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 | ₩97,099 | ₩97,702 | ₩96,643 | ₩96,763 | -0.35% | 26.6만 |
| 2026.10.08 | ₩96,562 | ₩97,474 | ₩96,522 | ₩97,166 | +0.62% | 44.6만 |
| 2026.10.07 | ₩97,233 | ₩97,233 | ₩95,221 | ₩95,892 | -1.38% | 20.2만 |
| 2026.10.06 | ₩96,093 | ₩97,541 | ₩95,623 | ₩97,192 | +1.14% | 26.7만 |
| 2026.10.05 | ₩95,073 | ₩96,924 | ₩94,671 | ₩96,240 | +1.23% | 31.5만 |
| 2026.10.02 | ₩93,746 | ₩95,368 | ₩93,585 | ₩95,315 | +1.67% | 44.1만 |
| 2026.10.01 | ₩93,424 | ₩94,725 | ₩92,659 | ₩94,456 | +1.11% | 40.7만 |
| 2026.09.30 | ₩94,550 | ₩94,698 | ₩93,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,638 |
| -0.96% |
| 47.5만 |
| 2026.09.29 | ₩94,899 | ₩94,926 | ₩93,464 | ₩94,296 | -0.64% | 36.2만 |
|---|
| 2026.09.28 | ₩95,878 | ₩95,878 | ₩94,671 | ₩95,167 | -0.74% | 37.6만 |
|---|
| 2026.09.25 | ₩96,200 | ₩96,307 | ₩94,684 | ₩95,127 | -1.12% | 25.3만 |
|---|
| 2026.09.24 | ₩97,581 | ₩97,581 | ₩96,468 | ₩96,616 | -0.99% | 22.1만 |
|---|
| 2026.09.23 | ₩97,501 | ₩98,507 | ₩97,085 | ₩97,192 | -0.32% | 19.5만 |
|---|
| 2026.09.22 | ₩97,876 | ₩99,003 | ₩97,045 | ₩97,045 | -0.85% | 33.9만 |
|---|
| 2026.09.21 | ₩99,110 | ₩99,204 | ₩98,279 | ₩98,319 | -0.80% | 48.3만 |
|---|
| 2026.09.18 | ₩99,244 | ₩100,304 | ₩98,681 | ₩99,338 | +0.09% | 34만 |
|---|
| 2026.09.17 | ₩98,440 | ₩99,378 | ₩98,386 | ₩98,990 | +0.56% | 24.9만 |
|---|
| 2026.09.16 | ₩99,003 | ₩99,700 | ₩97,689 | ₩98,440 | -0.57% | 24.4만 |
|---|
| 2026.09.15 | ₩99,995 | ₩100,250 | ₩98,829 | ₩99,164 | -0.83% | 24.6만 |
|---|
| 2026.09.14 | ₩100,907 | ₩101,363 | ₩99,378 | ₩99,633 | -1.26% | 35.3만 |
|---|
| 2026.09.11 | ₩100,760 | ₩101,310 | ₩99,942 | ₩100,773 | +0.01% | 21만 |
|---|
| 2026.09.10 | ₩102,463 | ₩102,651 | ₩100,653 | ₩100,934 | -1.49% | 27만 |
|---|
| 2026.09.09 | ₩103,080 | ₩103,442 | ₩101,645 | ₩102,101 | -0.95% | 25.3만 |
|---|
| 2026.09.08 | ₩101,632 | ₩102,785 | ₩101,269 | ₩102,637 | +0.99% | 28.3만 |
|---|
| 2026.09.04 | ₩101,337 | ₩101,591 | ₩100,532 | ₩101,404 | +0.07% | 27.8만 |
|---|
| 2026.09.03 | ₩102,181 | ₩102,664 | ₩101,497 | ₩101,658 | -0.51% | 33.3만 |
|---|
| 2026.09.02 | ₩102,061 | ₩102,396 | ₩100,988 | ₩102,275 | +0.21% | 42만 |
|---|
| 2026.09.01 | ₩102,758 | ₩103,268 | ₩101,605 | ₩102,423 | -0.33% | 33.9만 |
|---|
| 2026.08.31 | ₩101,444 | ₩102,128 | ₩100,934 | ₩101,927 | +0.48% | 35.1만 |
|---|
| 2026.08.28 | ₩101,055 | ₩101,471 | ₩100,425 | ₩100,894 | -0.16% | 26.3만 |
|---|
| 2026.08.27 | ₩101,591 | ₩101,645 | ₩99,700 | ₩100,921 | -0.66% | 23.3만 |
|---|
| 2026.08.26 | ₩99,231 | ₩101,873 | ₩98,815 | ₩101,578 | +2.37% | 50만 |
|---|
| 2026.08.25 | ₩99,218 | ₩100,062 | ₩99,097 | ₩99,097 | -0.12% | 30.1만 |
|---|
| 2026.08.24 | ₩99,633 | ₩100,049 | ₩98,721 | ₩99,767 | +0.13% | 27만 |
|---|
| 2026.08.21 | ₩101,189 | ₩101,779 | ₩99,311 | ₩99,727 | -1.44% | 38.3만 |
|---|
| 2026.08.20 | ₩101,363 | ₩102,088 | ₩100,425 | ₩101,095 | -0.26% | 32.4만 |
|---|
| 2026.08.19 | ₩102,450 | ₩102,812 | ₩100,116 | ₩100,586 | -1.82% | 58.9만 |
|---|
| 2026.08.18 | ₩101,484 | ₩102,637 | ₩101,484 | ₩102,477 | +0.98% | 63.4만 |
|---|
| 2026.08.17 | ₩101,457 | ₩101,565 | ₩100,277 | ₩100,586 | -0.86% | 33.7만 |
|---|
| 2026.08.14 | ₩99,700 | ₩101,337 | ₩99,700 | ₩101,310 | +1.61% | 26만 |
|---|
| 2026.08.13 | ₩99,191 | ₩100,036 | ₩99,124 | ₩99,432 | +0.24% | 33.7만 |
|---|
| 2026.08.12 | ₩98,949 | ₩99,915 | ₩98,721 | ₩99,687 | +0.75% | 29.2만 |
|---|
| 2026.08.11 | ₩98,587 | ₩99,593 | ₩98,493 | ₩98,869 | +0.29% | 41.8만 |
|---|
| 2026.08.10 | ₩97,608 | ₩98,708 | ₩97,233 | ₩98,668 | +1.09% | 48만 |
|---|
| 2026.08.07 | ₩98,842 | ₩99,191 | ₩97,702 | ₩97,796 | -1.06% | 47.6만 |
|---|
| 2026.08.06 | ₩99,419 | ₩99,808 | ₩98,493 | ₩99,271 | -0.15% | 27.8만 |
|---|
| 2026.08.05 | ₩99,647 | ₩99,727 | ₩97,876 | ₩97,917 | -1.74% | 39.2만 |
|---|
| 2026.08.04 | ₩98,882 | ₩100,076 | ₩97,876 | ₩99,459 | +0.58% | 47.3만 |
|---|
| 2026.08.03 | ₩99,995 | ₩100,277 | ₩98,990 | ₩99,606 | -0.39% | 62.6만 |
|---|
| 2026.07.31 | ₩100,398 | ₩101,095 | ₩99,727 | ₩100,693 | +0.29% | 44.7만 |
|---|
| 2026.07.30 | ₩99,969 | ₩100,559 | ₩99,311 | ₩100,384 | +0.42% | 46만 |
|---|
| 2026.07.29 | ₩101,028 | ₩101,632 | ₩99,741 | ₩99,875 | -1.14% | 70만 |
|---|
| 2026.07.28 | ₩100,518 | ₩100,760 | ₩99,043 | ₩99,633 | -0.88% | 44.7만 |
|---|
| 2026.07.27 | ₩102,007 | ₩102,423 | ₩100,022 | ₩100,304 | -1.67% | 61.5만 |
|---|
| 2026.07.24 | ₩104,005 | ₩105,065 | ₩103,388 | ₩103,456 | -0.53% | 48.4만 |
|---|
| 2026.07.23 | ₩104,019 | ₩104,394 | ₩103,174 | ₩104,019 | 0.00% | 41.1만 |
|---|
| 2026.07.22 | ₩102,705 | ₩103,442 | ₩102,423 | ₩103,228 | +0.51% | 30.9만 |
|---|
| 2026.07.21 | ₩102,852 | ₩103,187 | ₩101,296 | ₩102,021 | -0.81% | 32.6만 |
|---|
| 2026.07.20 | ₩102,611 | ₩103,871 | ₩102,463 | ₩102,463 | -0.14% | 67.4만 |
|---|
| 2026.07.17 | ₩103,093 | ₩103,187 | ₩101,860 | ₩102,409 | -0.66% | 60.4만 |
|---|
| 2026.07.16 | ₩101,511 | ₩102,651 | ₩101,390 | ₩102,369 | +0.85% | 50.5만 |
|---|
| 2026.07.15 | ₩102,423 | ₩102,919 | ₩101,162 | ₩101,269 | -1.13% | 69.5만 |
|---|
| 2026.07.14 | ₩102,101 | ₩102,637 | ₩101,658 | ₩102,128 | +0.03% | 30.6만 |
|---|
| 2026.07.13 | ₩101,041 | ₩102,208 | ₩100,773 | ₩101,672 | +0.62% | 46.8만 |
|---|
| 2026.07.10 | ₩101,001 | ₩101,001 | ₩99,204 | ₩100,089 | -0.90% | 34.8만 |
|---|
| 2026.07.09 | ₩101,363 | ₩101,913 | ₩100,545 | ₩100,773 | -0.58% | 27.1만 |
|---|
| 2026.07.08 | ₩101,296 | ₩101,672 | ₩100,518 | ₩101,471 | +0.17% | 42.6만 |
|---|
| 2026.07.07 | ₩98,185 | ₩101,122 | ₩98,185 | ₩100,787 | +2.65% | 44.1만 |
|---|
| 2026.07.06 | ₩98,306 | ₩99,137 | ₩97,568 | ₩97,689 | -0.63% | 85.5만 |
|---|
| 2026.07.02 | ₩97,675 | ₩98,426 | ₩97,099 | ₩97,850 | +0.18% | 23.9만 |
|---|
| 2026.07.01 | ₩98,493 | ₩98,681 | ₩97,099 | ₩97,313 | -1.20% | 63.8만 |
|---|
| 2026.06.30 | ₩99,526 | ₩100,197 | ₩98,520 | ₩98,788 | -0.74% | 29.6만 |
|---|
| 2026.06.29 | ₩100,800 | ₩100,854 | ₩99,124 | ₩99,405 | -1.38% | 48.6만 |
|---|
| 2026.06.26 | ₩100,143 | ₩100,787 | ₩99,915 | ₩100,746 | +0.60% | 30.2만 |
|---|
| 2026.06.25 | ₩98,252 | ₩100,612 | ₩98,225 | ₩100,371 | +2.16% | 24.7만 |
|---|
| 2026.06.24 | ₩98,788 | ₩98,990 | ₩97,715 | ₩98,198 | -0.60% | 28.9만 |
|---|
| 2026.06.23 | ₩97,742 | ₩99,580 | ₩97,246 | ₩99,580 | +1.88% | 35.5만 |
|---|
| 2026.06.22 | ₩96,938 | ₩98,265 | ₩96,482 | ₩97,930 | +1.02% | 33만 |
|---|
| 2026.06.18 | ₩96,428 | ₩97,166 | ₩94,993 | ₩96,897 | +0.49% | 85.1만 |
|---|
| 2026.06.17 | ₩97,259 | ₩97,380 | ₩96,280 | ₩96,401 | -0.88% | 31.1만 |
|---|
| 2026.06.16 | ₩97,420 | ₩98,131 | ₩96,857 | ₩97,112 | -0.32% | 51.8만 |
|---|
| 2026.06.15 | ₩97,850 | ₩98,694 | ₩97,353 | ₩98,024 | +0.18% | 44.2만 |
|---|
| 2026.06.12 | ₩98,735 | ₩100,465 | ₩98,145 | ₩99,486 | +0.76% | 36.7만 |
|---|
| 2026.06.11 | ₩100,143 | ₩100,706 | ₩98,936 | ₩99,191 | -0.95% | 43.2만 |
|---|
| 2026.06.10 | ₩98,359 | ₩100,344 | ₩98,359 | ₩99,647 | +1.31% | 40.4만 |
|---|
| 2026.06.09 | ₩98,118 | ₩98,721 | ₩97,259 | ₩98,306 | +0.19% | 35.4만 |
|---|
| 2026.06.08 | ₩98,990 | ₩99,566 | ₩98,198 | ₩98,386 | -0.61% | 25.7만 |
|---|
| 2026.06.05 | ₩99,674 | ₩100,022 | ₩98,654 | ₩98,654 | -1.02% | 34만 |
|---|
| 2026.06.04 | ₩98,426 | ₩99,808 | ₩98,346 | ₩99,674 | +1.27% | 24.8만 |
|---|
| 2026.06.03 | ₩98,762 | ₩99,808 | ₩98,185 | ₩98,185 | -0.58% | 39만 |
|---|
| 2026.06.02 | ₩96,629 | ₩98,574 | ₩96,629 | ₩98,574 | +2.01% | 56.1만 |
|---|
| 2026.06.01 | ₩96,830 | ₩97,474 | ₩96,562 | ₩96,616 | -0.22% | 48.6만 |
|---|
| 2026.05.29 | ₩98,145 | ₩98,145 | ₩96,187 | ₩96,468 | -1.71% | 43.2만 |
|---|
| 2026.05.28 | ₩99,902 | ₩99,942 | ₩98,306 | ₩98,332 | -1.57% | 30.5만 |
|---|
| 2026.05.27 | ₩100,612 | ₩100,626 | ₩99,204 | ₩99,432 | -1.17% | 32.6만 |
|---|
| 2026.05.26 | ₩103,174 | ₩103,402 | ₩101,323 | ₩101,390 | -1.73% | 34.8만 |
|---|
| 2026.05.22 | ₩102,651 | ₩103,818 | ₩102,570 | ₩103,710 | +1.03% | 18.1만 |
|---|
| 2026.05.21 | ₩103,120 | ₩103,710 | ₩102,316 | ₩102,624 | -0.48% | 38만 |
|---|
| 2026.05.20 | ₩103,912 | ₩105,092 | ₩102,396 | ₩102,570 | -1.29% | 31만 |
|---|
| 2026.05.19 | ₩103,254 | ₩104,368 | ₩102,597 | ₩104,099 | +0.82% | 51.9만 |
|---|
| 2026.05.18 | ₩101,846 | ₩103,429 | ₩101,390 | ₩103,335 | +1.46% | 41.3만 |
|---|
| 2026.05.15 | ₩101,913 | ₩102,275 | ₩101,377 | ₩102,141 | +0.22% | 30.5만 |
|---|
| 2026.05.14 | ₩99,674 | ₩101,497 | ₩99,660 | ₩101,256 | +1.59% | 52.1만 |
|---|
| 2026.05.13 | ₩99,244 | ₩99,861 | ₩98,748 | ₩99,781 | +0.54% | 32만 |
|---|
| 2026.05.12 | ₩98,641 | ₩99,472 | ₩98,024 | ₩99,459 | +0.83% | 25.3만 |
|---|
| 2026.05.11 | ₩97,058 | ₩98,332 | ₩96,830 | ₩98,185 | +1.16% | 28.8만 |
|---|
| 2026.05.08 | ₩98,453 | ₩98,708 | ₩97,125 | ₩97,219 | -1.25% | 45.2만 |
|---|
| 2026.05.07 | ₩97,367 | ₩98,413 | ₩96,602 | ₩98,332 | +0.99% | 47.4만 |
|---|
| 2026.05.06 | ₩99,606 | ₩100,036 | ₩98,413 | ₩98,748 | -0.86% | 51.1만 |
|---|
| 2026.05.05 | ₩101,095 | ₩101,900 | ₩100,679 | ₩101,135 | +0.04% | 33.7만 |
|---|
| 2026.05.04 | ₩100,639 | ₩101,658 | ₩100,344 | ₩101,404 | +0.76% | 22.3만 |
|---|
| 2026.05.01 | ₩101,457 | ₩101,457 | ₩99,915 | ₩100,599 | -0.85% | 52.7만 |
|---|
| 2026.04.30 | ₩98,453 | ₩101,779 | ₩98,306 | ₩101,766 | +3.36% | 29.8만 |
|---|
| 2026.04.29 | ₩98,265 | ₩98,815 | ₩97,930 | ₩98,762 | +0.50% | 26.7만 |
|---|
| 2026.04.28 | ₩96,629 | ₩97,957 | ₩96,629 | ₩97,648 | +1.05% | 103.6만 |
|---|
| 2026.04.27 | ₩96,374 | ₩96,964 | ₩95,664 | ₩96,012 | -0.38% | 59.2만 |
|---|
| 2026.04.24 | ₩95,637 | ₩96,240 | ₩95,047 | ₩96,026 | +0.41% | 21만 |
|---|
| 2026.04.23 | ₩95,409 | ₩96,012 | ₩95,114 | ₩95,798 | +0.41% | 23만 |
|---|
| 2026.04.22 | ₩94,698 | ₩95,395 | ₩94,591 | ₩94,966 | +0.28% | 244.6만 |
|---|
| 2026.04.21 | ₩94,617 | ₩95,248 | ₩93,518 | ₩94,215 | -0.43% | 21.6만 |
|---|
| 2026.04.20 | ₩94,859 | ₩95,194 | ₩94,148 | ₩94,296 | -0.59% | 24.8만 |
|---|
| 2026.04.17 | ₩94,108 | ₩94,658 | ₩92,780 | ₩94,510 | +0.43% | 78.5만 |
|---|
| 2026.04.16 | ₩94,939 | ₩96,106 | ₩94,778 | ₩95,248 | +0.32% | 22.2만 |
|---|
| 2026.04.15 | ₩95,140 | ₩95,570 | ₩94,752 | ₩94,872 | -0.28% | 33.5만 |
|---|
| 2026.04.14 | ₩96,160 | ₩96,160 | ₩94,550 | ₩95,422 | -0.77% | 43.4만 |
|---|
| 2026.04.13 | ₩98,225 | ₩98,225 | ₩95,731 | ₩96,455 | -1.80% | 44.7만 |
|---|
| 2026.04.10 | ₩97,622 | ₩98,091 | ₩96,964 | ₩97,407 | -0.22% | 25.4만 |
|---|
| 2026.04.09 | ₩98,574 | ₩100,183 | ₩97,367 | ₩97,836 | -0.75% | 64.7만 |
|---|
| 2026.04.08 | ₩96,267 | ₩98,440 | ₩95,315 | ₩98,252 | +2.06% | 58.3만 |
|---|
| 2026.04.07 | ₩98,614 | ₩100,277 | ₩98,493 | ₩99,553 | +0.95% | 42.7만 |
|---|
| 2026.04.06 | ₩97,984 | ₩98,641 | ₩97,769 | ₩98,386 | +0.41% | 45.6만 |
|---|
| 2026.04.02 | ₩98,654 | ₩99,016 | ₩97,501 | ₩98,185 | -0.48% | 60.3만 |
|---|
| 2026.04.01 | ₩97,957 | ₩98,453 | ₩96,455 | ₩97,434 | -0.53% | 94만 |
|---|
| 2026.03.31 | ₩100,237 | ₩100,532 | ₩97,809 | ₩99,164 | -1.07% | 54.3만 |
|---|
| 2026.03.30 | ₩101,860 | ₩101,860 | ₩99,888 | ₩100,143 | -1.69% | 56.9만 |
|---|
| 2026.03.27 | ₩101,310 | ₩102,463 | ₩100,787 | ₩101,028 | -0.28% | 75.7만 |
|---|
| 2026.03.26 | ₩100,733 | ₩101,685 | ₩100,331 | ₩101,202 | +0.47% | 45.2만 |
|---|
| 2026.03.25 | ₩100,170 | ₩100,948 | ₩99,767 | ₩100,451 | +0.28% | 37만 |
|---|
| 2026.03.24 | ₩99,875 | ₩101,779 | ₩99,794 | ₩100,693 | +0.82% | 43.3만 |
|---|
| 2026.03.23 | ₩97,367 | ₩99,969 | ₩97,018 | ₩99,794 | +2.49% | 67.3만 |
|---|
| 2026.03.20 | ₩99,298 | ₩100,036 | ₩98,104 | ₩98,359 | -0.95% | 85.6만 |
|---|
| 2026.03.19 | ₩97,595 | ₩99,781 | ₩97,595 | ₩98,909 | +1.35% | 51.2만 |
|---|
| 2026.03.18 | ₩97,380 | ₩97,380 | ₩96,388 | ₩97,045 | -0.34% | 19.5만 |
|---|
| 2026.03.17 | ₩97,340 | ₩98,239 | ₩97,192 | ₩97,327 | -0.01% | 30만 |
|---|
| 2026.03.16 | ₩96,991 | ₩97,099 | ₩96,146 | ₩97,005 | +0.01% | 52.9만 |
|---|
| 2026.03.13 | ₩96,415 | ₩97,313 | ₩96,213 | ₩96,763 | +0.36% | 29.2만 |
|---|
| 2026.03.12 | ₩97,099 | ₩97,715 | ₩96,227 | ₩96,227 | -0.90% | 51.4만 |
|---|
| 2026.03.11 | ₩95,623 | ₩96,844 | ₩95,623 | ₩96,777 | +1.21% | 87.6만 |
|---|
| 2026.03.10 | ₩96,441 | ₩96,978 | ₩95,731 | ₩95,838 | -0.63% | 37.5만 |
|---|
| 2026.03.09 | ₩97,702 | ₩97,769 | ₩96,321 | ₩96,388 | -1.35% | 42.1만 |
|---|
| 2026.03.06 | ₩97,648 | ₩97,957 | ₩96,911 | ₩97,420 | -0.23% | 84.6만 |
|---|
| 2026.03.05 | ₩97,715 | ₩98,051 | ₩96,656 | ₩97,206 | -0.52% | 34.9만 |
|---|
| 2026.03.04 | ₩97,420 | ₩97,702 | ₩96,012 | ₩97,420 | 0.00% | 33.7만 |
|---|
| 2026.03.03 | ₩98,185 | ₩98,319 | ₩96,549 | ₩97,514 | -0.68% | 37.4만 |
|---|
| 2026.03.02 | ₩97,233 | ₩98,037 | ₩96,093 | ₩97,648 | +0.43% | 57.9만 |
|---|
| 2026.02.27 | ₩95,020 | ₩95,677 | ₩94,604 | ₩95,529 | +0.54% | 24.6만 |
|---|
| 2026.02.26 | ₩93,625 | ₩95,436 | ₩93,196 | ₩94,859 | +1.32% | 19.9만 |
|---|
| 2026.02.25 | ₩93,947 | ₩93,947 | ₩92,579 | ₩93,880 | -0.07% | 21.2만 |
|---|
| 2026.02.24 | ₩93,974 | ₩94,349 | ₩92,686 | ₩93,853 | -0.13% | 30.3만 |
|---|
| 2026.02.23 | ₩94,014 | ₩94,912 | ₩93,545 | ₩94,121 | +0.11% | 27.6만 |
|---|
| 2026.02.20 | ₩93,142 | ₩93,907 | ₩92,861 | ₩93,907 | +0.82% | 24.4만 |
|---|
| 2026.02.19 | ₩93,209 | ₩93,799 | ₩92,847 | ₩93,249 | +0.04% | 32.1만 |
|---|
| 2026.02.18 | ₩93,169 | ₩93,746 | ₩92,780 | ₩92,793 | -0.40% | 26.4만 |
|---|
| 2026.02.17 | ₩93,464 | ₩93,531 | ₩91,586 | ₩92,579 | -0.95% | 24.6만 |
|---|
| 2026.02.13 | ₩91,493 | ₩93,598 | ₩91,479 | ₩93,518 | +2.21% | 41.1만 |
|---|
| 2026.02.12 | ₩91,519 | ₩92,351 | ₩90,902 | ₩91,198 | -0.35% | 31.2만 |
|---|
| 2026.02.11 | ₩90,889 | ₩91,654 | ₩90,715 | ₩91,385 | +0.55% | 27.9만 |
|---|
| 2026.02.10 | ₩90,218 | ₩90,648 | ₩89,870 | ₩90,353 | +0.15% | 23.5만 |
|---|
| 2026.02.09 | ₩88,797 | ₩89,950 | ₩88,663 | ₩89,883 | +1.22% | 19.9만 |
|---|
| 2026.02.06 | ₩89,226 | ₩90,192 | ₩89,226 | ₩89,843 | +0.69% | 25만 |
|---|
| 2026.02.05 | ₩88,475 | ₩89,293 | ₩87,925 | ₩89,239 | +0.86% | 22.3만 |
|---|
| 2026.02.04 | ₩88,569 | ₩88,971 | ₩87,550 | ₩88,851 | +0.32% | 26.3만 |
|---|
| 2026.02.03 | ₩86,946 | ₩88,623 | ₩86,825 | ₩88,542 | +1.84% | 25.1만 |
|---|
| 2026.02.02 | ₩86,812 | ₩87,201 | ₩86,410 | ₩86,584 | -0.26% | 39.3만 |
|---|
| 2026.01.30 | ₩87,711 | ₩88,301 | ₩86,208 | ₩87,643 | -0.08% | 30.4만 |
|---|
| 2026.01.29 | ₩88,019 | ₩88,623 | ₩87,483 | ₩87,965 | -0.06% | 30.5만 |
|---|
| 2026.01.28 | ₩86,182 | ₩87,362 | ₩86,141 | ₩87,107 | +1.07% | 22.6만 |
|---|
| 2026.01.27 | ₩85,216 | ₩86,208 | ₩85,216 | ₩86,034 | +0.96% | 23.5만 |
|---|
| 2026.01.26 | ₩86,182 | ₩86,477 | ₩84,854 | ₩85,229 | -1.10% | 26.8만 |
|---|
| 2026.01.23 | ₩85,551 | ₩86,101 | ₩85,377 | ₩85,605 | +0.06% | 32.1만 |
|---|
| 2026.01.22 | ₩84,183 | ₩85,229 | ₩84,089 | ₩85,042 | +1.02% | 24.1만 |
|---|
| 2026.01.21 | ₩83,674 | ₩84,572 | ₩83,419 | ₩83,888 | +0.26% | 27.3만 |
|---|
| 2026.01.20 | ₩83,647 | ₩84,116 | ₩82,789 | ₩82,896 | -0.90% | 41만 |
|---|
| 2026.01.16 | ₩82,346 | ₩83,593 | ₩82,346 | ₩83,593 | +1.51% | 69.9만 |
|---|
| 2026.01.15 | ₩82,051 | ₩82,587 | ₩81,582 | ₩82,359 | +0.38% | 33.4만 |
|---|
| 2026.01.14 | ₩81,702 | ₩82,963 | ₩81,702 | ₩82,520 | +1.00% | 27.8만 |
|---|
| 2026.01.13 | ₩80,871 | ₩81,984 | ₩80,817 | ₩81,649 | +0.96% | 66.2만 |
|---|
| 2026.01.12 | ₩80,509 | ₩80,951 | ₩80,147 | ₩80,589 | +0.10% | 41.6만 |
|---|
| 2026.01.09 | ₩80,603 | ₩81,206 | ₩80,214 | ₩80,535 | -0.08% | 30.3만 |
|---|
| 2026.01.08 | ₩79,704 | ₩80,790 | ₩79,516 | ₩80,629 | +1.16% | 48.1만 |
|---|
| 2026.01.07 | ₩79,691 | ₩79,865 | ₩79,422 | ₩79,463 | -0.29% | 51.5만 |
|---|
| 2026.01.06 | ₩81,447 | ₩81,447 | ₩79,369 | ₩79,610 | -2.26% | 53.7만 |
|---|
| 2026.01.05 | ₩82,869 | ₩82,869 | ₩79,650 | ₩81,447 | -1.72% | 52.6만 |
|---|
| 2026.01.02 | ₩81,058 | ₩82,467 | ₩80,616 | ₩82,038 | +1.21% | 44.2만 |
|---|
| 2025.12.31 | ₩81,461 | ₩81,541 | ₩80,871 | ₩81,179 | -0.35% | 22.9만 |
|---|
| 2025.12.30 | ₩81,193 | ₩81,608 | ₩81,139 | ₩81,514 | +0.40% | 18만 |
|---|
| 2025.12.29 | ₩80,871 | ₩81,434 | ₩80,871 | ₩81,112 | +0.30% | 36.7만 |
|---|
| 2025.12.26 | ₩81,005 | ₩81,233 | ₩80,468 | ₩80,723 | -0.35% | 14.3만 |
|---|
| 2025.12.24 | ₩81,139 | ₩81,354 | ₩80,991 | ₩81,126 | -0.02% | 8.2만 |
|---|
| 2025.12.23 | ₩80,214 | ₩81,233 | ₩80,147 | ₩81,179 | +1.20% | 17.1만 |
|---|
| 2025.12.22 | ₩79,851 | ₩80,348 | ₩79,650 | ₩80,348 | +0.62% | 30.9만 |
|---|
| 2025.12.19 | ₩79,570 | ₩80,173 | ₩79,489 | ₩79,489 | -0.10% | 19.2만 |
|---|
| 2025.12.18 | ₩79,999 | ₩80,455 | ₩79,315 | ₩79,409 | -0.74% | 35.4만 |
|---|
| 2025.12.17 | ₩79,556 | ₩80,200 | ₩79,221 | ₩79,838 | +0.35% | 36만 |
|---|
| 2025.12.16 | ₩80,468 | ₩80,468 | ₩79,154 | ₩79,248 | -1.52% | 25.7만 |
|---|
| 2025.12.15 | ₩80,924 | ₩80,924 | ₩80,214 | ₩80,884 | -0.05% | 31.7만 |
|---|
| 2025.12.12 | ₩81,099 | ₩81,354 | ₩80,321 | ₩80,938 | -0.20% | 45.9만 |
|---|
| 2025.12.11 | ₩80,428 | ₩81,112 | ₩80,321 | ₩80,857 | +0.53% | 57.8만 |
|---|
| 2025.12.10 | ₩81,622 | ₩81,622 | ₩80,254 | ₩80,616 | -1.23% | 39만 |
|---|
| 2025.12.09 | ₩81,890 | ₩82,587 | ₩81,461 | ₩81,474 | -0.51% | 21.9만 |
|---|
| 2025.12.08 | ₩82,252 | ₩82,252 | ₩81,742 | ₩81,810 | -0.54% | 28.3만 |
|---|
| 2025.12.05 | ₩82,896 | ₩83,151 | ₩82,400 | ₩82,520 | -0.45% | 36.4만 |
|---|
| 2025.12.04 | ₩81,514 | ₩82,708 | ₩81,421 | ₩82,708 | +1.46% | 21.2만 |
|---|
| 2025.12.03 | ₩80,911 | ₩81,716 | ₩80,871 | ₩81,340 | +0.53% | 12.9만 |
|---|
| 2025.12.02 | ₩81,756 | ₩81,823 | ₩80,522 | ₩80,522 | -1.51% | 20.1만 |
|---|
| 2025.12.01 | ₩81,313 | ₩81,957 | ₩81,313 | ₩81,716 | +0.49% | 23만 |
|---|
| 2025.11.28 | ₩80,629 | ₩81,742 | ₩80,629 | ₩81,622 | +1.23% | 13.4만 |
|---|
| 2025.11.26 | ₩79,945 | ₩80,857 | ₩79,919 | ₩80,522 | +0.72% | 51.3만 |
|---|
| 2025.11.25 | ₩79,315 | ₩79,986 | ₩79,020 | ₩79,851 | +0.68% | 67.6만 |
|---|
| 2025.11.24 | ₩79,905 | ₩79,999 | ₩78,940 | ₩79,583 | -0.40% | 121.5만 |
|---|
| 2025.11.21 | ₩79,771 | ₩80,254 | ₩79,208 | ₩79,986 | +0.27% | 53.1만 |
|---|
| 2025.11.20 | ₩80,334 | ₩81,260 | ₩79,637 | ₩79,892 | -0.55% | 50.8만 |
|---|
| 2025.11.19 | ₩79,664 | ₩80,281 | ₩79,194 | ₩80,066 | +0.51% | 26.7만 |
|---|
| 2025.11.18 | ₩79,838 | ₩80,455 | ₩79,771 | ₩80,147 | +0.39% | 23.2만 |
|---|
| 2025.11.17 | ₩81,018 | ₩81,219 | ₩79,945 | ₩80,160 | -1.06% | 35.1만 |
|---|
| 2025.11.14 | ₩79,731 | ₩81,206 | ₩79,288 | ₩80,978 | +1.56% | 53.1만 |
|---|
| 2025.11.13 | ₩79,878 | ₩80,522 | ₩79,288 | ₩79,744 | -0.17% | 45.8만 |
|---|
| 2025.11.12 | ₩79,905 | ₩80,388 | ₩79,905 | ₩80,012 | +0.13% | 77.6만 |
|---|
| 2025.11.11 | ₩79,758 | ₩80,173 | ₩79,664 | ₩79,704 | -0.07% | 30.1만 |
|---|
| 2025.11.10 | ₩79,141 | ₩79,825 | ₩78,551 | ₩79,556 | +0.53% | 43.8만 |
|---|
| 2025.11.07 | ₩77,920 | ₩78,926 | ₩77,397 | ₩78,805 | +1.14% | 35.9만 |
|---|
| 2025.11.06 | ₩78,564 | ₩79,074 | ₩78,510 | ₩78,779 | +0.27% | 29.2만 |
|---|
| 2025.11.05 | ₩77,518 | ₩78,832 | ₩77,478 | ₩78,430 | +1.18% | 61.3만 |
|---|
| 2025.11.04 | ₩77,679 | ₩77,893 | ₩77,330 | ₩77,572 | -0.14% | 53만 |
|---|
| 2025.11.03 | ₩78,323 | ₩78,510 | ₩77,518 | ₩78,510 | +0.24% | 57.9만 |
|---|
| 2025.10.31 | ₩78,577 | ₩78,644 | ₩78,001 | ₩78,537 | -0.05% | 56.6만 |
|---|
| 2025.10.30 | ₩78,001 | ₩78,872 | ₩77,491 | ₩78,376 | +0.48% | 35.6만 |
|---|
| 2025.10.29 | ₩78,886 | ₩79,020 | ₩77,746 | ₩78,081 | -1.02% | 38.6만 |
|---|
| 2025.10.28 | ₩78,940 | ₩79,047 | ₩78,269 | ₩79,047 | +0.14% | 35.5만 |
|---|
| 2025.10.27 | ₩78,725 | ₩78,940 | ₩78,363 | ₩78,940 | +0.27% | 29만 |
|---|
| 2025.10.24 | ₩79,530 | ₩79,530 | ₩78,349 | ₩78,524 | -1.26% | 30.9만 |
|---|
| 2025.10.23 | ₩80,817 | ₩80,857 | ₩79,127 | ₩79,127 | -2.09% | 23만 |
|---|
| 2025.10.22 | ₩79,717 | ₩80,428 | ₩79,154 | ₩80,200 | +0.61% | 26.5만 |
|---|
| 2025.10.21 | ₩79,758 | ₩79,784 | ₩79,114 | ₩79,342 | -0.52% | 23.8만 |
|---|
| 2025.10.20 | ₩79,127 | ₩79,664 | ₩79,127 | ₩79,395 | +0.34% | 16.7만 |
|---|
| 2025.10.17 | ₩78,685 | ₩78,899 | ₩78,296 | ₩78,658 | -0.03% | 80.4만 |
|---|
| 2025.10.16 | ₩79,945 | ₩80,106 | ₩78,457 | ₩78,591 | -1.69% | 34.4만 |
|---|
| 2025.10.15 | ₩79,945 | ₩80,817 | ₩79,650 | ₩79,798 | -0.18% | 25만 |
|---|
| 2025.10.14 | ₩79,409 | ₩79,851 | ₩78,913 | ₩79,597 | +0.24% | 36.4만 |
|---|
| 2025.10.13 | ₩80,468 | ₩80,468 | ₩79,623 | ₩79,972 | -0.62% | 22.8만 |
|---|
| 2025.10.10 | ₩80,938 | ₩81,555 | ₩79,436 | ₩79,436 | -1.86% | 28.7만 |
|---|