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 | ₩97,111 | ₩97,714 | ₩96,655 | ₩96,776 | -0.35% | 26.6만 |
| 2026.10.08 | ₩96,574 | ₩97,486 | ₩96,534 | ₩97,178 | +0.62% | 44.6만 |
| 2026.10.07 | ₩97,245 | ₩97,245 | ₩95,233 | ₩95,904 | -1.38% | 20.2만 |
| 2026.10.06 | ₩96,105 | ₩97,553 | ₩95,635 | ₩97,205 | +1.14% | 26.7만 |
| 2026.10.05 | ₩95,085 | ₩96,936 | ₩94,683 | ₩96,252 | +1.23% | 31.5만 |
| 2026.10.02 | ₩93,758 | ₩95,381 | ₩93,597 | ₩95,327 | +1.67% | 44.1만 |
| 2026.10.01 | ₩93,436 | ₩94,737 | ₩92,671 | ₩94,468 | +1.11% | 40.7만 |
| 2026.09.30 | ₩94,562 | ₩94,710 | ₩93,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,650 |
| -0.96% |
| 47.5만 |
| 2026.09.29 | ₩94,911 | ₩94,938 | ₩93,476 | ₩94,308 | -0.64% | 36.2만 |
|---|
| 2026.09.28 | ₩95,890 | ₩95,890 | ₩94,683 | ₩95,179 | -0.74% | 37.6만 |
|---|
| 2026.09.25 | ₩96,212 | ₩96,319 | ₩94,696 | ₩95,139 | -1.12% | 25.3만 |
|---|
| 2026.09.24 | ₩97,594 | ₩97,594 | ₩96,480 | ₩96,628 | -0.99% | 22.1만 |
|---|
| 2026.09.23 | ₩97,513 | ₩98,519 | ₩97,097 | ₩97,205 | -0.32% | 19.5만 |
|---|
| 2026.09.22 | ₩97,889 | ₩99,016 | ₩97,057 | ₩97,057 | -0.85% | 33.9만 |
|---|
| 2026.09.21 | ₩99,123 | ₩99,217 | ₩98,291 | ₩98,331 | -0.80% | 48.3만 |
|---|
| 2026.09.18 | ₩99,257 | ₩100,317 | ₩98,694 | ₩99,351 | +0.09% | 34만 |
|---|
| 2026.09.17 | ₩98,452 | ₩99,391 | ₩98,399 | ₩99,002 | +0.56% | 24.9만 |
|---|
| 2026.09.16 | ₩99,016 | ₩99,713 | ₩97,701 | ₩98,452 | -0.57% | 24.4만 |
|---|
| 2026.09.15 | ₩100,008 | ₩100,263 | ₩98,841 | ₩99,176 | -0.83% | 24.6만 |
|---|
| 2026.09.14 | ₩100,920 | ₩101,376 | ₩99,391 | ₩99,646 | -1.26% | 35.3만 |
|---|
| 2026.09.11 | ₩100,773 | ₩101,323 | ₩99,954 | ₩100,786 | +0.01% | 21만 |
|---|
| 2026.09.10 | ₩102,476 | ₩102,664 | ₩100,665 | ₩100,947 | -1.49% | 27만 |
|---|
| 2026.09.09 | ₩103,093 | ₩103,455 | ₩101,658 | ₩102,114 | -0.95% | 25.3만 |
|---|
| 2026.09.08 | ₩101,644 | ₩102,798 | ₩101,282 | ₩102,650 | +0.99% | 28.3만 |
|---|
| 2026.09.04 | ₩101,349 | ₩101,604 | ₩100,545 | ₩101,416 | +0.07% | 27.8만 |
|---|
| 2026.09.03 | ₩102,194 | ₩102,677 | ₩101,510 | ₩101,671 | -0.51% | 33.3만 |
|---|
| 2026.09.02 | ₩102,074 | ₩102,409 | ₩101,001 | ₩102,288 | +0.21% | 42만 |
|---|
| 2026.09.01 | ₩102,771 | ₩103,281 | ₩101,618 | ₩102,436 | -0.33% | 33.9만 |
|---|
| 2026.08.31 | ₩101,457 | ₩102,141 | ₩100,947 | ₩101,940 | +0.48% | 35.1만 |
|---|
| 2026.08.28 | ₩101,068 | ₩101,484 | ₩100,437 | ₩100,907 | -0.16% | 26.3만 |
|---|
| 2026.08.27 | ₩101,604 | ₩101,658 | ₩99,713 | ₩100,934 | -0.66% | 23.3만 |
|---|
| 2026.08.26 | ₩99,244 | ₩101,886 | ₩98,828 | ₩101,591 | +2.37% | 50만 |
|---|
| 2026.08.25 | ₩99,230 | ₩100,075 | ₩99,109 | ₩99,109 | -0.12% | 30.1만 |
|---|
| 2026.08.24 | ₩99,646 | ₩100,062 | ₩98,734 | ₩99,780 | +0.13% | 27만 |
|---|
| 2026.08.21 | ₩101,202 | ₩101,792 | ₩99,324 | ₩99,740 | -1.44% | 38.3만 |
|---|
| 2026.08.20 | ₩101,376 | ₩102,101 | ₩100,437 | ₩101,108 | -0.26% | 32.4만 |
|---|
| 2026.08.19 | ₩102,463 | ₩102,825 | ₩100,129 | ₩100,598 | -1.82% | 58.9만 |
|---|
| 2026.08.18 | ₩101,497 | ₩102,650 | ₩101,497 | ₩102,490 | +0.98% | 63.4만 |
|---|
| 2026.08.17 | ₩101,470 | ₩101,577 | ₩100,290 | ₩100,598 | -0.86% | 33.7만 |
|---|
| 2026.08.14 | ₩99,713 | ₩101,349 | ₩99,713 | ₩101,323 | +1.61% | 26만 |
|---|
| 2026.08.13 | ₩99,203 | ₩100,048 | ₩99,136 | ₩99,445 | +0.24% | 33.7만 |
|---|
| 2026.08.12 | ₩98,962 | ₩99,928 | ₩98,734 | ₩99,700 | +0.75% | 29.2만 |
|---|
| 2026.08.11 | ₩98,600 | ₩99,606 | ₩98,506 | ₩98,881 | +0.29% | 41.8만 |
|---|
| 2026.08.10 | ₩97,621 | ₩98,720 | ₩97,245 | ₩98,680 | +1.09% | 48만 |
|---|
| 2026.08.07 | ₩98,855 | ₩99,203 | ₩97,714 | ₩97,808 | -1.06% | 47.6만 |
|---|
| 2026.08.06 | ₩99,431 | ₩99,820 | ₩98,506 | ₩99,284 | -0.15% | 27.8만 |
|---|
| 2026.08.05 | ₩99,659 | ₩99,740 | ₩97,889 | ₩97,929 | -1.74% | 39.2만 |
|---|
| 2026.08.04 | ₩98,895 | ₩100,089 | ₩97,889 | ₩99,472 | +0.58% | 47.3만 |
|---|
| 2026.08.03 | ₩100,008 | ₩100,290 | ₩99,002 | ₩99,619 | -0.39% | 62.6만 |
|---|
| 2026.07.31 | ₩100,410 | ₩101,108 | ₩99,740 | ₩100,706 | +0.29% | 44.7만 |
|---|
| 2026.07.30 | ₩99,981 | ₩100,571 | ₩99,324 | ₩100,397 | +0.42% | 46만 |
|---|
| 2026.07.29 | ₩101,041 | ₩101,644 | ₩99,753 | ₩99,887 | -1.14% | 70만 |
|---|
| 2026.07.28 | ₩100,531 | ₩100,773 | ₩99,056 | ₩99,646 | -0.88% | 44.7만 |
|---|
| 2026.07.27 | ₩102,020 | ₩102,436 | ₩100,035 | ₩100,317 | -1.67% | 61.5만 |
|---|
| 2026.07.24 | ₩104,019 | ₩105,078 | ₩103,402 | ₩103,469 | -0.53% | 48.4만 |
|---|
| 2026.07.23 | ₩104,032 | ₩104,408 | ₩103,187 | ₩104,032 | 0.00% | 41.1만 |
|---|
| 2026.07.22 | ₩102,718 | ₩103,455 | ₩102,436 | ₩103,241 | +0.51% | 30.9만 |
|---|
| 2026.07.21 | ₩102,865 | ₩103,200 | ₩101,309 | ₩102,033 | -0.81% | 32.6만 |
|---|
| 2026.07.20 | ₩102,624 | ₩103,884 | ₩102,476 | ₩102,476 | -0.14% | 67.4만 |
|---|
| 2026.07.17 | ₩103,107 | ₩103,200 | ₩101,872 | ₩102,422 | -0.66% | 60.4만 |
|---|
| 2026.07.16 | ₩101,524 | ₩102,664 | ₩101,403 | ₩102,382 | +0.85% | 50.5만 |
|---|
| 2026.07.15 | ₩102,436 | ₩102,932 | ₩101,175 | ₩101,282 | -1.13% | 69.5만 |
|---|
| 2026.07.14 | ₩102,114 | ₩102,650 | ₩101,671 | ₩102,141 | +0.03% | 30.6만 |
|---|
| 2026.07.13 | ₩101,054 | ₩102,221 | ₩100,786 | ₩101,685 | +0.62% | 46.8만 |
|---|
| 2026.07.10 | ₩101,014 | ₩101,014 | ₩99,217 | ₩100,102 | -0.90% | 34.8만 |
|---|
| 2026.07.09 | ₩101,376 | ₩101,926 | ₩100,558 | ₩100,786 | -0.58% | 27.1만 |
|---|
| 2026.07.08 | ₩101,309 | ₩101,685 | ₩100,531 | ₩101,484 | +0.17% | 42.6만 |
|---|
| 2026.07.07 | ₩98,197 | ₩101,135 | ₩98,197 | ₩100,799 | +2.65% | 44.1만 |
|---|
| 2026.07.06 | ₩98,318 | ₩99,150 | ₩97,580 | ₩97,701 | -0.63% | 85.5만 |
|---|
| 2026.07.02 | ₩97,688 | ₩98,439 | ₩97,111 | ₩97,862 | +0.18% | 23.9만 |
|---|
| 2026.07.01 | ₩98,506 | ₩98,694 | ₩97,111 | ₩97,325 | -1.20% | 63.8만 |
|---|
| 2026.06.30 | ₩99,539 | ₩100,209 | ₩98,533 | ₩98,801 | -0.74% | 29.6만 |
|---|
| 2026.06.29 | ₩100,813 | ₩100,867 | ₩99,136 | ₩99,418 | -1.38% | 48.6만 |
|---|
| 2026.06.26 | ₩100,156 | ₩100,799 | ₩99,928 | ₩100,759 | +0.60% | 30.2만 |
|---|
| 2026.06.25 | ₩98,264 | ₩100,625 | ₩98,238 | ₩100,384 | +2.16% | 24.7만 |
|---|
| 2026.06.24 | ₩98,801 | ₩99,002 | ₩97,728 | ₩98,211 | -0.60% | 28.9만 |
|---|
| 2026.06.23 | ₩97,755 | ₩99,592 | ₩97,258 | ₩99,592 | +1.88% | 35.5만 |
|---|
| 2026.06.22 | ₩96,950 | ₩98,278 | ₩96,494 | ₩97,942 | +1.02% | 33만 |
|---|
| 2026.06.18 | ₩96,440 | ₩97,178 | ₩95,005 | ₩96,910 | +0.49% | 85.1만 |
|---|
| 2026.06.17 | ₩97,272 | ₩97,393 | ₩96,293 | ₩96,413 | -0.88% | 31.1만 |
|---|
| 2026.06.16 | ₩97,433 | ₩98,144 | ₩96,869 | ₩97,124 | -0.32% | 51.8만 |
|---|
| 2026.06.15 | ₩97,862 | ₩98,707 | ₩97,366 | ₩98,036 | +0.18% | 44.2만 |
|---|
| 2026.06.12 | ₩98,747 | ₩100,478 | ₩98,157 | ₩99,498 | +0.76% | 36.7만 |
|---|
| 2026.06.11 | ₩100,156 | ₩100,719 | ₩98,948 | ₩99,203 | -0.95% | 43.2만 |
|---|
| 2026.06.10 | ₩98,372 | ₩100,357 | ₩98,372 | ₩99,659 | +1.31% | 40.4만 |
|---|
| 2026.06.09 | ₩98,130 | ₩98,734 | ₩97,272 | ₩98,318 | +0.19% | 35.4만 |
|---|
| 2026.06.08 | ₩99,002 | ₩99,579 | ₩98,211 | ₩98,399 | -0.61% | 25.7만 |
|---|
| 2026.06.05 | ₩99,686 | ₩100,035 | ₩98,667 | ₩98,667 | -1.02% | 34만 |
|---|
| 2026.06.04 | ₩98,439 | ₩99,820 | ₩98,358 | ₩99,686 | +1.27% | 24.8만 |
|---|
| 2026.06.03 | ₩98,774 | ₩99,820 | ₩98,197 | ₩98,197 | -0.58% | 39만 |
|---|
| 2026.06.02 | ₩96,641 | ₩98,586 | ₩96,641 | ₩98,586 | +2.01% | 56.1만 |
|---|
| 2026.06.01 | ₩96,843 | ₩97,486 | ₩96,574 | ₩96,628 | -0.22% | 48.6만 |
|---|
| 2026.05.29 | ₩98,157 | ₩98,157 | ₩96,199 | ₩96,480 | -1.71% | 43.2만 |
|---|
| 2026.05.28 | ₩99,914 | ₩99,954 | ₩98,318 | ₩98,345 | -1.57% | 30.5만 |
|---|
| 2026.05.27 | ₩100,625 | ₩100,638 | ₩99,217 | ₩99,445 | -1.17% | 32.6만 |
|---|
| 2026.05.26 | ₩103,187 | ₩103,415 | ₩101,336 | ₩101,403 | -1.73% | 34.8만 |
|---|
| 2026.05.22 | ₩102,664 | ₩103,831 | ₩102,583 | ₩103,724 | +1.03% | 18.1만 |
|---|
| 2026.05.21 | ₩103,133 | ₩103,724 | ₩102,329 | ₩102,637 | -0.48% | 38만 |
|---|
| 2026.05.20 | ₩103,925 | ₩105,105 | ₩102,409 | ₩102,583 | -1.29% | 31만 |
|---|
| 2026.05.19 | ₩103,267 | ₩104,381 | ₩102,610 | ₩104,112 | +0.82% | 51.9만 |
|---|
| 2026.05.18 | ₩101,859 | ₩103,442 | ₩101,403 | ₩103,348 | +1.46% | 41.3만 |
|---|
| 2026.05.15 | ₩101,926 | ₩102,288 | ₩101,390 | ₩102,154 | +0.22% | 30.5만 |
|---|
| 2026.05.14 | ₩99,686 | ₩101,510 | ₩99,673 | ₩101,269 | +1.59% | 52.1만 |
|---|
| 2026.05.13 | ₩99,257 | ₩99,874 | ₩98,761 | ₩99,793 | +0.54% | 32만 |
|---|
| 2026.05.12 | ₩98,653 | ₩99,485 | ₩98,036 | ₩99,472 | +0.83% | 25.3만 |
|---|
| 2026.05.11 | ₩97,071 | ₩98,345 | ₩96,843 | ₩98,197 | +1.16% | 28.8만 |
|---|
| 2026.05.08 | ₩98,466 | ₩98,720 | ₩97,138 | ₩97,232 | -1.25% | 45.2만 |
|---|
| 2026.05.07 | ₩97,379 | ₩98,425 | ₩96,615 | ₩98,345 | +0.99% | 47.4만 |
|---|
| 2026.05.06 | ₩99,619 | ₩100,048 | ₩98,425 | ₩98,761 | -0.86% | 51.1만 |
|---|
| 2026.05.05 | ₩101,108 | ₩101,913 | ₩100,692 | ₩101,148 | +0.04% | 33.7만 |
|---|
| 2026.05.04 | ₩100,652 | ₩101,671 | ₩100,357 | ₩101,416 | +0.76% | 22.3만 |
|---|
| 2026.05.01 | ₩101,470 | ₩101,470 | ₩99,928 | ₩100,612 | -0.85% | 52.7만 |
|---|
| 2026.04.30 | ₩98,466 | ₩101,792 | ₩98,318 | ₩101,779 | +3.36% | 29.8만 |
|---|
| 2026.04.29 | ₩98,278 | ₩98,828 | ₩97,942 | ₩98,774 | +0.50% | 26.7만 |
|---|
| 2026.04.28 | ₩96,641 | ₩97,969 | ₩96,641 | ₩97,661 | +1.05% | 103.6만 |
|---|
| 2026.04.27 | ₩96,387 | ₩96,977 | ₩95,676 | ₩96,024 | -0.38% | 59.2만 |
|---|
| 2026.04.24 | ₩95,649 | ₩96,252 | ₩95,059 | ₩96,038 | +0.41% | 21만 |
|---|
| 2026.04.23 | ₩95,421 | ₩96,024 | ₩95,126 | ₩95,810 | +0.41% | 23만 |
|---|
| 2026.04.22 | ₩94,710 | ₩95,407 | ₩94,603 | ₩94,978 | +0.28% | 244.6만 |
|---|
| 2026.04.21 | ₩94,629 | ₩95,260 | ₩93,530 | ₩94,227 | -0.43% | 21.6만 |
|---|
| 2026.04.20 | ₩94,871 | ₩95,206 | ₩94,160 | ₩94,308 | -0.59% | 24.8만 |
|---|
| 2026.04.17 | ₩94,120 | ₩94,670 | ₩92,792 | ₩94,522 | +0.43% | 78.5만 |
|---|
| 2026.04.16 | ₩94,951 | ₩96,118 | ₩94,790 | ₩95,260 | +0.32% | 22.2만 |
|---|
| 2026.04.15 | ₩95,153 | ₩95,582 | ₩94,764 | ₩94,884 | -0.28% | 33.5만 |
|---|
| 2026.04.14 | ₩96,172 | ₩96,172 | ₩94,562 | ₩95,434 | -0.77% | 43.4만 |
|---|
| 2026.04.13 | ₩98,238 | ₩98,238 | ₩95,743 | ₩96,467 | -1.80% | 44.7만 |
|---|
| 2026.04.10 | ₩97,634 | ₩98,103 | ₩96,977 | ₩97,419 | -0.22% | 25.4만 |
|---|
| 2026.04.09 | ₩98,586 | ₩100,196 | ₩97,379 | ₩97,849 | -0.75% | 64.7만 |
|---|
| 2026.04.08 | ₩96,279 | ₩98,452 | ₩95,327 | ₩98,264 | +2.06% | 58.3만 |
|---|
| 2026.04.07 | ₩98,627 | ₩100,290 | ₩98,506 | ₩99,565 | +0.95% | 42.7만 |
|---|
| 2026.04.06 | ₩97,996 | ₩98,653 | ₩97,782 | ₩98,399 | +0.41% | 45.6만 |
|---|
| 2026.04.02 | ₩98,667 | ₩99,029 | ₩97,513 | ₩98,197 | -0.48% | 60.3만 |
|---|
| 2026.04.01 | ₩97,969 | ₩98,466 | ₩96,467 | ₩97,446 | -0.53% | 94만 |
|---|
| 2026.03.31 | ₩100,250 | ₩100,545 | ₩97,822 | ₩99,176 | -1.07% | 54.3만 |
|---|
| 2026.03.30 | ₩101,872 | ₩101,872 | ₩99,901 | ₩100,156 | -1.69% | 56.9만 |
|---|
| 2026.03.27 | ₩101,323 | ₩102,476 | ₩100,799 | ₩101,041 | -0.28% | 75.7만 |
|---|
| 2026.03.26 | ₩100,746 | ₩101,698 | ₩100,343 | ₩101,215 | +0.47% | 45.2만 |
|---|
| 2026.03.25 | ₩100,182 | ₩100,960 | ₩99,780 | ₩100,464 | +0.28% | 37만 |
|---|
| 2026.03.24 | ₩99,887 | ₩101,792 | ₩99,807 | ₩100,706 | +0.82% | 43.3만 |
|---|
| 2026.03.23 | ₩97,379 | ₩99,981 | ₩97,030 | ₩99,807 | +2.49% | 67.3만 |
|---|
| 2026.03.20 | ₩99,311 | ₩100,048 | ₩98,117 | ₩98,372 | -0.95% | 85.6만 |
|---|
| 2026.03.19 | ₩97,607 | ₩99,793 | ₩97,607 | ₩98,922 | +1.35% | 51.2만 |
|---|
| 2026.03.18 | ₩97,393 | ₩97,393 | ₩96,400 | ₩97,057 | -0.34% | 19.5만 |
|---|
| 2026.03.17 | ₩97,352 | ₩98,251 | ₩97,205 | ₩97,339 | -0.01% | 30만 |
|---|
| 2026.03.16 | ₩97,004 | ₩97,111 | ₩96,159 | ₩97,017 | +0.01% | 52.9만 |
|---|
| 2026.03.13 | ₩96,427 | ₩97,325 | ₩96,226 | ₩96,776 | +0.36% | 29.2만 |
|---|
| 2026.03.12 | ₩97,111 | ₩97,728 | ₩96,239 | ₩96,239 | -0.90% | 51.4만 |
|---|
| 2026.03.11 | ₩95,635 | ₩96,856 | ₩95,635 | ₩96,789 | +1.21% | 87.6만 |
|---|
| 2026.03.10 | ₩96,454 | ₩96,990 | ₩95,743 | ₩95,850 | -0.63% | 37.5만 |
|---|
| 2026.03.09 | ₩97,714 | ₩97,782 | ₩96,333 | ₩96,400 | -1.35% | 42.1만 |
|---|
| 2026.03.06 | ₩97,661 | ₩97,969 | ₩96,923 | ₩97,433 | -0.23% | 84.6만 |
|---|
| 2026.03.05 | ₩97,728 | ₩98,063 | ₩96,668 | ₩97,218 | -0.52% | 34.9만 |
|---|
| 2026.03.04 | ₩97,433 | ₩97,714 | ₩96,024 | ₩97,433 | 0.00% | 33.7만 |
|---|
| 2026.03.03 | ₩98,197 | ₩98,331 | ₩96,561 | ₩97,527 | -0.68% | 37.4만 |
|---|
| 2026.03.02 | ₩97,245 | ₩98,050 | ₩96,105 | ₩97,661 | +0.43% | 57.9만 |
|---|
| 2026.02.27 | ₩95,032 | ₩95,689 | ₩94,616 | ₩95,542 | +0.54% | 24.6만 |
|---|
| 2026.02.26 | ₩93,637 | ₩95,448 | ₩93,208 | ₩94,871 | +1.32% | 19.9만 |
|---|
| 2026.02.25 | ₩93,959 | ₩93,959 | ₩92,591 | ₩93,892 | -0.07% | 21.2만 |
|---|
| 2026.02.24 | ₩93,986 | ₩94,361 | ₩92,698 | ₩93,865 | -0.13% | 30.3만 |
|---|
| 2026.02.23 | ₩94,026 | ₩94,925 | ₩93,556 | ₩94,133 | +0.11% | 27.6만 |
|---|
| 2026.02.20 | ₩93,154 | ₩93,919 | ₩92,872 | ₩93,919 | +0.82% | 24.4만 |
|---|
| 2026.02.19 | ₩93,221 | ₩93,811 | ₩92,859 | ₩93,261 | +0.04% | 32.1만 |
|---|
| 2026.02.18 | ₩93,181 | ₩93,758 | ₩92,792 | ₩92,805 | -0.40% | 26.4만 |
|---|
| 2026.02.17 | ₩93,476 | ₩93,543 | ₩91,598 | ₩92,591 | -0.95% | 24.6만 |
|---|
| 2026.02.13 | ₩91,504 | ₩93,610 | ₩91,491 | ₩93,530 | +2.21% | 41.1만 |
|---|
| 2026.02.12 | ₩91,531 | ₩92,363 | ₩90,914 | ₩91,209 | -0.35% | 31.2만 |
|---|
| 2026.02.11 | ₩90,901 | ₩91,665 | ₩90,726 | ₩91,397 | +0.55% | 27.9만 |
|---|
| 2026.02.10 | ₩90,230 | ₩90,659 | ₩89,881 | ₩90,364 | +0.15% | 23.5만 |
|---|
| 2026.02.09 | ₩88,808 | ₩89,962 | ₩88,674 | ₩89,895 | +1.22% | 19.9만 |
|---|
| 2026.02.06 | ₩89,237 | ₩90,203 | ₩89,237 | ₩89,854 | +0.69% | 25만 |
|---|
| 2026.02.05 | ₩88,486 | ₩89,304 | ₩87,936 | ₩89,251 | +0.86% | 22.3만 |
|---|
| 2026.02.04 | ₩88,580 | ₩88,983 | ₩87,561 | ₩88,862 | +0.32% | 26.3만 |
|---|
| 2026.02.03 | ₩86,957 | ₩88,634 | ₩86,836 | ₩88,553 | +1.84% | 25.1만 |
|---|
| 2026.02.02 | ₩86,823 | ₩87,212 | ₩86,421 | ₩86,595 | -0.26% | 39.3만 |
|---|
| 2026.01.30 | ₩87,722 | ₩88,312 | ₩86,219 | ₩87,655 | -0.08% | 30.4만 |
|---|
| 2026.01.29 | ₩88,030 | ₩88,634 | ₩87,494 | ₩87,977 | -0.06% | 30.5만 |
|---|
| 2026.01.28 | ₩86,193 | ₩87,373 | ₩86,152 | ₩87,118 | +1.07% | 22.6만 |
|---|
| 2026.01.27 | ₩85,227 | ₩86,219 | ₩85,227 | ₩86,045 | +0.96% | 23.5만 |
|---|
| 2026.01.26 | ₩86,193 | ₩86,488 | ₩84,865 | ₩85,240 | -1.10% | 26.8만 |
|---|
| 2026.01.23 | ₩85,562 | ₩86,112 | ₩85,388 | ₩85,616 | +0.06% | 32.1만 |
|---|
| 2026.01.22 | ₩84,194 | ₩85,240 | ₩84,100 | ₩85,052 | +1.02% | 24.1만 |
|---|
| 2026.01.21 | ₩83,684 | ₩84,583 | ₩83,429 | ₩83,899 | +0.26% | 27.3만 |
|---|
| 2026.01.20 | ₩83,658 | ₩84,127 | ₩82,799 | ₩82,906 | -0.90% | 41만 |
|---|
| 2026.01.16 | ₩82,356 | ₩83,604 | ₩82,356 | ₩83,604 | +1.51% | 69.9만 |
|---|
| 2026.01.15 | ₩82,061 | ₩82,598 | ₩81,592 | ₩82,370 | +0.38% | 33.4만 |
|---|
| 2026.01.14 | ₩81,713 | ₩82,973 | ₩81,713 | ₩82,531 | +1.00% | 27.8만 |
|---|
| 2026.01.13 | ₩80,881 | ₩81,994 | ₩80,827 | ₩81,659 | +0.96% | 66.2만 |
|---|
| 2026.01.12 | ₩80,519 | ₩80,961 | ₩80,157 | ₩80,599 | +0.10% | 41.6만 |
|---|
| 2026.01.09 | ₩80,613 | ₩81,216 | ₩80,224 | ₩80,546 | -0.08% | 30.3만 |
|---|
| 2026.01.08 | ₩79,714 | ₩80,801 | ₩79,526 | ₩80,640 | +1.16% | 48.1만 |
|---|
| 2026.01.07 | ₩79,701 | ₩79,875 | ₩79,432 | ₩79,473 | -0.29% | 51.5만 |
|---|
| 2026.01.06 | ₩81,458 | ₩81,458 | ₩79,379 | ₩79,620 | -2.26% | 53.7만 |
|---|
| 2026.01.05 | ₩82,880 | ₩82,880 | ₩79,660 | ₩81,458 | -1.72% | 52.6만 |
|---|
| 2026.01.02 | ₩81,069 | ₩82,477 | ₩80,626 | ₩82,048 | +1.21% | 44.2만 |
|---|
| 2025.12.31 | ₩81,471 | ₩81,552 | ₩80,881 | ₩81,189 | -0.35% | 22.9만 |
|---|
| 2025.12.30 | ₩81,203 | ₩81,619 | ₩81,149 | ₩81,525 | +0.40% | 18만 |
|---|
| 2025.12.29 | ₩80,881 | ₩81,444 | ₩80,881 | ₩81,122 | +0.30% | 36.7만 |
|---|
| 2025.12.26 | ₩81,015 | ₩81,243 | ₩80,479 | ₩80,733 | -0.35% | 14.3만 |
|---|
| 2025.12.24 | ₩81,149 | ₩81,364 | ₩81,002 | ₩81,136 | -0.02% | 8.2만 |
|---|
| 2025.12.23 | ₩80,224 | ₩81,243 | ₩80,157 | ₩81,189 | +1.20% | 17.1만 |
|---|
| 2025.12.22 | ₩79,862 | ₩80,358 | ₩79,660 | ₩80,358 | +0.62% | 30.9만 |
|---|
| 2025.12.19 | ₩79,580 | ₩80,184 | ₩79,499 | ₩79,499 | -0.10% | 19.2만 |
|---|
| 2025.12.18 | ₩80,009 | ₩80,465 | ₩79,325 | ₩79,419 | -0.74% | 35.4만 |
|---|
| 2025.12.17 | ₩79,567 | ₩80,210 | ₩79,231 | ₩79,848 | +0.35% | 36만 |
|---|
| 2025.12.16 | ₩80,479 | ₩80,479 | ₩79,164 | ₩79,258 | -1.52% | 25.7만 |
|---|
| 2025.12.15 | ₩80,935 | ₩80,935 | ₩80,224 | ₩80,894 | -0.05% | 31.7만 |
|---|
| 2025.12.12 | ₩81,109 | ₩81,364 | ₩80,331 | ₩80,948 | -0.20% | 45.9만 |
|---|
| 2025.12.11 | ₩80,438 | ₩81,122 | ₩80,331 | ₩80,868 | +0.53% | 57.8만 |
|---|
| 2025.12.10 | ₩81,632 | ₩81,632 | ₩80,264 | ₩80,626 | -1.23% | 39만 |
|---|
| 2025.12.09 | ₩81,900 | ₩82,598 | ₩81,471 | ₩81,485 | -0.51% | 21.9만 |
|---|
| 2025.12.08 | ₩82,263 | ₩82,263 | ₩81,753 | ₩81,820 | -0.54% | 28.3만 |
|---|
| 2025.12.05 | ₩82,906 | ₩83,161 | ₩82,410 | ₩82,531 | -0.45% | 36.4만 |
|---|
| 2025.12.04 | ₩81,525 | ₩82,719 | ₩81,431 | ₩82,719 | +1.46% | 21.2만 |
|---|
| 2025.12.03 | ₩80,921 | ₩81,726 | ₩80,881 | ₩81,350 | +0.53% | 12.9만 |
|---|
| 2025.12.02 | ₩81,766 | ₩81,833 | ₩80,532 | ₩80,532 | -1.51% | 20.1만 |
|---|
| 2025.12.01 | ₩81,324 | ₩81,967 | ₩81,324 | ₩81,726 | +0.49% | 23만 |
|---|
| 2025.11.28 | ₩80,640 | ₩81,753 | ₩80,640 | ₩81,632 | +1.23% | 13.4만 |
|---|
| 2025.11.26 | ₩79,955 | ₩80,868 | ₩79,929 | ₩80,532 | +0.72% | 51.3만 |
|---|
| 2025.11.25 | ₩79,325 | ₩79,996 | ₩79,030 | ₩79,862 | +0.68% | 67.6만 |
|---|
| 2025.11.24 | ₩79,915 | ₩80,009 | ₩78,950 | ₩79,593 | -0.40% | 121.5만 |
|---|
| 2025.11.21 | ₩79,781 | ₩80,264 | ₩79,218 | ₩79,996 | +0.27% | 53.1만 |
|---|
| 2025.11.20 | ₩80,344 | ₩81,270 | ₩79,647 | ₩79,902 | -0.55% | 50.8만 |
|---|
| 2025.11.19 | ₩79,674 | ₩80,291 | ₩79,204 | ₩80,076 | +0.51% | 26.7만 |
|---|
| 2025.11.18 | ₩79,848 | ₩80,465 | ₩79,781 | ₩80,157 | +0.39% | 23.2만 |
|---|
| 2025.11.17 | ₩81,029 | ₩81,230 | ₩79,955 | ₩80,170 | -1.06% | 35.1만 |
|---|
| 2025.11.14 | ₩79,741 | ₩81,216 | ₩79,298 | ₩80,988 | +1.56% | 53.1만 |
|---|
| 2025.11.13 | ₩79,888 | ₩80,532 | ₩79,298 | ₩79,754 | -0.17% | 45.8만 |
|---|
| 2025.11.12 | ₩79,915 | ₩80,398 | ₩79,915 | ₩80,023 | +0.13% | 77.6만 |
|---|
| 2025.11.11 | ₩79,768 | ₩80,184 | ₩79,674 | ₩79,714 | -0.07% | 30.1만 |
|---|
| 2025.11.10 | ₩79,151 | ₩79,835 | ₩78,561 | ₩79,567 | +0.53% | 43.8만 |
|---|
| 2025.11.07 | ₩77,930 | ₩78,936 | ₩77,407 | ₩78,815 | +1.14% | 35.9만 |
|---|
| 2025.11.06 | ₩78,574 | ₩79,084 | ₩78,520 | ₩78,789 | +0.27% | 29.2만 |
|---|
| 2025.11.05 | ₩77,528 | ₩78,842 | ₩77,487 | ₩78,440 | +1.18% | 61.3만 |
|---|
| 2025.11.04 | ₩77,689 | ₩77,903 | ₩77,340 | ₩77,581 | -0.14% | 53만 |
|---|
| 2025.11.03 | ₩78,333 | ₩78,520 | ₩77,528 | ₩78,520 | +0.24% | 57.9만 |
|---|
| 2025.10.31 | ₩78,587 | ₩78,654 | ₩78,011 | ₩78,547 | -0.05% | 56.6만 |
|---|
| 2025.10.30 | ₩78,011 | ₩78,882 | ₩77,501 | ₩78,386 | +0.48% | 35.6만 |
|---|
| 2025.10.29 | ₩78,896 | ₩79,030 | ₩77,756 | ₩78,091 | -1.02% | 38.6만 |
|---|
| 2025.10.28 | ₩78,950 | ₩79,057 | ₩78,279 | ₩79,057 | +0.14% | 35.5만 |
|---|
| 2025.10.27 | ₩78,735 | ₩78,950 | ₩78,373 | ₩78,950 | +0.27% | 29만 |
|---|
| 2025.10.24 | ₩79,540 | ₩79,540 | ₩78,359 | ₩78,534 | -1.26% | 30.9만 |
|---|
| 2025.10.23 | ₩80,827 | ₩80,868 | ₩79,137 | ₩79,137 | -2.09% | 23만 |
|---|
| 2025.10.22 | ₩79,727 | ₩80,438 | ₩79,164 | ₩80,210 | +0.61% | 26.5만 |
|---|
| 2025.10.21 | ₩79,768 | ₩79,795 | ₩79,124 | ₩79,352 | -0.52% | 23.8만 |
|---|
| 2025.10.20 | ₩79,137 | ₩79,674 | ₩79,137 | ₩79,406 | +0.34% | 16.7만 |
|---|
| 2025.10.17 | ₩78,695 | ₩78,909 | ₩78,306 | ₩78,668 | -0.03% | 80.4만 |
|---|
| 2025.10.16 | ₩79,955 | ₩80,116 | ₩78,467 | ₩78,601 | -1.69% | 34.4만 |
|---|
| 2025.10.15 | ₩79,955 | ₩80,827 | ₩79,660 | ₩79,808 | -0.18% | 25만 |
|---|
| 2025.10.14 | ₩79,419 | ₩79,862 | ₩78,923 | ₩79,607 | +0.24% | 36.4만 |
|---|
| 2025.10.13 | ₩80,479 | ₩80,479 | ₩79,634 | ₩79,982 | -0.62% | 22.8만 |
|---|
| 2025.10.10 | ₩80,948 | ₩81,565 | ₩79,446 | ₩79,446 | -1.86% | 28.7만 |
|---|