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 | ₩97,112 | ₩97,715 | ₩96,656 | ₩96,776 | -0.35% | 26.6만 |
| 2026.10.08 | ₩96,575 | ₩97,487 | ₩96,535 | ₩97,179 | +0.62% | 44.6만 |
| 2026.10.07 | ₩97,246 | ₩97,246 | ₩95,234 | ₩95,904 | -1.38% | 20.2만 |
| 2026.10.06 | ₩96,106 | ₩97,554 | ₩95,636 | ₩97,205 | +1.14% | 26.7만 |
| 2026.10.05 | ₩95,086 | ₩96,937 | ₩94,684 | ₩96,253 | +1.23% | 31.5만 |
| 2026.10.02 | ₩93,758 | ₩95,381 | ₩93,597 | ₩95,328 | +1.67% | 44.1만 |
| 2026.10.01 | ₩93,436 | ₩94,737 | ₩92,672 | ₩94,469 | +1.11% | 40.7만 |
| 2026.09.30 | ₩94,563 | ₩94,711 | ₩93,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,651 |
| -0.96% |
| 47.5만 |
| 2026.09.29 | ₩94,912 | ₩94,939 | ₩93,477 | ₩94,308 | -0.64% | 36.2만 |
|---|
| 2026.09.28 | ₩95,891 | ₩95,891 | ₩94,684 | ₩95,180 | -0.74% | 37.6만 |
|---|
| 2026.09.25 | ₩96,213 | ₩96,320 | ₩94,697 | ₩95,140 | -1.12% | 25.3만 |
|---|
| 2026.09.24 | ₩97,594 | ₩97,594 | ₩96,481 | ₩96,629 | -0.99% | 22.1만 |
|---|
| 2026.09.23 | ₩97,514 | ₩98,520 | ₩97,098 | ₩97,205 | -0.32% | 19.5만 |
|---|
| 2026.09.22 | ₩97,890 | ₩99,016 | ₩97,058 | ₩97,058 | -0.85% | 33.9만 |
|---|
| 2026.09.21 | ₩99,124 | ₩99,217 | ₩98,292 | ₩98,332 | -0.80% | 48.3만 |
|---|
| 2026.09.18 | ₩99,258 | ₩100,317 | ₩98,694 | ₩99,352 | +0.09% | 34만 |
|---|
| 2026.09.17 | ₩98,453 | ₩99,392 | ₩98,399 | ₩99,003 | +0.56% | 24.9만 |
|---|
| 2026.09.16 | ₩99,016 | ₩99,714 | ₩97,702 | ₩98,453 | -0.57% | 24.4만 |
|---|
| 2026.09.15 | ₩100,009 | ₩100,264 | ₩98,842 | ₩99,177 | -0.83% | 24.6만 |
|---|
| 2026.09.14 | ₩100,921 | ₩101,377 | ₩99,392 | ₩99,647 | -1.26% | 35.3만 |
|---|
| 2026.09.11 | ₩100,773 | ₩101,323 | ₩99,955 | ₩100,787 | +0.01% | 21만 |
|---|
| 2026.09.10 | ₩102,477 | ₩102,665 | ₩100,666 | ₩100,948 | -1.49% | 27만 |
|---|
| 2026.09.09 | ₩103,094 | ₩103,456 | ₩101,659 | ₩102,115 | -0.95% | 25.3만 |
|---|
| 2026.09.08 | ₩101,645 | ₩102,799 | ₩101,283 | ₩102,651 | +0.99% | 28.3만 |
|---|
| 2026.09.04 | ₩101,350 | ₩101,605 | ₩100,545 | ₩101,417 | +0.07% | 27.8만 |
|---|
| 2026.09.03 | ₩102,195 | ₩102,678 | ₩101,511 | ₩101,672 | -0.51% | 33.3만 |
|---|
| 2026.09.02 | ₩102,074 | ₩102,410 | ₩101,001 | ₩102,289 | +0.21% | 42만 |
|---|
| 2026.09.01 | ₩102,772 | ₩103,282 | ₩101,618 | ₩102,437 | -0.33% | 33.9만 |
|---|
| 2026.08.31 | ₩101,457 | ₩102,142 | ₩100,948 | ₩101,940 | +0.48% | 35.1만 |
|---|
| 2026.08.28 | ₩101,068 | ₩101,484 | ₩100,438 | ₩100,908 | -0.16% | 26.3만 |
|---|
| 2026.08.27 | ₩101,605 | ₩101,659 | ₩99,714 | ₩100,934 | -0.66% | 23.3만 |
|---|
| 2026.08.26 | ₩99,244 | ₩101,887 | ₩98,828 | ₩101,592 | +2.37% | 50만 |
|---|
| 2026.08.25 | ₩99,231 | ₩100,076 | ₩99,110 | ₩99,110 | -0.12% | 30.1만 |
|---|
| 2026.08.24 | ₩99,647 | ₩100,062 | ₩98,735 | ₩99,781 | +0.13% | 27만 |
|---|
| 2026.08.21 | ₩101,203 | ₩101,793 | ₩99,325 | ₩99,741 | -1.44% | 38.3만 |
|---|
| 2026.08.20 | ₩101,377 | ₩102,101 | ₩100,438 | ₩101,109 | -0.26% | 32.4만 |
|---|
| 2026.08.19 | ₩102,463 | ₩102,826 | ₩100,130 | ₩100,599 | -1.82% | 58.9만 |
|---|
| 2026.08.18 | ₩101,498 | ₩102,651 | ₩101,498 | ₩102,490 | +0.98% | 63.4만 |
|---|
| 2026.08.17 | ₩101,471 | ₩101,578 | ₩100,290 | ₩100,599 | -0.86% | 33.7만 |
|---|
| 2026.08.14 | ₩99,714 | ₩101,350 | ₩99,714 | ₩101,323 | +1.61% | 26만 |
|---|
| 2026.08.13 | ₩99,204 | ₩100,049 | ₩99,137 | ₩99,445 | +0.24% | 33.7만 |
|---|
| 2026.08.12 | ₩98,963 | ₩99,928 | ₩98,735 | ₩99,700 | +0.75% | 29.2만 |
|---|
| 2026.08.11 | ₩98,600 | ₩99,606 | ₩98,507 | ₩98,882 | +0.29% | 41.8만 |
|---|
| 2026.08.10 | ₩97,621 | ₩98,721 | ₩97,246 | ₩98,681 | +1.09% | 48만 |
|---|
| 2026.08.07 | ₩98,855 | ₩99,204 | ₩97,715 | ₩97,809 | -1.06% | 47.6만 |
|---|
| 2026.08.06 | ₩99,432 | ₩99,821 | ₩98,507 | ₩99,285 | -0.15% | 27.8만 |
|---|
| 2026.08.05 | ₩99,660 | ₩99,741 | ₩97,890 | ₩97,930 | -1.74% | 39.2만 |
|---|
| 2026.08.04 | ₩98,896 | ₩100,089 | ₩97,890 | ₩99,472 | +0.58% | 47.3만 |
|---|
| 2026.08.03 | ₩100,009 | ₩100,290 | ₩99,003 | ₩99,620 | -0.39% | 62.6만 |
|---|
| 2026.07.31 | ₩100,411 | ₩101,109 | ₩99,741 | ₩100,706 | +0.29% | 44.7만 |
|---|
| 2026.07.30 | ₩99,982 | ₩100,572 | ₩99,325 | ₩100,398 | +0.42% | 46만 |
|---|
| 2026.07.29 | ₩101,042 | ₩101,645 | ₩99,754 | ₩99,888 | -1.14% | 70만 |
|---|
| 2026.07.28 | ₩100,532 | ₩100,773 | ₩99,056 | ₩99,647 | -0.88% | 44.7만 |
|---|
| 2026.07.27 | ₩102,021 | ₩102,437 | ₩100,036 | ₩100,317 | -1.67% | 61.5만 |
|---|
| 2026.07.24 | ₩104,019 | ₩105,079 | ₩103,402 | ₩103,469 | -0.53% | 48.4만 |
|---|
| 2026.07.23 | ₩104,033 | ₩104,408 | ₩103,188 | ₩104,033 | 0.00% | 41.1만 |
|---|
| 2026.07.22 | ₩102,718 | ₩103,456 | ₩102,437 | ₩103,241 | +0.51% | 30.9만 |
|---|
| 2026.07.21 | ₩102,866 | ₩103,201 | ₩101,310 | ₩102,034 | -0.81% | 32.6만 |
|---|
| 2026.07.20 | ₩102,624 | ₩103,885 | ₩102,477 | ₩102,477 | -0.14% | 67.4만 |
|---|
| 2026.07.17 | ₩103,107 | ₩103,201 | ₩101,873 | ₩102,423 | -0.66% | 60.4만 |
|---|
| 2026.07.16 | ₩101,525 | ₩102,665 | ₩101,404 | ₩102,383 | +0.85% | 50.5만 |
|---|
| 2026.07.15 | ₩102,437 | ₩102,933 | ₩101,176 | ₩101,283 | -1.13% | 69.5만 |
|---|
| 2026.07.14 | ₩102,115 | ₩102,651 | ₩101,672 | ₩102,142 | +0.03% | 30.6만 |
|---|
| 2026.07.13 | ₩101,055 | ₩102,222 | ₩100,787 | ₩101,685 | +0.62% | 46.8만 |
|---|
| 2026.07.10 | ₩101,015 | ₩101,015 | ₩99,217 | ₩100,103 | -0.90% | 34.8만 |
|---|
| 2026.07.09 | ₩101,377 | ₩101,927 | ₩100,559 | ₩100,787 | -0.58% | 27.1만 |
|---|
| 2026.07.08 | ₩101,310 | ₩101,685 | ₩100,532 | ₩101,484 | +0.17% | 42.6만 |
|---|
| 2026.07.07 | ₩98,198 | ₩101,136 | ₩98,198 | ₩100,800 | +2.65% | 44.1만 |
|---|
| 2026.07.06 | ₩98,319 | ₩99,150 | ₩97,581 | ₩97,702 | -0.63% | 85.5만 |
|---|
| 2026.07.02 | ₩97,688 | ₩98,439 | ₩97,112 | ₩97,863 | +0.18% | 23.9만 |
|---|
| 2026.07.01 | ₩98,507 | ₩98,694 | ₩97,112 | ₩97,326 | -1.20% | 63.8만 |
|---|
| 2026.06.30 | ₩99,539 | ₩100,210 | ₩98,533 | ₩98,802 | -0.74% | 29.6만 |
|---|
| 2026.06.29 | ₩100,814 | ₩100,867 | ₩99,137 | ₩99,419 | -1.38% | 48.6만 |
|---|
| 2026.06.26 | ₩100,156 | ₩100,800 | ₩99,928 | ₩100,760 | +0.60% | 30.2만 |
|---|
| 2026.06.25 | ₩98,265 | ₩100,626 | ₩98,238 | ₩100,384 | +2.16% | 24.7만 |
|---|
| 2026.06.24 | ₩98,802 | ₩99,003 | ₩97,729 | ₩98,211 | -0.60% | 28.9만 |
|---|
| 2026.06.23 | ₩97,755 | ₩99,593 | ₩97,259 | ₩99,593 | +1.88% | 35.5만 |
|---|
| 2026.06.22 | ₩96,951 | ₩98,279 | ₩96,495 | ₩97,943 | +1.02% | 33만 |
|---|
| 2026.06.18 | ₩96,441 | ₩97,179 | ₩95,006 | ₩96,910 | +0.49% | 85.1만 |
|---|
| 2026.06.17 | ₩97,273 | ₩97,393 | ₩96,293 | ₩96,414 | -0.88% | 31.1만 |
|---|
| 2026.06.16 | ₩97,433 | ₩98,144 | ₩96,870 | ₩97,125 | -0.32% | 51.8만 |
|---|
| 2026.06.15 | ₩97,863 | ₩98,708 | ₩97,366 | ₩98,037 | +0.18% | 44.2만 |
|---|
| 2026.06.12 | ₩98,748 | ₩100,478 | ₩98,158 | ₩99,499 | +0.76% | 36.7만 |
|---|
| 2026.06.11 | ₩100,156 | ₩100,720 | ₩98,949 | ₩99,204 | -0.95% | 43.2만 |
|---|
| 2026.06.10 | ₩98,372 | ₩100,358 | ₩98,372 | ₩99,660 | +1.31% | 40.4만 |
|---|
| 2026.06.09 | ₩98,131 | ₩98,735 | ₩97,273 | ₩98,319 | +0.19% | 35.4만 |
|---|
| 2026.06.08 | ₩99,003 | ₩99,580 | ₩98,211 | ₩98,399 | -0.61% | 25.7만 |
|---|
| 2026.06.05 | ₩99,687 | ₩100,036 | ₩98,667 | ₩98,667 | -1.02% | 34만 |
|---|
| 2026.06.04 | ₩98,439 | ₩99,821 | ₩98,359 | ₩99,687 | +1.27% | 24.8만 |
|---|
| 2026.06.03 | ₩98,775 | ₩99,821 | ₩98,198 | ₩98,198 | -0.58% | 39만 |
|---|
| 2026.06.02 | ₩96,642 | ₩98,587 | ₩96,642 | ₩98,587 | +2.01% | 56.1만 |
|---|
| 2026.06.01 | ₩96,843 | ₩97,487 | ₩96,575 | ₩96,629 | -0.22% | 48.6만 |
|---|
| 2026.05.29 | ₩98,158 | ₩98,158 | ₩96,199 | ₩96,481 | -1.71% | 43.2만 |
|---|
| 2026.05.28 | ₩99,915 | ₩99,955 | ₩98,319 | ₩98,346 | -1.57% | 30.5만 |
|---|
| 2026.05.27 | ₩100,626 | ₩100,639 | ₩99,217 | ₩99,445 | -1.17% | 32.6만 |
|---|
| 2026.05.26 | ₩103,188 | ₩103,416 | ₩101,337 | ₩101,404 | -1.73% | 34.8만 |
|---|
| 2026.05.22 | ₩102,665 | ₩103,832 | ₩102,584 | ₩103,724 | +1.03% | 18.1만 |
|---|
| 2026.05.21 | ₩103,134 | ₩103,724 | ₩102,329 | ₩102,638 | -0.48% | 38만 |
|---|
| 2026.05.20 | ₩103,925 | ₩105,106 | ₩102,410 | ₩102,584 | -1.29% | 31만 |
|---|
| 2026.05.19 | ₩103,268 | ₩104,382 | ₩102,611 | ₩104,113 | +0.82% | 51.9만 |
|---|
| 2026.05.18 | ₩101,860 | ₩103,443 | ₩101,404 | ₩103,349 | +1.46% | 41.3만 |
|---|
| 2026.05.15 | ₩101,927 | ₩102,289 | ₩101,390 | ₩102,155 | +0.22% | 30.5만 |
|---|
| 2026.05.14 | ₩99,687 | ₩101,511 | ₩99,673 | ₩101,270 | +1.59% | 52.1만 |
|---|
| 2026.05.13 | ₩99,258 | ₩99,875 | ₩98,761 | ₩99,794 | +0.54% | 32만 |
|---|
| 2026.05.12 | ₩98,654 | ₩99,486 | ₩98,037 | ₩99,472 | +0.83% | 25.3만 |
|---|
| 2026.05.11 | ₩97,071 | ₩98,346 | ₩96,843 | ₩98,198 | +1.16% | 28.8만 |
|---|
| 2026.05.08 | ₩98,466 | ₩98,721 | ₩97,138 | ₩97,232 | -1.25% | 45.2만 |
|---|
| 2026.05.07 | ₩97,380 | ₩98,426 | ₩96,615 | ₩98,346 | +0.99% | 47.4만 |
|---|
| 2026.05.06 | ₩99,620 | ₩100,049 | ₩98,426 | ₩98,761 | -0.86% | 51.1만 |
|---|
| 2026.05.05 | ₩101,109 | ₩101,913 | ₩100,693 | ₩101,149 | +0.04% | 33.7만 |
|---|
| 2026.05.04 | ₩100,653 | ₩101,672 | ₩100,358 | ₩101,417 | +0.76% | 22.3만 |
|---|
| 2026.05.01 | ₩101,471 | ₩101,471 | ₩99,928 | ₩100,612 | -0.85% | 52.7만 |
|---|
| 2026.04.30 | ₩98,466 | ₩101,793 | ₩98,319 | ₩101,779 | +3.36% | 29.8만 |
|---|
| 2026.04.29 | ₩98,279 | ₩98,828 | ₩97,943 | ₩98,775 | +0.50% | 26.7만 |
|---|
| 2026.04.28 | ₩96,642 | ₩97,970 | ₩96,642 | ₩97,662 | +1.05% | 103.6만 |
|---|
| 2026.04.27 | ₩96,387 | ₩96,977 | ₩95,676 | ₩96,025 | -0.38% | 59.2만 |
|---|
| 2026.04.24 | ₩95,650 | ₩96,253 | ₩95,059 | ₩96,039 | +0.41% | 21만 |
|---|
| 2026.04.23 | ₩95,422 | ₩96,025 | ₩95,126 | ₩95,810 | +0.41% | 23만 |
|---|
| 2026.04.22 | ₩94,711 | ₩95,408 | ₩94,603 | ₩94,979 | +0.28% | 244.6만 |
|---|
| 2026.04.21 | ₩94,630 | ₩95,261 | ₩93,530 | ₩94,228 | -0.43% | 21.6만 |
|---|
| 2026.04.20 | ₩94,872 | ₩95,207 | ₩94,161 | ₩94,308 | -0.59% | 24.8만 |
|---|
| 2026.04.17 | ₩94,120 | ₩94,670 | ₩92,793 | ₩94,523 | +0.43% | 78.5만 |
|---|
| 2026.04.16 | ₩94,952 | ₩96,119 | ₩94,791 | ₩95,261 | +0.32% | 22.2만 |
|---|
| 2026.04.15 | ₩95,153 | ₩95,582 | ₩94,764 | ₩94,885 | -0.28% | 33.5만 |
|---|
| 2026.04.14 | ₩96,173 | ₩96,173 | ₩94,563 | ₩95,435 | -0.77% | 43.4만 |
|---|
| 2026.04.13 | ₩98,238 | ₩98,238 | ₩95,743 | ₩96,468 | -1.80% | 44.7만 |
|---|
| 2026.04.10 | ₩97,635 | ₩98,104 | ₩96,977 | ₩97,420 | -0.22% | 25.4만 |
|---|
| 2026.04.09 | ₩98,587 | ₩100,197 | ₩97,380 | ₩97,849 | -0.75% | 64.7만 |
|---|
| 2026.04.08 | ₩96,280 | ₩98,453 | ₩95,328 | ₩98,265 | +2.06% | 58.3만 |
|---|
| 2026.04.07 | ₩98,627 | ₩100,290 | ₩98,507 | ₩99,566 | +0.95% | 42.7만 |
|---|
| 2026.04.06 | ₩97,997 | ₩98,654 | ₩97,782 | ₩98,399 | +0.41% | 45.6만 |
|---|
| 2026.04.02 | ₩98,667 | ₩99,030 | ₩97,514 | ₩98,198 | -0.48% | 60.3만 |
|---|
| 2026.04.01 | ₩97,970 | ₩98,466 | ₩96,468 | ₩97,447 | -0.53% | 94만 |
|---|
| 2026.03.31 | ₩100,250 | ₩100,545 | ₩97,822 | ₩99,177 | -1.07% | 54.3만 |
|---|
| 2026.03.30 | ₩101,873 | ₩101,873 | ₩99,902 | ₩100,156 | -1.69% | 56.9만 |
|---|
| 2026.03.27 | ₩101,323 | ₩102,477 | ₩100,800 | ₩101,042 | -0.28% | 75.7만 |
|---|
| 2026.03.26 | ₩100,747 | ₩101,699 | ₩100,344 | ₩101,216 | +0.47% | 45.2만 |
|---|
| 2026.03.25 | ₩100,183 | ₩100,961 | ₩99,781 | ₩100,465 | +0.28% | 37만 |
|---|
| 2026.03.24 | ₩99,888 | ₩101,793 | ₩99,808 | ₩100,706 | +0.82% | 43.3만 |
|---|
| 2026.03.23 | ₩97,380 | ₩99,982 | ₩97,031 | ₩99,808 | +2.49% | 67.3만 |
|---|
| 2026.03.20 | ₩99,311 | ₩100,049 | ₩98,118 | ₩98,372 | -0.95% | 85.6만 |
|---|
| 2026.03.19 | ₩97,608 | ₩99,794 | ₩97,608 | ₩98,922 | +1.35% | 51.2만 |
|---|
| 2026.03.18 | ₩97,393 | ₩97,393 | ₩96,401 | ₩97,058 | -0.34% | 19.5만 |
|---|
| 2026.03.17 | ₩97,353 | ₩98,252 | ₩97,205 | ₩97,340 | -0.01% | 30만 |
|---|
| 2026.03.16 | ₩97,004 | ₩97,112 | ₩96,159 | ₩97,018 | +0.01% | 52.9만 |
|---|
| 2026.03.13 | ₩96,427 | ₩97,326 | ₩96,226 | ₩96,776 | +0.36% | 29.2만 |
|---|
| 2026.03.12 | ₩97,112 | ₩97,729 | ₩96,240 | ₩96,240 | -0.90% | 51.4만 |
|---|
| 2026.03.11 | ₩95,636 | ₩96,857 | ₩95,636 | ₩96,790 | +1.21% | 87.6만 |
|---|
| 2026.03.10 | ₩96,454 | ₩96,991 | ₩95,743 | ₩95,851 | -0.63% | 37.5만 |
|---|
| 2026.03.09 | ₩97,715 | ₩97,782 | ₩96,334 | ₩96,401 | -1.35% | 42.1만 |
|---|
| 2026.03.06 | ₩97,662 | ₩97,970 | ₩96,924 | ₩97,433 | -0.23% | 84.6만 |
|---|
| 2026.03.05 | ₩97,729 | ₩98,064 | ₩96,669 | ₩97,219 | -0.52% | 34.9만 |
|---|
| 2026.03.04 | ₩97,433 | ₩97,715 | ₩96,025 | ₩97,433 | 0.00% | 33.7만 |
|---|
| 2026.03.03 | ₩98,198 | ₩98,332 | ₩96,562 | ₩97,527 | -0.68% | 37.4만 |
|---|
| 2026.03.02 | ₩97,246 | ₩98,050 | ₩96,106 | ₩97,662 | +0.43% | 57.9만 |
|---|
| 2026.02.27 | ₩95,033 | ₩95,690 | ₩94,617 | ₩95,542 | +0.54% | 24.6만 |
|---|
| 2026.02.26 | ₩93,638 | ₩95,448 | ₩93,208 | ₩94,872 | +1.32% | 19.9만 |
|---|
| 2026.02.25 | ₩93,959 | ₩93,959 | ₩92,591 | ₩93,892 | -0.07% | 21.2만 |
|---|
| 2026.02.24 | ₩93,986 | ₩94,362 | ₩92,699 | ₩93,866 | -0.13% | 30.3만 |
|---|
| 2026.02.23 | ₩94,027 | ₩94,925 | ₩93,557 | ₩94,134 | +0.11% | 27.6만 |
|---|
| 2026.02.20 | ₩93,155 | ₩93,919 | ₩92,873 | ₩93,919 | +0.82% | 24.4만 |
|---|
| 2026.02.19 | ₩93,222 | ₩93,812 | ₩92,860 | ₩93,262 | +0.04% | 32.1만 |
|---|
| 2026.02.18 | ₩93,182 | ₩93,758 | ₩92,793 | ₩92,806 | -0.40% | 26.4만 |
|---|
| 2026.02.17 | ₩93,477 | ₩93,544 | ₩91,599 | ₩92,591 | -0.95% | 24.6만 |
|---|
| 2026.02.13 | ₩91,505 | ₩93,611 | ₩91,491 | ₩93,530 | +2.21% | 41.1만 |
|---|
| 2026.02.12 | ₩91,532 | ₩92,363 | ₩90,915 | ₩91,210 | -0.35% | 31.2만 |
|---|
| 2026.02.11 | ₩90,901 | ₩91,666 | ₩90,727 | ₩91,398 | +0.55% | 27.9만 |
|---|
| 2026.02.10 | ₩90,231 | ₩90,660 | ₩89,882 | ₩90,365 | +0.15% | 23.5만 |
|---|
| 2026.02.09 | ₩88,809 | ₩89,962 | ₩88,675 | ₩89,895 | +1.22% | 19.9만 |
|---|
| 2026.02.06 | ₩89,238 | ₩90,204 | ₩89,238 | ₩89,855 | +0.69% | 25만 |
|---|
| 2026.02.05 | ₩88,487 | ₩89,305 | ₩87,937 | ₩89,251 | +0.86% | 22.3만 |
|---|
| 2026.02.04 | ₩88,581 | ₩88,983 | ₩87,561 | ₩88,862 | +0.32% | 26.3만 |
|---|
| 2026.02.03 | ₩86,958 | ₩88,634 | ₩86,837 | ₩88,554 | +1.84% | 25.1만 |
|---|
| 2026.02.02 | ₩86,824 | ₩87,213 | ₩86,421 | ₩86,596 | -0.26% | 39.3만 |
|---|
| 2026.01.30 | ₩87,722 | ₩88,313 | ₩86,220 | ₩87,655 | -0.08% | 30.4만 |
|---|
| 2026.01.29 | ₩88,031 | ₩88,634 | ₩87,494 | ₩87,977 | -0.06% | 30.5만 |
|---|
| 2026.01.28 | ₩86,193 | ₩87,374 | ₩86,153 | ₩87,119 | +1.07% | 22.6만 |
|---|
| 2026.01.27 | ₩85,227 | ₩86,220 | ₩85,227 | ₩86,046 | +0.96% | 23.5만 |
|---|
| 2026.01.26 | ₩86,193 | ₩86,488 | ₩84,865 | ₩85,241 | -1.10% | 26.8만 |
|---|
| 2026.01.23 | ₩85,563 | ₩86,113 | ₩85,388 | ₩85,616 | +0.06% | 32.1만 |
|---|
| 2026.01.22 | ₩84,195 | ₩85,241 | ₩84,101 | ₩85,053 | +1.02% | 24.1만 |
|---|
| 2026.01.21 | ₩83,685 | ₩84,584 | ₩83,430 | ₩83,900 | +0.26% | 27.3만 |
|---|
| 2026.01.20 | ₩83,658 | ₩84,128 | ₩82,800 | ₩82,907 | -0.90% | 41만 |
|---|
| 2026.01.16 | ₩82,357 | ₩83,604 | ₩82,357 | ₩83,604 | +1.51% | 69.9만 |
|---|
| 2026.01.15 | ₩82,062 | ₩82,598 | ₩81,592 | ₩82,370 | +0.38% | 33.4만 |
|---|
| 2026.01.14 | ₩81,713 | ₩82,974 | ₩81,713 | ₩82,531 | +1.00% | 27.8만 |
|---|
| 2026.01.13 | ₩80,882 | ₩81,995 | ₩80,828 | ₩81,660 | +0.96% | 66.2만 |
|---|
| 2026.01.12 | ₩80,519 | ₩80,962 | ₩80,157 | ₩80,600 | +0.10% | 41.6만 |
|---|
| 2026.01.09 | ₩80,613 | ₩81,217 | ₩80,224 | ₩80,546 | -0.08% | 30.3만 |
|---|
| 2026.01.08 | ₩79,715 | ₩80,801 | ₩79,527 | ₩80,640 | +1.16% | 48.1만 |
|---|
| 2026.01.07 | ₩79,701 | ₩79,876 | ₩79,433 | ₩79,473 | -0.29% | 51.5만 |
|---|
| 2026.01.06 | ₩81,458 | ₩81,458 | ₩79,379 | ₩79,621 | -2.26% | 53.7만 |
|---|
| 2026.01.05 | ₩82,880 | ₩82,880 | ₩79,661 | ₩81,458 | -1.72% | 52.6만 |
|---|
| 2026.01.02 | ₩81,069 | ₩82,478 | ₩80,627 | ₩82,049 | +1.21% | 44.2만 |
|---|
| 2025.12.31 | ₩81,472 | ₩81,552 | ₩80,882 | ₩81,190 | -0.35% | 22.9만 |
|---|
| 2025.12.30 | ₩81,204 | ₩81,619 | ₩81,150 | ₩81,525 | +0.40% | 18만 |
|---|
| 2025.12.29 | ₩80,882 | ₩81,445 | ₩80,882 | ₩81,123 | +0.30% | 36.7만 |
|---|
| 2025.12.26 | ₩81,016 | ₩81,244 | ₩80,479 | ₩80,734 | -0.35% | 14.3만 |
|---|
| 2025.12.24 | ₩81,150 | ₩81,364 | ₩81,002 | ₩81,136 | -0.02% | 8.2만 |
|---|
| 2025.12.23 | ₩80,224 | ₩81,244 | ₩80,157 | ₩81,190 | +1.20% | 17.1만 |
|---|
| 2025.12.22 | ₩79,862 | ₩80,358 | ₩79,661 | ₩80,358 | +0.62% | 30.9만 |
|---|
| 2025.12.19 | ₩79,581 | ₩80,184 | ₩79,500 | ₩79,500 | -0.10% | 19.2만 |
|---|
| 2025.12.18 | ₩80,010 | ₩80,466 | ₩79,326 | ₩79,420 | -0.74% | 35.4만 |
|---|
| 2025.12.17 | ₩79,567 | ₩80,211 | ₩79,232 | ₩79,849 | +0.35% | 36만 |
|---|
| 2025.12.16 | ₩80,479 | ₩80,479 | ₩79,165 | ₩79,259 | -1.52% | 25.7만 |
|---|
| 2025.12.15 | ₩80,935 | ₩80,935 | ₩80,224 | ₩80,895 | -0.05% | 31.7만 |
|---|
| 2025.12.12 | ₩81,110 | ₩81,364 | ₩80,332 | ₩80,949 | -0.20% | 45.9만 |
|---|
| 2025.12.11 | ₩80,439 | ₩81,123 | ₩80,332 | ₩80,868 | +0.53% | 57.8만 |
|---|
| 2025.12.10 | ₩81,633 | ₩81,633 | ₩80,265 | ₩80,627 | -1.23% | 39만 |
|---|
| 2025.12.09 | ₩81,901 | ₩82,598 | ₩81,472 | ₩81,485 | -0.51% | 21.9만 |
|---|
| 2025.12.08 | ₩82,263 | ₩82,263 | ₩81,753 | ₩81,821 | -0.54% | 28.3만 |
|---|
| 2025.12.05 | ₩82,907 | ₩83,162 | ₩82,411 | ₩82,531 | -0.45% | 36.4만 |
|---|
| 2025.12.04 | ₩81,525 | ₩82,719 | ₩81,432 | ₩82,719 | +1.46% | 21.2만 |
|---|
| 2025.12.03 | ₩80,922 | ₩81,727 | ₩80,882 | ₩81,351 | +0.53% | 12.9만 |
|---|
| 2025.12.02 | ₩81,767 | ₩81,834 | ₩80,533 | ₩80,533 | -1.51% | 20.1만 |
|---|
| 2025.12.01 | ₩81,324 | ₩81,968 | ₩81,324 | ₩81,727 | +0.49% | 23만 |
|---|
| 2025.11.28 | ₩80,640 | ₩81,753 | ₩80,640 | ₩81,633 | +1.23% | 13.4만 |
|---|
| 2025.11.26 | ₩79,956 | ₩80,868 | ₩79,929 | ₩80,533 | +0.72% | 51.3만 |
|---|
| 2025.11.25 | ₩79,326 | ₩79,996 | ₩79,031 | ₩79,862 | +0.68% | 67.6만 |
|---|
| 2025.11.24 | ₩79,916 | ₩80,010 | ₩78,950 | ₩79,594 | -0.40% | 121.5만 |
|---|
| 2025.11.21 | ₩79,782 | ₩80,265 | ₩79,218 | ₩79,996 | +0.27% | 53.1만 |
|---|
| 2025.11.20 | ₩80,345 | ₩81,271 | ₩79,648 | ₩79,902 | -0.55% | 50.8만 |
|---|
| 2025.11.19 | ₩79,674 | ₩80,291 | ₩79,205 | ₩80,077 | +0.51% | 26.7만 |
|---|
| 2025.11.18 | ₩79,849 | ₩80,466 | ₩79,782 | ₩80,157 | +0.39% | 23.2만 |
|---|
| 2025.11.17 | ₩81,029 | ₩81,230 | ₩79,956 | ₩80,171 | -1.06% | 35.1만 |
|---|
| 2025.11.14 | ₩79,741 | ₩81,217 | ₩79,299 | ₩80,989 | +1.56% | 53.1만 |
|---|
| 2025.11.13 | ₩79,889 | ₩80,533 | ₩79,299 | ₩79,755 | -0.17% | 45.8만 |
|---|
| 2025.11.12 | ₩79,916 | ₩80,399 | ₩79,916 | ₩80,023 | +0.13% | 77.6만 |
|---|
| 2025.11.11 | ₩79,768 | ₩80,184 | ₩79,674 | ₩79,715 | -0.07% | 30.1만 |
|---|
| 2025.11.10 | ₩79,151 | ₩79,835 | ₩78,561 | ₩79,567 | +0.53% | 43.8만 |
|---|
| 2025.11.07 | ₩77,931 | ₩78,937 | ₩77,408 | ₩78,816 | +1.14% | 35.9만 |
|---|
| 2025.11.06 | ₩78,575 | ₩79,084 | ₩78,521 | ₩78,789 | +0.27% | 29.2만 |
|---|
| 2025.11.05 | ₩77,528 | ₩78,843 | ₩77,488 | ₩78,440 | +1.18% | 61.3만 |
|---|
| 2025.11.04 | ₩77,689 | ₩77,904 | ₩77,341 | ₩77,582 | -0.14% | 53만 |
|---|
| 2025.11.03 | ₩78,333 | ₩78,521 | ₩77,528 | ₩78,521 | +0.24% | 57.9만 |
|---|
| 2025.10.31 | ₩78,588 | ₩78,655 | ₩78,011 | ₩78,548 | -0.05% | 56.6만 |
|---|
| 2025.10.30 | ₩78,011 | ₩78,883 | ₩77,501 | ₩78,387 | +0.48% | 35.6만 |
|---|
| 2025.10.29 | ₩78,896 | ₩79,031 | ₩77,756 | ₩78,092 | -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 | ₩78,360 | ₩78,534 | -1.26% | 30.9만 |
|---|
| 2025.10.23 | ₩80,828 | ₩80,868 | ₩79,138 | ₩79,138 | -2.09% | 23만 |
|---|
| 2025.10.22 | ₩79,728 | ₩80,439 | ₩79,165 | ₩80,211 | +0.61% | 26.5만 |
|---|
| 2025.10.21 | ₩79,768 | ₩79,795 | ₩79,124 | ₩79,352 | -0.52% | 23.8만 |
|---|
| 2025.10.20 | ₩79,138 | ₩79,674 | ₩79,138 | ₩79,406 | +0.34% | 16.7만 |
|---|
| 2025.10.17 | ₩78,695 | ₩78,910 | ₩78,306 | ₩78,668 | -0.03% | 80.4만 |
|---|
| 2025.10.16 | ₩79,956 | ₩80,117 | ₩78,467 | ₩78,601 | -1.69% | 34.4만 |
|---|
| 2025.10.15 | ₩79,956 | ₩80,828 | ₩79,661 | ₩79,809 | -0.18% | 25만 |
|---|
| 2025.10.14 | ₩79,420 | ₩79,862 | ₩78,923 | ₩79,607 | +0.24% | 36.4만 |
|---|
| 2025.10.13 | ₩80,479 | ₩80,479 | ₩79,634 | ₩79,983 | -0.62% | 22.8만 |
|---|
| 2025.10.10 | ₩80,949 | ₩81,566 | ₩79,446 | ₩79,446 | -1.86% | 28.7만 |
|---|