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 | ₩96,918 | ₩97,520 | ₩96,462 | ₩96,583 | -0.35% | 26.6만 |
| 2026.10.08 | ₩96,382 | ₩97,292 | ₩96,342 | ₩96,984 | +0.62% | 44.6만 |
| 2026.10.07 | ₩97,051 | ₩97,051 | ₩95,043 | ₩95,713 | -1.38% | 20.2만 |
| 2026.10.06 | ₩95,914 | ₩97,359 | ₩95,445 | ₩97,011 | +1.14% | 26.7만 |
| 2026.10.05 | ₩94,896 | ₩96,744 | ₩94,495 | ₩96,061 | +1.23% | 31.5만 |
| 2026.10.02 | ₩93,571 | ₩95,191 | ₩93,410 | ₩95,137 | +1.67% | 44.1만 |
| 2026.10.01 | ₩93,250 | ₩94,548 | ₩92,487 | ₩94,280 | +1.11% | 40.7만 |
| 2026.09.30 | ₩94,374 | ₩94,521 | ₩93,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,464 |
| -0.96% |
| 47.5만 |
| 2026.09.29 | ₩94,722 | ₩94,749 | ₩93,290 | ₩94,120 | -0.64% | 36.2만 |
|---|
| 2026.09.28 | ₩95,699 | ₩95,699 | ₩94,495 | ₩94,990 | -0.74% | 37.6만 |
|---|
| 2026.09.25 | ₩96,021 | ₩96,128 | ₩94,508 | ₩94,950 | -1.12% | 25.3만 |
|---|
| 2026.09.24 | ₩97,399 | ₩97,399 | ₩96,288 | ₩96,436 | -0.99% | 22.1만 |
|---|
| 2026.09.23 | ₩97,319 | ₩98,323 | ₩96,904 | ₩97,011 | -0.32% | 19.5만 |
|---|
| 2026.09.22 | ₩97,694 | ₩98,818 | ₩96,864 | ₩96,864 | -0.85% | 33.9만 |
|---|
| 2026.09.21 | ₩98,925 | ₩99,019 | ₩98,096 | ₩98,136 | -0.80% | 48.3만 |
|---|
| 2026.09.18 | ₩99,059 | ₩100,117 | ₩98,497 | ₩99,153 | +0.09% | 34만 |
|---|
| 2026.09.17 | ₩98,256 | ₩99,193 | ₩98,203 | ₩98,805 | +0.56% | 24.9만 |
|---|
| 2026.09.16 | ₩98,818 | ₩99,514 | ₩97,507 | ₩98,256 | -0.57% | 24.4만 |
|---|
| 2026.09.15 | ₩99,809 | ₩100,063 | ₩98,644 | ₩98,979 | -0.83% | 24.6만 |
|---|
| 2026.09.14 | ₩100,719 | ₩101,174 | ₩99,193 | ₩99,448 | -1.26% | 35.3만 |
|---|
| 2026.09.11 | ₩100,572 | ₩101,121 | ₩99,755 | ₩100,585 | +0.01% | 21만 |
|---|
| 2026.09.10 | ₩102,272 | ₩102,460 | ₩100,465 | ₩100,746 | -1.49% | 27만 |
|---|
| 2026.09.09 | ₩102,888 | ₩103,249 | ₩101,456 | ₩101,911 | -0.95% | 25.3만 |
|---|
| 2026.09.08 | ₩101,442 | ₩102,593 | ₩101,081 | ₩102,446 | +0.99% | 28.3만 |
|---|
| 2026.09.04 | ₩101,148 | ₩101,402 | ₩100,344 | ₩101,215 | +0.07% | 27.8만 |
|---|
| 2026.09.03 | ₩101,991 | ₩102,473 | ₩101,308 | ₩101,469 | -0.51% | 33.3만 |
|---|
| 2026.09.02 | ₩101,871 | ₩102,205 | ₩100,800 | ₩102,085 | +0.21% | 42만 |
|---|
| 2026.09.01 | ₩102,567 | ₩103,075 | ₩101,415 | ₩102,232 | -0.33% | 33.9만 |
|---|
| 2026.08.31 | ₩101,255 | ₩101,937 | ₩100,746 | ₩101,737 | +0.48% | 35.1만 |
|---|
| 2026.08.28 | ₩100,867 | ₩101,282 | ₩100,237 | ₩100,706 | -0.16% | 26.3만 |
|---|
| 2026.08.27 | ₩101,402 | ₩101,456 | ₩99,514 | ₩100,733 | -0.66% | 23.3만 |
|---|
| 2026.08.26 | ₩99,046 | ₩101,683 | ₩98,631 | ₩101,389 | +2.37% | 50만 |
|---|
| 2026.08.25 | ₩99,033 | ₩99,876 | ₩98,912 | ₩98,912 | -0.12% | 30.1만 |
|---|
| 2026.08.24 | ₩99,448 | ₩99,863 | ₩98,537 | ₩99,581 | +0.13% | 27만 |
|---|
| 2026.08.21 | ₩101,000 | ₩101,589 | ₩99,126 | ₩99,541 | -1.44% | 38.3만 |
|---|
| 2026.08.20 | ₩101,174 | ₩101,897 | ₩100,237 | ₩100,907 | -0.26% | 32.4만 |
|---|
| 2026.08.19 | ₩102,259 | ₩102,620 | ₩99,929 | ₩100,398 | -1.82% | 58.9만 |
|---|
| 2026.08.18 | ₩101,295 | ₩102,446 | ₩101,295 | ₩102,285 | +0.98% | 63.4만 |
|---|
| 2026.08.17 | ₩101,268 | ₩101,375 | ₩100,090 | ₩100,398 | -0.86% | 33.7만 |
|---|
| 2026.08.14 | ₩99,514 | ₩101,148 | ₩99,514 | ₩101,121 | +1.61% | 26만 |
|---|
| 2026.08.13 | ₩99,006 | ₩99,849 | ₩98,939 | ₩99,247 | +0.24% | 33.7만 |
|---|
| 2026.08.12 | ₩98,765 | ₩99,729 | ₩98,537 | ₩99,501 | +0.75% | 29.2만 |
|---|
| 2026.08.11 | ₩98,403 | ₩99,407 | ₩98,310 | ₩98,685 | +0.29% | 41.8만 |
|---|
| 2026.08.10 | ₩97,426 | ₩98,524 | ₩97,051 | ₩98,484 | +1.09% | 48만 |
|---|
| 2026.08.07 | ₩98,658 | ₩99,006 | ₩97,520 | ₩97,614 | -1.06% | 47.6만 |
|---|
| 2026.08.06 | ₩99,233 | ₩99,622 | ₩98,310 | ₩99,086 | -0.15% | 27.8만 |
|---|
| 2026.08.05 | ₩99,461 | ₩99,541 | ₩97,694 | ₩97,734 | -1.74% | 39.2만 |
|---|
| 2026.08.04 | ₩98,698 | ₩99,889 | ₩97,694 | ₩99,274 | +0.58% | 47.3만 |
|---|
| 2026.08.03 | ₩99,809 | ₩100,090 | ₩98,805 | ₩99,421 | -0.39% | 62.6만 |
|---|
| 2026.07.31 | ₩100,211 | ₩100,907 | ₩99,541 | ₩100,505 | +0.29% | 44.7만 |
|---|
| 2026.07.30 | ₩99,782 | ₩100,371 | ₩99,126 | ₩100,197 | +0.42% | 46만 |
|---|
| 2026.07.29 | ₩100,840 | ₩101,442 | ₩99,555 | ₩99,689 | -1.14% | 70만 |
|---|
| 2026.07.28 | ₩100,331 | ₩100,572 | ₩98,859 | ₩99,448 | -0.88% | 44.7만 |
|---|
| 2026.07.27 | ₩101,817 | ₩102,232 | ₩99,836 | ₩100,117 | -1.67% | 61.5만 |
|---|
| 2026.07.24 | ₩103,812 | ₩104,869 | ₩103,196 | ₩103,263 | -0.53% | 48.4만 |
|---|
| 2026.07.23 | ₩103,825 | ₩104,200 | ₩102,982 | ₩103,825 | 0.00% | 41.1만 |
|---|
| 2026.07.22 | ₩102,513 | ₩103,249 | ₩102,232 | ₩103,035 | +0.51% | 30.9만 |
|---|
| 2026.07.21 | ₩102,660 | ₩102,995 | ₩101,107 | ₩101,830 | -0.81% | 32.6만 |
|---|
| 2026.07.20 | ₩102,419 | ₩103,678 | ₩102,272 | ₩102,272 | -0.14% | 67.4만 |
|---|
| 2026.07.17 | ₩102,901 | ₩102,995 | ₩101,670 | ₩102,219 | -0.66% | 60.4만 |
|---|
| 2026.07.16 | ₩101,322 | ₩102,460 | ₩101,201 | ₩102,178 | +0.85% | 50.5만 |
|---|
| 2026.07.15 | ₩102,232 | ₩102,727 | ₩100,974 | ₩101,081 | -1.13% | 69.5만 |
|---|
| 2026.07.14 | ₩101,911 | ₩102,446 | ₩101,469 | ₩101,937 | +0.03% | 30.6만 |
|---|
| 2026.07.13 | ₩100,853 | ₩102,018 | ₩100,585 | ₩101,482 | +0.62% | 46.8만 |
|---|
| 2026.07.10 | ₩100,813 | ₩100,813 | ₩99,019 | ₩99,903 | -0.90% | 34.8만 |
|---|
| 2026.07.09 | ₩101,174 | ₩101,723 | ₩100,358 | ₩100,585 | -0.58% | 27.1만 |
|---|
| 2026.07.08 | ₩101,107 | ₩101,482 | ₩100,331 | ₩101,282 | +0.17% | 42.6만 |
|---|
| 2026.07.07 | ₩98,002 | ₩100,933 | ₩98,002 | ₩100,599 | +2.65% | 44.1만 |
|---|
| 2026.07.06 | ₩98,122 | ₩98,952 | ₩97,386 | ₩97,507 | -0.63% | 85.5만 |
|---|
| 2026.07.02 | ₩97,493 | ₩98,243 | ₩96,918 | ₩97,667 | +0.18% | 23.9만 |
|---|
| 2026.07.01 | ₩98,310 | ₩98,497 | ₩96,918 | ₩97,132 | -1.20% | 63.8만 |
|---|
| 2026.06.30 | ₩99,340 | ₩100,010 | ₩98,336 | ₩98,604 | -0.74% | 29.6만 |
|---|
| 2026.06.29 | ₩100,612 | ₩100,666 | ₩98,939 | ₩99,220 | -1.38% | 48.6만 |
|---|
| 2026.06.26 | ₩99,956 | ₩100,599 | ₩99,729 | ₩100,559 | +0.60% | 30.2만 |
|---|
| 2026.06.25 | ₩98,069 | ₩100,425 | ₩98,042 | ₩100,184 | +2.16% | 24.7만 |
|---|
| 2026.06.24 | ₩98,604 | ₩98,805 | ₩97,533 | ₩98,015 | -0.60% | 28.9만 |
|---|
| 2026.06.23 | ₩97,560 | ₩99,394 | ₩97,065 | ₩99,394 | +1.88% | 35.5만 |
|---|
| 2026.06.22 | ₩96,757 | ₩98,082 | ₩96,302 | ₩97,747 | +1.02% | 33만 |
|---|
| 2026.06.18 | ₩96,248 | ₩96,984 | ₩94,816 | ₩96,717 | +0.49% | 85.1만 |
|---|
| 2026.06.17 | ₩97,078 | ₩97,199 | ₩96,101 | ₩96,221 | -0.88% | 31.1만 |
|---|
| 2026.06.16 | ₩97,239 | ₩97,948 | ₩96,677 | ₩96,931 | -0.32% | 51.8만 |
|---|
| 2026.06.15 | ₩97,667 | ₩98,511 | ₩97,172 | ₩97,841 | +0.18% | 44.2만 |
|---|
| 2026.06.12 | ₩98,551 | ₩100,278 | ₩97,962 | ₩99,300 | +0.76% | 36.7만 |
|---|
| 2026.06.11 | ₩99,956 | ₩100,518 | ₩98,751 | ₩99,006 | -0.95% | 43.2만 |
|---|
| 2026.06.10 | ₩98,176 | ₩100,157 | ₩98,176 | ₩99,461 | +1.31% | 40.4만 |
|---|
| 2026.06.09 | ₩97,935 | ₩98,537 | ₩97,078 | ₩98,122 | +0.19% | 35.4만 |
|---|
| 2026.06.08 | ₩98,805 | ₩99,381 | ₩98,015 | ₩98,203 | -0.61% | 25.7만 |
|---|
| 2026.06.05 | ₩99,488 | ₩99,836 | ₩98,470 | ₩98,470 | -1.02% | 34만 |
|---|
| 2026.06.04 | ₩98,243 | ₩99,622 | ₩98,162 | ₩99,488 | +1.27% | 24.8만 |
|---|
| 2026.06.03 | ₩98,577 | ₩99,622 | ₩98,002 | ₩98,002 | -0.58% | 39만 |
|---|
| 2026.06.02 | ₩96,449 | ₩98,390 | ₩96,449 | ₩98,390 | +2.01% | 56.1만 |
|---|
| 2026.06.01 | ₩96,650 | ₩97,292 | ₩96,382 | ₩96,436 | -0.22% | 48.6만 |
|---|
| 2026.05.29 | ₩97,962 | ₩97,962 | ₩96,007 | ₩96,288 | -1.71% | 43.2만 |
|---|
| 2026.05.28 | ₩99,715 | ₩99,755 | ₩98,122 | ₩98,149 | -1.57% | 30.5만 |
|---|
| 2026.05.27 | ₩100,425 | ₩100,438 | ₩99,019 | ₩99,247 | -1.17% | 32.6만 |
|---|
| 2026.05.26 | ₩102,982 | ₩103,209 | ₩101,134 | ₩101,201 | -1.73% | 34.8만 |
|---|
| 2026.05.22 | ₩102,460 | ₩103,624 | ₩102,379 | ₩103,517 | +1.03% | 18.1만 |
|---|
| 2026.05.21 | ₩102,928 | ₩103,517 | ₩102,125 | ₩102,433 | -0.48% | 38만 |
|---|
| 2026.05.20 | ₩103,718 | ₩104,896 | ₩102,205 | ₩102,379 | -1.29% | 31만 |
|---|
| 2026.05.19 | ₩103,062 | ₩104,173 | ₩102,406 | ₩103,905 | +0.82% | 51.9만 |
|---|
| 2026.05.18 | ₩101,656 | ₩103,236 | ₩101,201 | ₩103,142 | +1.46% | 41.3만 |
|---|
| 2026.05.15 | ₩101,723 | ₩102,085 | ₩101,188 | ₩101,951 | +0.22% | 30.5만 |
|---|
| 2026.05.14 | ₩99,488 | ₩101,308 | ₩99,474 | ₩101,067 | +1.59% | 52.1만 |
|---|
| 2026.05.13 | ₩99,059 | ₩99,675 | ₩98,564 | ₩99,595 | +0.54% | 32만 |
|---|
| 2026.05.12 | ₩98,457 | ₩99,287 | ₩97,841 | ₩99,274 | +0.83% | 25.3만 |
|---|
| 2026.05.11 | ₩96,877 | ₩98,149 | ₩96,650 | ₩98,002 | +1.16% | 28.8만 |
|---|
| 2026.05.08 | ₩98,270 | ₩98,524 | ₩96,944 | ₩97,038 | -1.25% | 45.2만 |
|---|
| 2026.05.07 | ₩97,185 | ₩98,229 | ₩96,422 | ₩98,149 | +0.99% | 47.4만 |
|---|
| 2026.05.06 | ₩99,421 | ₩99,849 | ₩98,229 | ₩98,564 | -0.86% | 51.1만 |
|---|
| 2026.05.05 | ₩100,907 | ₩101,710 | ₩100,492 | ₩100,947 | +0.04% | 33.7만 |
|---|
| 2026.05.04 | ₩100,452 | ₩101,469 | ₩100,157 | ₩101,215 | +0.76% | 22.3만 |
|---|
| 2026.05.01 | ₩101,268 | ₩101,268 | ₩99,729 | ₩100,411 | -0.85% | 52.7만 |
|---|
| 2026.04.30 | ₩98,270 | ₩101,589 | ₩98,122 | ₩101,576 | +3.36% | 29.8만 |
|---|
| 2026.04.29 | ₩98,082 | ₩98,631 | ₩97,747 | ₩98,577 | +0.50% | 26.7만 |
|---|
| 2026.04.28 | ₩96,449 | ₩97,774 | ₩96,449 | ₩97,466 | +1.05% | 103.6만 |
|---|
| 2026.04.27 | ₩96,195 | ₩96,784 | ₩95,485 | ₩95,833 | -0.38% | 59.2만 |
|---|
| 2026.04.24 | ₩95,458 | ₩96,061 | ₩94,869 | ₩95,847 | +0.41% | 21만 |
|---|
| 2026.04.23 | ₩95,231 | ₩95,833 | ₩94,936 | ₩95,619 | +0.41% | 23만 |
|---|
| 2026.04.22 | ₩94,521 | ₩95,217 | ₩94,414 | ₩94,789 | +0.28% | 244.6만 |
|---|
| 2026.04.21 | ₩94,441 | ₩95,070 | ₩93,343 | ₩94,039 | -0.43% | 21.6만 |
|---|
| 2026.04.20 | ₩94,682 | ₩95,017 | ₩93,973 | ₩94,120 | -0.59% | 24.8만 |
|---|
| 2026.04.17 | ₩93,932 | ₩94,481 | ₩92,607 | ₩94,334 | +0.43% | 78.5만 |
|---|
| 2026.04.16 | ₩94,762 | ₩95,927 | ₩94,602 | ₩95,070 | +0.32% | 22.2만 |
|---|
| 2026.04.15 | ₩94,963 | ₩95,391 | ₩94,575 | ₩94,695 | -0.28% | 33.5만 |
|---|
| 2026.04.14 | ₩95,980 | ₩95,980 | ₩94,374 | ₩95,244 | -0.77% | 43.4만 |
|---|
| 2026.04.13 | ₩98,042 | ₩98,042 | ₩95,552 | ₩96,275 | -1.80% | 44.7만 |
|---|
| 2026.04.10 | ₩97,440 | ₩97,908 | ₩96,784 | ₩97,225 | -0.22% | 25.4만 |
|---|
| 2026.04.09 | ₩98,390 | ₩99,996 | ₩97,185 | ₩97,654 | -0.75% | 64.7만 |
|---|
| 2026.04.08 | ₩96,088 | ₩98,256 | ₩95,137 | ₩98,069 | +2.06% | 58.3만 |
|---|
| 2026.04.07 | ₩98,430 | ₩100,090 | ₩98,310 | ₩99,367 | +0.95% | 42.7만 |
|---|
| 2026.04.06 | ₩97,801 | ₩98,457 | ₩97,587 | ₩98,203 | +0.41% | 45.6만 |
|---|
| 2026.04.02 | ₩98,470 | ₩98,832 | ₩97,319 | ₩98,002 | -0.48% | 60.3만 |
|---|
| 2026.04.01 | ₩97,774 | ₩98,270 | ₩96,275 | ₩97,252 | -0.53% | 94만 |
|---|
| 2026.03.31 | ₩100,050 | ₩100,344 | ₩97,627 | ₩98,979 | -1.07% | 54.3만 |
|---|
| 2026.03.30 | ₩101,670 | ₩101,670 | ₩99,702 | ₩99,956 | -1.69% | 56.9만 |
|---|
| 2026.03.27 | ₩101,121 | ₩102,272 | ₩100,599 | ₩100,840 | -0.28% | 75.7만 |
|---|
| 2026.03.26 | ₩100,545 | ₩101,496 | ₩100,144 | ₩101,014 | +0.47% | 45.2만 |
|---|
| 2026.03.25 | ₩99,983 | ₩100,759 | ₩99,581 | ₩100,264 | +0.28% | 37만 |
|---|
| 2026.03.24 | ₩99,689 | ₩101,589 | ₩99,608 | ₩100,505 | +0.82% | 43.3만 |
|---|
| 2026.03.23 | ₩97,185 | ₩99,782 | ₩96,837 | ₩99,608 | +2.49% | 67.3만 |
|---|
| 2026.03.20 | ₩99,113 | ₩99,849 | ₩97,922 | ₩98,176 | -0.95% | 85.6만 |
|---|
| 2026.03.19 | ₩97,413 | ₩99,595 | ₩97,413 | ₩98,725 | +1.35% | 51.2만 |
|---|
| 2026.03.18 | ₩97,199 | ₩97,199 | ₩96,208 | ₩96,864 | -0.34% | 19.5만 |
|---|
| 2026.03.17 | ₩97,158 | ₩98,055 | ₩97,011 | ₩97,145 | -0.01% | 30만 |
|---|
| 2026.03.16 | ₩96,810 | ₩96,918 | ₩95,967 | ₩96,824 | +0.01% | 52.9만 |
|---|
| 2026.03.13 | ₩96,235 | ₩97,132 | ₩96,034 | ₩96,583 | +0.36% | 29.2만 |
|---|
| 2026.03.12 | ₩96,918 | ₩97,533 | ₩96,047 | ₩96,047 | -0.90% | 51.4만 |
|---|
| 2026.03.11 | ₩95,445 | ₩96,663 | ₩95,445 | ₩96,596 | +1.21% | 87.6만 |
|---|
| 2026.03.10 | ₩96,262 | ₩96,797 | ₩95,552 | ₩95,659 | -0.63% | 37.5만 |
|---|
| 2026.03.09 | ₩97,520 | ₩97,587 | ₩96,141 | ₩96,208 | -1.35% | 42.1만 |
|---|
| 2026.03.06 | ₩97,466 | ₩97,774 | ₩96,730 | ₩97,239 | -0.23% | 84.6만 |
|---|
| 2026.03.05 | ₩97,533 | ₩97,868 | ₩96,476 | ₩97,025 | -0.52% | 34.9만 |
|---|
| 2026.03.04 | ₩97,239 | ₩97,520 | ₩95,833 | ₩97,239 | 0.00% | 33.7만 |
|---|
| 2026.03.03 | ₩98,002 | ₩98,136 | ₩96,369 | ₩97,333 | -0.68% | 37.4만 |
|---|
| 2026.03.02 | ₩97,051 | ₩97,855 | ₩95,914 | ₩97,466 | +0.43% | 57.9만 |
|---|
| 2026.02.27 | ₩94,843 | ₩95,499 | ₩94,428 | ₩95,351 | +0.54% | 24.6만 |
|---|
| 2026.02.26 | ₩93,450 | ₩95,258 | ₩93,022 | ₩94,682 | +1.32% | 19.9만 |
|---|
| 2026.02.25 | ₩93,772 | ₩93,772 | ₩92,406 | ₩93,705 | -0.07% | 21.2만 |
|---|
| 2026.02.24 | ₩93,799 | ₩94,173 | ₩92,513 | ₩93,678 | -0.13% | 30.3만 |
|---|
| 2026.02.23 | ₩93,839 | ₩94,736 | ₩93,370 | ₩93,946 | +0.11% | 27.6만 |
|---|
| 2026.02.20 | ₩92,969 | ₩93,732 | ₩92,687 | ₩93,732 | +0.82% | 24.4만 |
|---|
| 2026.02.19 | ₩93,035 | ₩93,624 | ₩92,674 | ₩93,076 | +0.04% | 32.1만 |
|---|
| 2026.02.18 | ₩92,995 | ₩93,571 | ₩92,607 | ₩92,621 | -0.40% | 26.4만 |
|---|
| 2026.02.17 | ₩93,290 | ₩93,357 | ₩91,416 | ₩92,406 | -0.95% | 24.6만 |
|---|
| 2026.02.13 | ₩91,322 | ₩93,424 | ₩91,309 | ₩93,343 | +2.21% | 41.1만 |
|---|
| 2026.02.12 | ₩91,349 | ₩92,179 | ₩90,733 | ₩91,028 | -0.35% | 31.2만 |
|---|
| 2026.02.11 | ₩90,720 | ₩91,483 | ₩90,546 | ₩91,215 | +0.55% | 27.9만 |
|---|
| 2026.02.10 | ₩90,050 | ₩90,479 | ₩89,702 | ₩90,184 | +0.15% | 23.5만 |
|---|
| 2026.02.09 | ₩88,631 | ₩89,783 | ₩88,497 | ₩89,716 | +1.22% | 19.9만 |
|---|
| 2026.02.06 | ₩89,060 | ₩90,024 | ₩89,060 | ₩89,675 | +0.69% | 25만 |
|---|
| 2026.02.05 | ₩88,310 | ₩89,127 | ₩87,761 | ₩89,073 | +0.86% | 22.3만 |
|---|
| 2026.02.04 | ₩88,404 | ₩88,805 | ₩87,386 | ₩88,685 | +0.32% | 26.3만 |
|---|
| 2026.02.03 | ₩86,784 | ₩88,457 | ₩86,664 | ₩88,377 | +1.84% | 25.1만 |
|---|
| 2026.02.02 | ₩86,650 | ₩87,038 | ₩86,249 | ₩86,423 | -0.26% | 39.3만 |
|---|
| 2026.01.30 | ₩87,547 | ₩88,136 | ₩86,048 | ₩87,480 | -0.08% | 30.4만 |
|---|
| 2026.01.29 | ₩87,855 | ₩88,457 | ₩87,319 | ₩87,801 | -0.06% | 30.5만 |
|---|
| 2026.01.28 | ₩86,021 | ₩87,199 | ₩85,981 | ₩86,945 | +1.07% | 22.6만 |
|---|
| 2026.01.27 | ₩85,057 | ₩86,048 | ₩85,057 | ₩85,874 | +0.96% | 23.5만 |
|---|
| 2026.01.26 | ₩86,021 | ₩86,316 | ₩84,696 | ₩85,071 | -1.10% | 26.8만 |
|---|
| 2026.01.23 | ₩85,392 | ₩85,941 | ₩85,218 | ₩85,445 | +0.06% | 32.1만 |
|---|
| 2026.01.22 | ₩84,026 | ₩85,071 | ₩83,933 | ₩84,883 | +1.02% | 24.1만 |
|---|
| 2026.01.21 | ₩83,518 | ₩84,415 | ₩83,263 | ₩83,732 | +0.26% | 27.3만 |
|---|
| 2026.01.20 | ₩83,491 | ₩83,960 | ₩82,634 | ₩82,741 | -0.90% | 41만 |
|---|
| 2026.01.16 | ₩82,192 | ₩83,437 | ₩82,192 | ₩83,437 | +1.51% | 69.9만 |
|---|
| 2026.01.15 | ₩81,898 | ₩82,433 | ₩81,429 | ₩82,206 | +0.38% | 33.4만 |
|---|
| 2026.01.14 | ₩81,550 | ₩82,808 | ₩81,550 | ₩82,367 | +1.00% | 27.8만 |
|---|
| 2026.01.13 | ₩80,720 | ₩81,831 | ₩80,666 | ₩81,496 | +0.96% | 66.2만 |
|---|
| 2026.01.12 | ₩80,359 | ₩80,800 | ₩79,997 | ₩80,439 | +0.10% | 41.6만 |
|---|
| 2026.01.09 | ₩80,452 | ₩81,055 | ₩80,064 | ₩80,385 | -0.08% | 30.3만 |
|---|
| 2026.01.08 | ₩79,555 | ₩80,640 | ₩79,368 | ₩80,479 | +1.16% | 48.1만 |
|---|
| 2026.01.07 | ₩79,542 | ₩79,716 | ₩79,274 | ₩79,314 | -0.29% | 51.5만 |
|---|
| 2026.01.06 | ₩81,296 | ₩81,296 | ₩79,221 | ₩79,462 | -2.26% | 53.7만 |
|---|
| 2026.01.05 | ₩82,715 | ₩82,715 | ₩79,502 | ₩81,296 | -1.72% | 52.6만 |
|---|
| 2026.01.02 | ₩80,907 | ₩82,313 | ₩80,466 | ₩81,885 | +1.21% | 44.2만 |
|---|
| 2025.12.31 | ₩81,309 | ₩81,389 | ₩80,720 | ₩81,028 | -0.35% | 22.9만 |
|---|
| 2025.12.30 | ₩81,041 | ₩81,456 | ₩80,988 | ₩81,363 | +0.40% | 18만 |
|---|
| 2025.12.29 | ₩80,720 | ₩81,282 | ₩80,720 | ₩80,961 | +0.30% | 36.7만 |
|---|
| 2025.12.26 | ₩80,854 | ₩81,081 | ₩80,318 | ₩80,573 | -0.35% | 14.3만 |
|---|
| 2025.12.24 | ₩80,988 | ₩81,202 | ₩80,840 | ₩80,974 | -0.02% | 8.2만 |
|---|
| 2025.12.23 | ₩80,064 | ₩81,081 | ₩79,997 | ₩81,028 | +1.20% | 17.1만 |
|---|
| 2025.12.22 | ₩79,703 | ₩80,198 | ₩79,502 | ₩80,198 | +0.62% | 30.9만 |
|---|
| 2025.12.19 | ₩79,422 | ₩80,024 | ₩79,341 | ₩79,341 | -0.10% | 19.2만 |
|---|
| 2025.12.18 | ₩79,850 | ₩80,305 | ₩79,167 | ₩79,261 | -0.74% | 35.4만 |
|---|
| 2025.12.17 | ₩79,408 | ₩80,051 | ₩79,073 | ₩79,689 | +0.35% | 36만 |
|---|
| 2025.12.16 | ₩80,318 | ₩80,318 | ₩79,007 | ₩79,100 | -1.52% | 25.7만 |
|---|
| 2025.12.15 | ₩80,774 | ₩80,774 | ₩80,064 | ₩80,733 | -0.05% | 31.7만 |
|---|
| 2025.12.12 | ₩80,948 | ₩81,202 | ₩80,171 | ₩80,787 | -0.20% | 45.9만 |
|---|
| 2025.12.11 | ₩80,278 | ₩80,961 | ₩80,171 | ₩80,707 | +0.53% | 57.8만 |
|---|
| 2025.12.10 | ₩81,470 | ₩81,470 | ₩80,104 | ₩80,466 | -1.23% | 39만 |
|---|
| 2025.12.09 | ₩81,737 | ₩82,433 | ₩81,309 | ₩81,322 | -0.51% | 21.9만 |
|---|
| 2025.12.08 | ₩82,099 | ₩82,099 | ₩81,590 | ₩81,657 | -0.54% | 28.3만 |
|---|
| 2025.12.05 | ₩82,741 | ₩82,996 | ₩82,246 | ₩82,367 | -0.45% | 36.4만 |
|---|
| 2025.12.04 | ₩81,363 | ₩82,554 | ₩81,269 | ₩82,554 | +1.46% | 21.2만 |
|---|
| 2025.12.03 | ₩80,760 | ₩81,563 | ₩80,720 | ₩81,189 | +0.53% | 12.9만 |
|---|
| 2025.12.02 | ₩81,603 | ₩81,670 | ₩80,372 | ₩80,372 | -1.51% | 20.1만 |
|---|
| 2025.12.01 | ₩81,162 | ₩81,804 | ₩81,162 | ₩81,563 | +0.49% | 23만 |
|---|
| 2025.11.28 | ₩80,479 | ₩81,590 | ₩80,479 | ₩81,470 | +1.23% | 13.4만 |
|---|
| 2025.11.26 | ₩79,796 | ₩80,707 | ₩79,770 | ₩80,372 | +0.72% | 51.3만 |
|---|
| 2025.11.25 | ₩79,167 | ₩79,836 | ₩78,873 | ₩79,703 | +0.68% | 67.6만 |
|---|
| 2025.11.24 | ₩79,756 | ₩79,850 | ₩78,792 | ₩79,435 | -0.40% | 121.5만 |
|---|
| 2025.11.21 | ₩79,622 | ₩80,104 | ₩79,060 | ₩79,836 | +0.27% | 53.1만 |
|---|
| 2025.11.20 | ₩80,185 | ₩81,108 | ₩79,488 | ₩79,743 | -0.55% | 50.8만 |
|---|
| 2025.11.19 | ₩79,515 | ₩80,131 | ₩79,047 | ₩79,917 | +0.51% | 26.7만 |
|---|
| 2025.11.18 | ₩79,689 | ₩80,305 | ₩79,622 | ₩79,997 | +0.39% | 23.2만 |
|---|
| 2025.11.17 | ₩80,867 | ₩81,068 | ₩79,796 | ₩80,011 | -1.06% | 35.1만 |
|---|
| 2025.11.14 | ₩79,582 | ₩81,055 | ₩79,140 | ₩80,827 | +1.56% | 53.1만 |
|---|
| 2025.11.13 | ₩79,729 | ₩80,372 | ₩79,140 | ₩79,596 | -0.17% | 45.8만 |
|---|
| 2025.11.12 | ₩79,756 | ₩80,238 | ₩79,756 | ₩79,863 | +0.13% | 77.6만 |
|---|
| 2025.11.11 | ₩79,609 | ₩80,024 | ₩79,515 | ₩79,555 | -0.07% | 30.1만 |
|---|
| 2025.11.10 | ₩78,993 | ₩79,676 | ₩78,404 | ₩79,408 | +0.53% | 43.8만 |
|---|
| 2025.11.07 | ₩77,775 | ₩78,779 | ₩77,253 | ₩78,658 | +1.14% | 35.9만 |
|---|
| 2025.11.06 | ₩78,418 | ₩78,926 | ₩78,364 | ₩78,632 | +0.27% | 29.2만 |
|---|
| 2025.11.05 | ₩77,373 | ₩78,685 | ₩77,333 | ₩78,284 | +1.18% | 61.3만 |
|---|
| 2025.11.04 | ₩77,534 | ₩77,748 | ₩77,186 | ₩77,427 | -0.14% | 53만 |
|---|
| 2025.11.03 | ₩78,177 | ₩78,364 | ₩77,373 | ₩78,364 | +0.24% | 57.9만 |
|---|
| 2025.10.31 | ₩78,431 | ₩78,498 | ₩77,855 | ₩78,391 | -0.05% | 56.6만 |
|---|
| 2025.10.30 | ₩77,855 | ₩78,725 | ₩77,347 | ₩78,230 | +0.48% | 35.6만 |
|---|
| 2025.10.29 | ₩78,739 | ₩78,873 | ₩77,601 | ₩77,936 | -1.02% | 38.6만 |
|---|
| 2025.10.28 | ₩78,792 | ₩78,899 | ₩78,123 | ₩78,899 | +0.14% | 35.5만 |
|---|
| 2025.10.27 | ₩78,578 | ₩78,792 | ₩78,217 | ₩78,792 | +0.27% | 29만 |
|---|
| 2025.10.24 | ₩79,381 | ₩79,381 | ₩78,203 | ₩78,377 | -1.26% | 30.9만 |
|---|
| 2025.10.23 | ₩80,666 | ₩80,707 | ₩78,980 | ₩78,980 | -2.09% | 23만 |
|---|
| 2025.10.22 | ₩79,569 | ₩80,278 | ₩79,007 | ₩80,051 | +0.61% | 26.5만 |
|---|
| 2025.10.21 | ₩79,609 | ₩79,636 | ₩78,966 | ₩79,194 | -0.52% | 23.8만 |
|---|
| 2025.10.20 | ₩78,980 | ₩79,515 | ₩78,980 | ₩79,247 | +0.34% | 16.7만 |
|---|
| 2025.10.17 | ₩78,538 | ₩78,752 | ₩78,150 | ₩78,511 | -0.03% | 80.4만 |
|---|
| 2025.10.16 | ₩79,796 | ₩79,957 | ₩78,310 | ₩78,444 | -1.69% | 34.4만 |
|---|
| 2025.10.15 | ₩79,796 | ₩80,666 | ₩79,502 | ₩79,649 | -0.18% | 25만 |
|---|
| 2025.10.14 | ₩79,261 | ₩79,703 | ₩78,766 | ₩79,448 | +0.24% | 36.4만 |
|---|
| 2025.10.13 | ₩80,318 | ₩80,318 | ₩79,475 | ₩79,823 | -0.62% | 22.8만 |
|---|
| 2025.10.10 | ₩80,787 | ₩81,403 | ₩79,288 | ₩79,288 | -1.86% | 28.7만 |
|---|