 | -0.23% | 84.6만 |
|---|
| 2026.03.05 | ₩97,748 | ₩98,083 | ₩96,688 | ₩97,238 | -0.52% | 34.9만 |
|---|
| 2026.03.04 | ₩97,452 | ₩97,734 | ₩96,044 | ₩97,452 | 0.00% | 33.7만 |
|---|
| 2026.03.03 | ₩98,217 | ₩98,351 | ₩96,580 | ₩97,546 | -0.68% | 37.4만 |
|---|
| 2026.03.02 | ₩97,265 | ₩98,069 | ₩96,124 | ₩97,680 | +0.43% | 57.9만 |
|---|
| 2026.02.27 | ₩95,051 | ₩95,708 | ₩94,635 | ₩95,561 | +0.54% | 24.6만 |
|---|
| 2026.02.26 | ₩93,656 | ₩95,467 | ₩93,226 | ₩94,890 | +1.32% | 19.9만 |
|---|
| 2026.02.25 | ₩93,978 | ₩93,978 | ₩92,609 | ₩93,911 | -0.07% | 21.2만 |
|---|
| 2026.02.24 | ₩94,005 | ₩94,380 | ₩92,717 | ₩93,884 | -0.13% | 30.3만 |
|---|
| 2026.02.23 | ₩94,045 | ₩94,944 | ₩93,575 | ₩94,152 | +0.11% | 27.6만 |
|---|
| 2026.02.20 | ₩93,173 | ₩93,937 | ₩92,891 | ₩93,937 | +0.82% | 24.4만 |
|---|
| 2026.02.19 | ₩93,240 | ₩93,830 | ₩92,878 | ₩93,280 | +0.04% | 32.1만 |
|---|
| 2026.02.18 | ₩93,200 | ₩93,776 | ₩92,811 | ₩92,824 | -0.40% | 26.4만 |
|---|
| 2026.02.17 | ₩93,495 | ₩93,562 | ₩91,616 | ₩92,609 | -0.95% | 24.6만 |
|---|
| 2026.02.13 | ₩91,523 | ₩93,629 | ₩91,509 | ₩93,548 | +2.21% | 41.1만 |
|---|
| 2026.02.12 | ₩91,549 | ₩92,381 | ₩90,932 | ₩91,227 | -0.35% | 31.2만 |
|---|
| 2026.02.11 | ₩90,919 | ₩91,684 | ₩90,744 | ₩91,415 | +0.55% | 27.9만 |
|---|
| 2026.02.10 | ₩90,248 | ₩90,677 | ₩89,899 | ₩90,382 | +0.15% | 23.5만 |
|---|
| 2026.02.09 | ₩88,826 | ₩89,980 | ₩88,692 | ₩89,913 | +1.22% | 19.9만 |
|---|
| 2026.02.06 | ₩89,255 | ₩90,221 | ₩89,255 | ₩89,872 | +0.69% | 25만 |
|---|
| 2026.02.05 | ₩88,504 | ₩89,322 | ₩87,954 | ₩89,269 | +0.86% | 22.3만 |
|---|
| 2026.02.04 | ₩88,598 | ₩89,000 | ₩87,578 | ₩88,880 | +0.32% | 26.3만 |
|---|
| 2026.02.03 | ₩86,975 | ₩88,652 | ₩86,854 | ₩88,571 | +1.84% | 25.1만 |
|---|
| 2026.02.02 | ₩86,840 | ₩87,230 | ₩86,438 | ₩86,612 | -0.26% | 39.3만 |
|---|
| 2026.01.30 | ₩87,739 | ₩88,330 | ₩86,237 | ₩87,672 | -0.08% | 30.4만 |
|---|
| 2026.01.29 | ₩88,048 | ₩88,652 | ₩87,511 | ₩87,994 | -0.06% | 30.5만 |
|---|
| 2026.01.28 | ₩86,210 | ₩87,391 | ₩86,170 | ₩87,136 | +1.07% | 22.6만 |
|---|
| 2026.01.27 | ₩85,244 | ₩86,237 | ₩85,244 | ₩86,062 | +0.96% | 23.5만 |
|---|
| 2026.01.26 | ₩86,210 | ₩86,505 | ₩84,882 | ₩85,257 | -1.10% | 26.8만 |
|---|
| 2026.01.23 | ₩85,579 | ₩86,129 | ₩85,405 | ₩85,633 | +0.06% | 32.1만 |
|---|
| 2026.01.22 | ₩84,211 | ₩85,257 | ₩84,117 | ₩85,070 | +1.02% | 24.1만 |
|---|
| 2026.01.21 | ₩83,701 | ₩84,600 | ₩83,446 | ₩83,916 | +0.26% | 27.3만 |
|---|
| 2026.01.20 | ₩83,674 | ₩84,144 | ₩82,816 | ₩82,923 | -0.90% | 41만 |
|---|
| 2026.01.16 | ₩82,373 | ₩83,621 | ₩82,373 | ₩83,621 | +1.51% | 69.9만 |
|---|
| 2026.01.15 | ₩82,078 | ₩82,614 | ₩81,608 | ₩82,386 | +0.38% | 33.4만 |
|---|
| 2026.01.14 | ₩81,729 | ₩82,990 | ₩81,729 | ₩82,547 | +1.00% | 27.8만 |
|---|
| 2026.01.13 | ₩80,897 | ₩82,011 | ₩80,844 | ₩81,675 | +0.96% | 66.2만 |
|---|
| 2026.01.12 | ₩80,535 | ₩80,978 | ₩80,173 | ₩80,616 | +0.10% | 41.6만 |
|---|
| 2026.01.09 | ₩80,629 | ₩81,233 | ₩80,240 | ₩80,562 | -0.08% | 30.3만 |
|---|
| 2026.01.08 | ₩79,730 | ₩80,817 | ₩79,542 | ₩80,656 | +1.16% | 48.1만 |
|---|
| 2026.01.07 | ₩79,717 | ₩79,891 | ₩79,448 | ₩79,489 | -0.29% | 51.5만 |
|---|
| 2026.01.06 | ₩81,474 | ₩81,474 | ₩79,395 | ₩79,636 | -2.26% | 53.7만 |
|---|
| 2026.01.05 | ₩82,896 | ₩82,896 | ₩79,676 | ₩81,474 | -1.72% | 52.6만 |
|---|
| 2026.01.02 | ₩81,085 | ₩82,494 | ₩80,642 | ₩82,064 | +1.21% | 44.2만 |
|---|
| 2025.12.31 | ₩81,488 | ₩81,568 | ₩80,897 | ₩81,206 | -0.35% | 22.9만 |
|---|
| 2025.12.30 | ₩81,219 | ₩81,635 | ₩81,166 | ₩81,541 | +0.40% | 18만 |
|---|
| 2025.12.29 | ₩80,897 | ₩81,461 | ₩80,897 | ₩81,139 | +0.30% | 36.7만 |
|---|
| 2025.12.26 | ₩81,031 | ₩81,260 | ₩80,495 | ₩80,750 | -0.35% | 14.3만 |
|---|
| 2025.12.24 | ₩81,166 | ₩81,380 | ₩81,018 | ₩81,152 | -0.02% | 8.2만 |
|---|
| 2025.12.23 | ₩80,240 | ₩81,260 | ₩80,173 | ₩81,206 | +1.20% | 17.1만 |
|---|
| 2025.12.22 | ₩79,878 | ₩80,374 | ₩79,676 | ₩80,374 | +0.62% | 30.9만 |
|---|
| 2025.12.19 | ₩79,596 | ₩80,200 | ₩79,515 | ₩79,515 | -0.10% | 19.2만 |
|---|
| 2025.12.18 | ₩80,025 | ₩80,481 | ₩79,341 | ₩79,435 | -0.74% | 35.4만 |
|---|
| 2025.12.17 | ₩79,583 | ₩80,226 | ₩79,247 | ₩79,864 | +0.35% | 36만 |
|---|
| 2025.12.16 | ₩80,495 | ₩80,495 | ₩79,180 | ₩79,274 | -1.52% | 25.7만 |
|---|
| 2025.12.15 | ₩80,951 | ₩80,951 | ₩80,240 | ₩80,911 | -0.05% | 31.7만 |
|---|
| 2025.12.12 | ₩81,125 | ₩81,380 | ₩80,347 | ₩80,964 | -0.20% | 45.9만 |
|---|
| 2025.12.11 | ₩80,455 | ₩81,139 | ₩80,347 | ₩80,884 | +0.53% | 57.8만 |
|---|
| 2025.12.10 | ₩81,649 | ₩81,649 | ₩80,280 | ₩80,642 | -1.23% | 39만 |
|---|
| 2025.12.09 | ₩81,917 | ₩82,614 | ₩81,488 | ₩81,501 | -0.51% | 21.9만 |
|---|
| 2025.12.08 | ₩82,279 | ₩82,279 | ₩81,769 | ₩81,836 | -0.54% | 28.3만 |
|---|
| 2025.12.05 | ₩82,923 | ₩83,178 | ₩82,427 | ₩82,547 | -0.45% | 36.4만 |
|---|
| 2025.12.04 | ₩81,541 | ₩82,735 | ₩81,447 | ₩82,735 | +1.46% | 21.2만 |
|---|
| 2025.12.03 | ₩80,938 | ₩81,742 | ₩80,897 | ₩81,367 | +0.53% | 12.9만 |
|---|
| 2025.12.02 | ₩81,783 | ₩81,850 | ₩80,548 | ₩80,548 | -1.51% | 20.1만 |
|---|
| 2025.12.01 | ₩81,340 | ₩81,984 | ₩81,340 | ₩81,742 | +0.49% | 23만 |
|---|
| 2025.11.28 | ₩80,656 | ₩81,769 | ₩80,656 | ₩81,649 | +1.23% | 13.4만 |
|---|
| 2025.11.26 | ₩79,972 | ₩80,884 | ₩79,945 | ₩80,548 | +0.72% | 51.3만 |
|---|
| 2025.11.25 | ₩79,341 | ₩80,012 | ₩79,046 | ₩79,878 | +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 | ₩79,234 | ₩80,012 | +0.27% | 53.1만 |
|---|
| 2025.11.20 | ₩80,361 | ₩81,286 | ₩79,663 | ₩79,918 | -0.55% | 50.8만 |
|---|
| 2025.11.19 | ₩79,690 | ₩80,307 | ₩79,220 | ₩80,092 | +0.51% | 26.7만 |
|---|
| 2025.11.18 | ₩79,864 | ₩80,481 | ₩79,797 | ₩80,173 | +0.39% | 23.2만 |
|---|
| 2025.11.17 | ₩81,045 | ₩81,246 | ₩79,972 | ₩80,186 | -1.06% | 35.1만 |
|---|
| 2025.11.14 | ₩79,757 | ₩81,233 | ₩79,314 | ₩81,005 | +1.56% | 53.1만 |
|---|
| 2025.11.13 | ₩79,905 | ₩80,548 | ₩79,314 | ₩79,770 | -0.17% | 45.8만 |
|---|
| 2025.11.12 | ₩79,931 | ₩80,414 | ₩79,931 | ₩80,039 | +0.13% | 77.6만 |
|---|
| 2025.11.11 | ₩79,784 | ₩80,200 | ₩79,690 | ₩79,730 | -0.07% | 30.1만 |
|---|
| 2025.11.10 | ₩79,167 | ₩79,851 | ₩78,576 | ₩79,583 | +0.53% | 43.8만 |
|---|
| 2025.11.07 | ₩77,946 | ₩78,952 | ₩77,423 | ₩78,831 | +1.14% | 35.9만 |
|---|
| 2025.11.06 | ₩78,590 | ₩79,100 | ₩78,536 | ₩78,804 | +0.27% | 29.2만 |
|---|
| 2025.11.05 | ₩77,543 | ₩78,858 | ₩77,503 | ₩78,456 | +1.18% | 61.3만 |
|---|
| 2025.11.04 | ₩77,704 | ₩77,919 | ₩77,356 | ₩77,597 | -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 | ₩78,563 | -0.05% | 56.6만 |
|---|
| 2025.10.30 | ₩78,026 | ₩78,898 | ₩77,516 | ₩78,402 | +0.48% | 35.6만 |
|---|
| 2025.10.29 | ₩78,912 | ₩79,046 | ₩77,771 | ₩78,107 | -1.02% | 38.6만 |
|---|
| 2025.10.28 | ₩78,965 | ₩79,073 | ₩78,295 | ₩79,073 | +0.14% | 35.5만 |
|---|
| 2025.10.27 | ₩78,751 | ₩78,965 | ₩78,389 | ₩78,965 | +0.27% | 29만 |
|---|
| 2025.10.24 | ₩79,556 | ₩79,556 | ₩78,375 | ₩78,550 | -1.26% | 30.9만 |
|---|
| 2025.10.23 | ₩80,844 | ₩80,884 | ₩79,153 | ₩79,153 | -2.09% | 23만 |
|---|
| 2025.10.22 | ₩79,744 | ₩80,455 | ₩79,180 | ₩80,226 | +0.61% | 26.5만 |
|---|
| 2025.10.21 | ₩79,784 | ₩79,811 | ₩79,140 | ₩79,368 | -0.52% | 23.8만 |
|---|
| 2025.10.20 | ₩79,153 | ₩79,690 | ₩79,153 | ₩79,422 | +0.34% | 16.7만 |
|---|
| 2025.10.17 | ₩78,710 | ₩78,925 | ₩78,321 | ₩78,684 | -0.03% | 80.4만 |
|---|
| 2025.10.16 | ₩79,972 | ₩80,133 | ₩78,482 | ₩78,617 | -1.69% | 34.4만 |
|---|
| 2025.10.15 | ₩79,972 | ₩80,844 | ₩79,676 | ₩79,824 | -0.18% | 25만 |
|---|
| 2025.10.14 | ₩79,435 | ₩79,878 | ₩78,939 | ₩79,623 | +0.24% | 36.4만 |
|---|
| 2025.10.13 | ₩80,495 | ₩80,495 | ₩79,650 | ₩79,998 | -0.62% | 22.8만 |
|---|
| 2025.10.10 | ₩80,964 | ₩81,581 | ₩79,462 | ₩79,462 | -1.86% | 28.7만 |
|---|