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 | ₩97,093 | ₩97,697 | ₩96,638 | ₩96,758 | -0.35% | 26.6만 |
| 2026.10.08 | ₩96,557 | ₩97,469 | ₩96,517 | ₩97,161 | +0.62% | 44.6만 |
| 2026.10.07 | ₩97,228 | ₩97,228 | ₩95,216 | ₩95,887 | -1.38% | 20.2만 |
| 2026.10.06 | ₩96,088 | ₩97,536 | ₩95,618 | ₩97,187 | +1.14% | 26.7만 |
| 2026.10.05 | ₩95,068 | ₩96,919 | ₩94,666 | ₩96,235 | +1.23% | 31.5만 |
| 2026.10.02 | ₩93,741 | ₩95,363 | ₩93,580 | ₩95,310 | +1.67% | 44.1만 |
| 2026.10.01 | ₩93,419 | ₩94,720 | ₩92,655 | ₩94,452 | +1.11% | 40.7만 |
| 2026.09.30 | ₩94,545 | ₩94,693 | ₩93,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,634 |
| -0.96% |
| 47.5만 |
| 2026.09.29 | ₩94,894 | ₩94,921 | ₩93,459 | ₩94,291 | -0.64% | 36.2만 |
|---|
| 2026.09.28 | ₩95,873 | ₩95,873 | ₩94,666 | ₩95,162 | -0.74% | 37.6만 |
|---|
| 2026.09.25 | ₩96,195 | ₩96,302 | ₩94,680 | ₩95,122 | -1.12% | 25.3만 |
|---|
| 2026.09.24 | ₩97,576 | ₩97,576 | ₩96,463 | ₩96,611 | -0.99% | 22.1만 |
|---|
| 2026.09.23 | ₩97,496 | ₩98,502 | ₩97,080 | ₩97,187 | -0.32% | 19.5만 |
|---|
| 2026.09.22 | ₩97,871 | ₩98,998 | ₩97,040 | ₩97,040 | -0.85% | 33.9만 |
|---|
| 2026.09.21 | ₩99,105 | ₩99,199 | ₩98,274 | ₩98,314 | -0.80% | 48.3만 |
|---|
| 2026.09.18 | ₩99,239 | ₩100,299 | ₩98,676 | ₩99,333 | +0.09% | 34만 |
|---|
| 2026.09.17 | ₩98,435 | ₩99,373 | ₩98,381 | ₩98,984 | +0.56% | 24.9만 |
|---|
| 2026.09.16 | ₩98,998 | ₩99,695 | ₩97,684 | ₩98,435 | -0.57% | 24.4만 |
|---|
| 2026.09.15 | ₩99,990 | ₩100,245 | ₩98,823 | ₩99,159 | -0.83% | 24.6만 |
|---|
| 2026.09.14 | ₩100,902 | ₩101,358 | ₩99,373 | ₩99,628 | -1.26% | 35.3만 |
|---|
| 2026.09.11 | ₩100,755 | ₩101,304 | ₩99,937 | ₩100,768 | +0.01% | 21만 |
|---|
| 2026.09.10 | ₩102,458 | ₩102,645 | ₩100,647 | ₩100,929 | -1.49% | 27만 |
|---|
| 2026.09.09 | ₩103,075 | ₩103,437 | ₩101,640 | ₩102,096 | -0.95% | 25.3만 |
|---|
| 2026.09.08 | ₩101,626 | ₩102,780 | ₩101,264 | ₩102,632 | +0.99% | 28.3만 |
|---|
| 2026.09.04 | ₩101,331 | ₩101,586 | ₩100,527 | ₩101,398 | +0.07% | 27.8만 |
|---|
| 2026.09.03 | ₩102,176 | ₩102,659 | ₩101,492 | ₩101,653 | -0.51% | 33.3만 |
|---|
| 2026.09.02 | ₩102,055 | ₩102,391 | ₩100,983 | ₩102,270 | +0.21% | 42만 |
|---|
| 2026.09.01 | ₩102,753 | ₩103,262 | ₩101,599 | ₩102,418 | -0.33% | 33.9만 |
|---|
| 2026.08.31 | ₩101,439 | ₩102,122 | ₩100,929 | ₩101,921 | +0.48% | 35.1만 |
|---|
| 2026.08.28 | ₩101,050 | ₩101,465 | ₩100,419 | ₩100,889 | -0.16% | 26.3만 |
|---|
| 2026.08.27 | ₩101,586 | ₩101,640 | ₩99,695 | ₩100,916 | -0.66% | 23.3만 |
|---|
| 2026.08.26 | ₩99,226 | ₩101,868 | ₩98,810 | ₩101,573 | +2.37% | 50만 |
|---|
| 2026.08.25 | ₩99,212 | ₩100,057 | ₩99,092 | ₩99,092 | -0.12% | 30.1만 |
|---|
| 2026.08.24 | ₩99,628 | ₩100,044 | ₩98,716 | ₩99,762 | +0.13% | 27만 |
|---|
| 2026.08.21 | ₩101,184 | ₩101,774 | ₩99,306 | ₩99,722 | -1.44% | 38.3만 |
|---|
| 2026.08.20 | ₩101,358 | ₩102,082 | ₩100,419 | ₩101,090 | -0.26% | 32.4만 |
|---|
| 2026.08.19 | ₩102,444 | ₩102,806 | ₩100,111 | ₩100,580 | -1.82% | 58.9만 |
|---|
| 2026.08.18 | ₩101,479 | ₩102,632 | ₩101,479 | ₩102,471 | +0.98% | 63.4만 |
|---|
| 2026.08.17 | ₩101,452 | ₩101,559 | ₩100,272 | ₩100,580 | -0.86% | 33.7만 |
|---|
| 2026.08.14 | ₩99,695 | ₩101,331 | ₩99,695 | ₩101,304 | +1.61% | 26만 |
|---|
| 2026.08.13 | ₩99,186 | ₩100,030 | ₩99,118 | ₩99,427 | +0.24% | 33.7만 |
|---|
| 2026.08.12 | ₩98,944 | ₩99,910 | ₩98,716 | ₩99,682 | +0.75% | 29.2만 |
|---|
| 2026.08.11 | ₩98,582 | ₩99,588 | ₩98,488 | ₩98,864 | +0.29% | 41.8만 |
|---|
| 2026.08.10 | ₩97,603 | ₩98,703 | ₩97,228 | ₩98,663 | +1.09% | 48만 |
|---|
| 2026.08.07 | ₩98,837 | ₩99,186 | ₩97,697 | ₩97,791 | -1.06% | 47.6만 |
|---|
| 2026.08.06 | ₩99,414 | ₩99,802 | ₩98,488 | ₩99,266 | -0.15% | 27.8만 |
|---|
| 2026.08.05 | ₩99,642 | ₩99,722 | ₩97,871 | ₩97,912 | -1.74% | 39.2만 |
|---|
| 2026.08.04 | ₩98,877 | ₩100,071 | ₩97,871 | ₩99,454 | +0.58% | 47.3만 |
|---|
| 2026.08.03 | ₩99,990 | ₩100,272 | ₩98,984 | ₩99,601 | -0.39% | 62.6만 |
|---|
| 2026.07.31 | ₩100,393 | ₩101,090 | ₩99,722 | ₩100,688 | +0.29% | 44.7만 |
|---|
| 2026.07.30 | ₩99,963 | ₩100,553 | ₩99,306 | ₩100,379 | +0.42% | 46만 |
|---|
| 2026.07.29 | ₩101,023 | ₩101,626 | ₩99,735 | ₩99,869 | -1.14% | 70만 |
|---|
| 2026.07.28 | ₩100,513 | ₩100,755 | ₩99,038 | ₩99,628 | -0.88% | 44.7만 |
|---|
| 2026.07.27 | ₩102,002 | ₩102,418 | ₩100,017 | ₩100,299 | -1.67% | 61.5만 |
|---|
| 2026.07.24 | ₩104,000 | ₩105,059 | ₩103,383 | ₩103,450 | -0.53% | 48.4만 |
|---|
| 2026.07.23 | ₩104,013 | ₩104,389 | ₩103,169 | ₩104,013 | 0.00% | 41.1만 |
|---|
| 2026.07.22 | ₩102,699 | ₩103,437 | ₩102,418 | ₩103,222 | +0.51% | 30.9만 |
|---|
| 2026.07.21 | ₩102,847 | ₩103,182 | ₩101,291 | ₩102,015 | -0.81% | 32.6만 |
|---|
| 2026.07.20 | ₩102,605 | ₩103,866 | ₩102,458 | ₩102,458 | -0.14% | 67.4만 |
|---|
| 2026.07.17 | ₩103,088 | ₩103,182 | ₩101,854 | ₩102,404 | -0.66% | 60.4만 |
|---|
| 2026.07.16 | ₩101,506 | ₩102,645 | ₩101,385 | ₩102,364 | +0.85% | 50.5만 |
|---|
| 2026.07.15 | ₩102,418 | ₩102,914 | ₩101,157 | ₩101,264 | -1.13% | 69.5만 |
|---|
| 2026.07.14 | ₩102,096 | ₩102,632 | ₩101,653 | ₩102,122 | +0.03% | 30.6만 |
|---|
| 2026.07.13 | ₩101,036 | ₩102,203 | ₩100,768 | ₩101,667 | +0.62% | 46.8만 |
|---|
| 2026.07.10 | ₩100,996 | ₩100,996 | ₩99,199 | ₩100,084 | -0.90% | 34.8만 |
|---|
| 2026.07.09 | ₩101,358 | ₩101,908 | ₩100,540 | ₩100,768 | -0.58% | 27.1만 |
|---|
| 2026.07.08 | ₩101,291 | ₩101,667 | ₩100,513 | ₩101,465 | +0.17% | 42.6만 |
|---|
| 2026.07.07 | ₩98,180 | ₩101,117 | ₩98,180 | ₩100,781 | +2.65% | 44.1만 |
|---|
| 2026.07.06 | ₩98,300 | ₩99,132 | ₩97,563 | ₩97,684 | -0.63% | 85.5만 |
|---|
| 2026.07.02 | ₩97,670 | ₩98,421 | ₩97,093 | ₩97,844 | +0.18% | 23.9만 |
|---|
| 2026.07.01 | ₩98,488 | ₩98,676 | ₩97,093 | ₩97,308 | -1.20% | 63.8만 |
|---|
| 2026.06.30 | ₩99,521 | ₩100,191 | ₩98,515 | ₩98,783 | -0.74% | 29.6만 |
|---|
| 2026.06.29 | ₩100,795 | ₩100,848 | ₩99,118 | ₩99,400 | -1.38% | 48.6만 |
|---|
| 2026.06.26 | ₩100,138 | ₩100,781 | ₩99,910 | ₩100,741 | +0.60% | 30.2만 |
|---|
| 2026.06.25 | ₩98,247 | ₩100,607 | ₩98,220 | ₩100,366 | +2.16% | 24.7만 |
|---|
| 2026.06.24 | ₩98,783 | ₩98,984 | ₩97,710 | ₩98,193 | -0.60% | 28.9만 |
|---|
| 2026.06.23 | ₩97,737 | ₩99,574 | ₩97,241 | ₩99,574 | +1.88% | 35.5만 |
|---|
| 2026.06.22 | ₩96,933 | ₩98,260 | ₩96,477 | ₩97,925 | +1.02% | 33만 |
|---|
| 2026.06.18 | ₩96,423 | ₩97,161 | ₩94,988 | ₩96,892 | +0.49% | 85.1만 |
|---|
| 2026.06.17 | ₩97,254 | ₩97,375 | ₩96,275 | ₩96,396 | -0.88% | 31.1만 |
|---|
| 2026.06.16 | ₩97,415 | ₩98,126 | ₩96,852 | ₩97,107 | -0.32% | 51.8만 |
|---|
| 2026.06.15 | ₩97,844 | ₩98,689 | ₩97,348 | ₩98,019 | +0.18% | 44.2만 |
|---|
| 2026.06.12 | ₩98,730 | ₩100,460 | ₩98,140 | ₩99,481 | +0.76% | 36.7만 |
|---|
| 2026.06.11 | ₩100,138 | ₩100,701 | ₩98,931 | ₩99,186 | -0.95% | 43.2만 |
|---|
| 2026.06.10 | ₩98,354 | ₩100,339 | ₩98,354 | ₩99,642 | +1.31% | 40.4만 |
|---|
| 2026.06.09 | ₩98,113 | ₩98,716 | ₩97,254 | ₩98,300 | +0.19% | 35.4만 |
|---|
| 2026.06.08 | ₩98,984 | ₩99,561 | ₩98,193 | ₩98,381 | -0.61% | 25.7만 |
|---|
| 2026.06.05 | ₩99,668 | ₩100,017 | ₩98,649 | ₩98,649 | -1.02% | 34만 |
|---|
| 2026.06.04 | ₩98,421 | ₩99,802 | ₩98,341 | ₩99,668 | +1.27% | 24.8만 |
|---|
| 2026.06.03 | ₩98,756 | ₩99,802 | ₩98,180 | ₩98,180 | -0.58% | 39만 |
|---|
| 2026.06.02 | ₩96,624 | ₩98,569 | ₩96,624 | ₩98,569 | +2.01% | 56.1만 |
|---|
| 2026.06.01 | ₩96,825 | ₩97,469 | ₩96,557 | ₩96,611 | -0.22% | 48.6만 |
|---|
| 2026.05.29 | ₩98,140 | ₩98,140 | ₩96,182 | ₩96,463 | -1.71% | 43.2만 |
|---|
| 2026.05.28 | ₩99,896 | ₩99,937 | ₩98,300 | ₩98,327 | -1.57% | 30.5만 |
|---|
| 2026.05.27 | ₩100,607 | ₩100,620 | ₩99,199 | ₩99,427 | -1.17% | 32.6만 |
|---|
| 2026.05.26 | ₩103,169 | ₩103,396 | ₩101,318 | ₩101,385 | -1.73% | 34.8만 |
|---|
| 2026.05.22 | ₩102,645 | ₩103,812 | ₩102,565 | ₩103,705 | +1.03% | 18.1만 |
|---|
| 2026.05.21 | ₩103,115 | ₩103,705 | ₩102,310 | ₩102,619 | -0.48% | 38만 |
|---|
| 2026.05.20 | ₩103,906 | ₩105,086 | ₩102,391 | ₩102,565 | -1.29% | 31만 |
|---|
| 2026.05.19 | ₩103,249 | ₩104,362 | ₩102,592 | ₩104,094 | +0.82% | 51.9만 |
|---|
| 2026.05.18 | ₩101,841 | ₩103,423 | ₩101,385 | ₩103,329 | +1.46% | 41.3만 |
|---|
| 2026.05.15 | ₩101,908 | ₩102,270 | ₩101,371 | ₩102,136 | +0.22% | 30.5만 |
|---|
| 2026.05.14 | ₩99,668 | ₩101,492 | ₩99,655 | ₩101,251 | +1.59% | 52.1만 |
|---|
| 2026.05.13 | ₩99,239 | ₩99,856 | ₩98,743 | ₩99,776 | +0.54% | 32만 |
|---|
| 2026.05.12 | ₩98,636 | ₩99,467 | ₩98,019 | ₩99,454 | +0.83% | 25.3만 |
|---|
| 2026.05.11 | ₩97,053 | ₩98,327 | ₩96,825 | ₩98,180 | +1.16% | 28.8만 |
|---|
| 2026.05.08 | ₩98,448 | ₩98,703 | ₩97,120 | ₩97,214 | -1.25% | 45.2만 |
|---|
| 2026.05.07 | ₩97,362 | ₩98,408 | ₩96,597 | ₩98,327 | +0.99% | 47.4만 |
|---|
| 2026.05.06 | ₩99,601 | ₩100,030 | ₩98,408 | ₩98,743 | -0.86% | 51.1만 |
|---|
| 2026.05.05 | ₩101,090 | ₩101,895 | ₩100,674 | ₩101,130 | +0.04% | 33.7만 |
|---|
| 2026.05.04 | ₩100,634 | ₩101,653 | ₩100,339 | ₩101,398 | +0.76% | 22.3만 |
|---|
| 2026.05.01 | ₩101,452 | ₩101,452 | ₩99,910 | ₩100,594 | -0.85% | 52.7만 |
|---|
| 2026.04.30 | ₩98,448 | ₩101,774 | ₩98,300 | ₩101,760 | +3.36% | 29.8만 |
|---|
| 2026.04.29 | ₩98,260 | ₩98,810 | ₩97,925 | ₩98,756 | +0.50% | 26.7만 |
|---|
| 2026.04.28 | ₩96,624 | ₩97,952 | ₩96,624 | ₩97,643 | +1.05% | 103.6만 |
|---|
| 2026.04.27 | ₩96,369 | ₩96,959 | ₩95,659 | ₩96,007 | -0.38% | 59.2만 |
|---|
| 2026.04.24 | ₩95,632 | ₩96,235 | ₩95,042 | ₩96,021 | +0.41% | 21만 |
|---|
| 2026.04.23 | ₩95,404 | ₩96,007 | ₩95,109 | ₩95,793 | +0.41% | 23만 |
|---|
| 2026.04.22 | ₩94,693 | ₩95,390 | ₩94,586 | ₩94,961 | +0.28% | 244.6만 |
|---|
| 2026.04.21 | ₩94,612 | ₩95,243 | ₩93,513 | ₩94,210 | -0.43% | 21.6만 |
|---|
| 2026.04.20 | ₩94,854 | ₩95,189 | ₩94,143 | ₩94,291 | -0.59% | 24.8만 |
|---|
| 2026.04.17 | ₩94,103 | ₩94,653 | ₩92,775 | ₩94,505 | +0.43% | 78.5만 |
|---|
| 2026.04.16 | ₩94,934 | ₩96,101 | ₩94,773 | ₩95,243 | +0.32% | 22.2만 |
|---|
| 2026.04.15 | ₩95,136 | ₩95,565 | ₩94,747 | ₩94,867 | -0.28% | 33.5만 |
|---|
| 2026.04.14 | ₩96,155 | ₩96,155 | ₩94,545 | ₩95,417 | -0.77% | 43.4만 |
|---|
| 2026.04.13 | ₩98,220 | ₩98,220 | ₩95,726 | ₩96,450 | -1.80% | 44.7만 |
|---|
| 2026.04.10 | ₩97,616 | ₩98,086 | ₩96,959 | ₩97,402 | -0.22% | 25.4만 |
|---|
| 2026.04.09 | ₩98,569 | ₩100,178 | ₩97,362 | ₩97,831 | -0.75% | 64.7만 |
|---|
| 2026.04.08 | ₩96,262 | ₩98,435 | ₩95,310 | ₩98,247 | +2.06% | 58.3만 |
|---|
| 2026.04.07 | ₩98,609 | ₩100,272 | ₩98,488 | ₩99,548 | +0.95% | 42.7만 |
|---|
| 2026.04.06 | ₩97,979 | ₩98,636 | ₩97,764 | ₩98,381 | +0.41% | 45.6만 |
|---|
| 2026.04.02 | ₩98,649 | ₩99,011 | ₩97,496 | ₩98,180 | -0.48% | 60.3만 |
|---|
| 2026.04.01 | ₩97,952 | ₩98,448 | ₩96,450 | ₩97,429 | -0.53% | 94만 |
|---|
| 2026.03.31 | ₩100,232 | ₩100,527 | ₩97,804 | ₩99,159 | -1.07% | 54.3만 |
|---|
| 2026.03.30 | ₩101,854 | ₩101,854 | ₩99,883 | ₩100,138 | -1.69% | 56.9만 |
|---|
| 2026.03.27 | ₩101,304 | ₩102,458 | ₩100,781 | ₩101,023 | -0.28% | 75.7만 |
|---|
| 2026.03.26 | ₩100,728 | ₩101,680 | ₩100,325 | ₩101,197 | +0.47% | 45.2만 |
|---|
| 2026.03.25 | ₩100,165 | ₩100,942 | ₩99,762 | ₩100,446 | +0.28% | 37만 |
|---|
| 2026.03.24 | ₩99,869 | ₩101,774 | ₩99,789 | ₩100,688 | +0.82% | 43.3만 |
|---|
| 2026.03.23 | ₩97,362 | ₩99,963 | ₩97,013 | ₩99,789 | +2.49% | 67.3만 |
|---|
| 2026.03.20 | ₩99,293 | ₩100,030 | ₩98,099 | ₩98,354 | -0.95% | 85.6만 |
|---|
| 2026.03.19 | ₩97,590 | ₩99,776 | ₩97,590 | ₩98,904 | +1.35% | 51.2만 |
|---|
| 2026.03.18 | ₩97,375 | ₩97,375 | ₩96,383 | ₩97,040 | -0.34% | 19.5만 |
|---|
| 2026.03.17 | ₩97,335 | ₩98,233 | ₩97,187 | ₩97,321 | -0.01% | 30만 |
|---|
| 2026.03.16 | ₩96,986 | ₩97,093 | ₩96,141 | ₩97,000 | +0.01% | 52.9만 |
|---|
| 2026.03.13 | ₩96,410 | ₩97,308 | ₩96,208 | ₩96,758 | +0.36% | 29.2만 |
|---|
| 2026.03.12 | ₩97,093 | ₩97,710 | ₩96,222 | ₩96,222 | -0.90% | 51.4만 |
|---|
| 2026.03.11 | ₩95,618 | ₩96,839 | ₩95,618 | ₩96,772 | +1.21% | 87.6만 |
|---|
| 2026.03.10 | ₩96,436 | ₩96,973 | ₩95,726 | ₩95,833 | -0.63% | 37.5만 |
|---|
| 2026.03.09 | ₩97,697 | ₩97,764 | ₩96,316 | ₩96,383 | -1.35% | 42.1만 |
|---|
| 2026.03.06 | ₩97,643 | ₩97,952 | ₩96,906 | ₩97,415 | -0.23% | 84.6만 |
|---|
| 2026.03.05 | ₩97,710 | ₩98,046 | ₩96,651 | ₩97,201 | -0.52% | 34.9만 |
|---|
| 2026.03.04 | ₩97,415 | ₩97,697 | ₩96,007 | ₩97,415 | 0.00% | 33.7만 |
|---|
| 2026.03.03 | ₩98,180 | ₩98,314 | ₩96,544 | ₩97,509 | -0.68% | 37.4만 |
|---|
| 2026.03.02 | ₩97,228 | ₩98,032 | ₩96,088 | ₩97,643 | +0.43% | 57.9만 |
|---|
| 2026.02.27 | ₩95,015 | ₩95,672 | ₩94,599 | ₩95,524 | +0.54% | 24.6만 |
|---|
| 2026.02.26 | ₩93,620 | ₩95,431 | ₩93,191 | ₩94,854 | +1.32% | 19.9만 |
|---|
| 2026.02.25 | ₩93,942 | ₩93,942 | ₩92,574 | ₩93,875 | -0.07% | 21.2만 |
|---|
| 2026.02.24 | ₩93,969 | ₩94,344 | ₩92,681 | ₩93,848 | -0.13% | 30.3만 |
|---|
| 2026.02.23 | ₩94,009 | ₩94,908 | ₩93,540 | ₩94,116 | +0.11% | 27.6만 |
|---|
| 2026.02.20 | ₩93,137 | ₩93,902 | ₩92,856 | ₩93,902 | +0.82% | 24.4만 |
|---|
| 2026.02.19 | ₩93,204 | ₩93,794 | ₩92,842 | ₩93,245 | +0.04% | 32.1만 |
|---|
| 2026.02.18 | ₩93,164 | ₩93,741 | ₩92,775 | ₩92,789 | -0.40% | 26.4만 |
|---|
| 2026.02.17 | ₩93,459 | ₩93,526 | ₩91,582 | ₩92,574 | -0.95% | 24.6만 |
|---|
| 2026.02.13 | ₩91,488 | ₩93,593 | ₩91,474 | ₩93,513 | +2.21% | 41.1만 |
|---|
| 2026.02.12 | ₩91,515 | ₩92,346 | ₩90,898 | ₩91,193 | -0.35% | 31.2만 |
|---|
| 2026.02.11 | ₩90,884 | ₩91,649 | ₩90,710 | ₩91,381 | +0.55% | 27.9만 |
|---|
| 2026.02.10 | ₩90,214 | ₩90,643 | ₩89,865 | ₩90,348 | +0.15% | 23.5만 |
|---|
| 2026.02.09 | ₩88,792 | ₩89,946 | ₩88,658 | ₩89,879 | +1.22% | 19.9만 |
|---|
| 2026.02.06 | ₩89,221 | ₩90,187 | ₩89,221 | ₩89,838 | +0.69% | 25만 |
|---|
| 2026.02.05 | ₩88,470 | ₩89,288 | ₩87,921 | ₩89,235 | +0.86% | 22.3만 |
|---|
| 2026.02.04 | ₩88,564 | ₩88,967 | ₩87,545 | ₩88,846 | +0.32% | 26.3만 |
|---|
| 2026.02.03 | ₩86,942 | ₩88,618 | ₩86,821 | ₩88,537 | +1.84% | 25.1만 |
|---|
| 2026.02.02 | ₩86,807 | ₩87,196 | ₩86,405 | ₩86,579 | -0.26% | 39.3만 |
|---|
| 2026.01.30 | ₩87,706 | ₩88,296 | ₩86,204 | ₩87,639 | -0.08% | 30.4만 |
|---|
| 2026.01.29 | ₩88,014 | ₩88,618 | ₩87,478 | ₩87,961 | -0.06% | 30.5만 |
|---|
| 2026.01.28 | ₩86,177 | ₩87,357 | ₩86,137 | ₩87,102 | +1.07% | 22.6만 |
|---|
| 2026.01.27 | ₩85,212 | ₩86,204 | ₩85,212 | ₩86,030 | +0.96% | 23.5만 |
|---|
| 2026.01.26 | ₩86,177 | ₩86,472 | ₩84,849 | ₩85,225 | -1.10% | 26.8만 |
|---|
| 2026.01.23 | ₩85,547 | ₩86,097 | ₩85,373 | ₩85,601 | +0.06% | 32.1만 |
|---|
| 2026.01.22 | ₩84,179 | ₩85,225 | ₩84,085 | ₩85,037 | +1.02% | 24.1만 |
|---|
| 2026.01.21 | ₩83,669 | ₩84,568 | ₩83,415 | ₩83,884 | +0.26% | 27.3만 |
|---|
| 2026.01.20 | ₩83,643 | ₩84,112 | ₩82,784 | ₩82,892 | -0.90% | 41만 |
|---|
| 2026.01.16 | ₩82,342 | ₩83,589 | ₩82,342 | ₩83,589 | +1.51% | 69.9만 |
|---|
| 2026.01.15 | ₩82,047 | ₩82,583 | ₩81,577 | ₩82,355 | +0.38% | 33.4만 |
|---|
| 2026.01.14 | ₩81,698 | ₩82,959 | ₩81,698 | ₩82,516 | +1.00% | 27.8만 |
|---|
| 2026.01.13 | ₩80,867 | ₩81,980 | ₩80,813 | ₩81,644 | +0.96% | 66.2만 |
|---|
| 2026.01.12 | ₩80,504 | ₩80,947 | ₩80,142 | ₩80,585 | +0.10% | 41.6만 |
|---|
| 2026.01.09 | ₩80,598 | ₩81,202 | ₩80,209 | ₩80,531 | -0.08% | 30.3만 |
|---|
| 2026.01.08 | ₩79,700 | ₩80,786 | ₩79,512 | ₩80,625 | +1.16% | 48.1만 |
|---|
| 2026.01.07 | ₩79,686 | ₩79,861 | ₩79,418 | ₩79,458 | -0.29% | 51.5만 |
|---|
| 2026.01.06 | ₩81,443 | ₩81,443 | ₩79,365 | ₩79,606 | -2.26% | 53.7만 |
|---|
| 2026.01.05 | ₩82,865 | ₩82,865 | ₩79,646 | ₩81,443 | -1.72% | 52.6만 |
|---|
| 2026.01.02 | ₩81,054 | ₩82,462 | ₩80,612 | ₩82,033 | +1.21% | 44.2만 |
|---|
| 2025.12.31 | ₩81,457 | ₩81,537 | ₩80,867 | ₩81,175 | -0.35% | 22.9만 |
|---|
| 2025.12.30 | ₩81,188 | ₩81,604 | ₩81,135 | ₩81,510 | +0.40% | 18만 |
|---|
| 2025.12.29 | ₩80,867 | ₩81,430 | ₩80,867 | ₩81,108 | +0.30% | 36.7만 |
|---|
| 2025.12.26 | ₩81,001 | ₩81,229 | ₩80,464 | ₩80,719 | -0.35% | 14.3만 |
|---|
| 2025.12.24 | ₩81,135 | ₩81,349 | ₩80,987 | ₩81,121 | -0.02% | 8.2만 |
|---|
| 2025.12.23 | ₩80,209 | ₩81,229 | ₩80,142 | ₩81,175 | +1.20% | 17.1만 |
|---|
| 2025.12.22 | ₩79,847 | ₩80,344 | ₩79,646 | ₩80,344 | +0.62% | 30.9만 |
|---|
| 2025.12.19 | ₩79,566 | ₩80,169 | ₩79,485 | ₩79,485 | -0.10% | 19.2만 |
|---|
| 2025.12.18 | ₩79,995 | ₩80,451 | ₩79,311 | ₩79,405 | -0.74% | 35.4만 |
|---|
| 2025.12.17 | ₩79,552 | ₩80,196 | ₩79,217 | ₩79,834 | +0.35% | 36만 |
|---|
| 2025.12.16 | ₩80,464 | ₩80,464 | ₩79,150 | ₩79,244 | -1.52% | 25.7만 |
|---|
| 2025.12.15 | ₩80,920 | ₩80,920 | ₩80,209 | ₩80,880 | -0.05% | 31.7만 |
|---|
| 2025.12.12 | ₩81,095 | ₩81,349 | ₩80,317 | ₩80,934 | -0.20% | 45.9만 |
|---|
| 2025.12.11 | ₩80,424 | ₩81,108 | ₩80,317 | ₩80,853 | +0.53% | 57.8만 |
|---|
| 2025.12.10 | ₩81,618 | ₩81,618 | ₩80,250 | ₩80,612 | -1.23% | 39만 |
|---|
| 2025.12.09 | ₩81,886 | ₩82,583 | ₩81,457 | ₩81,470 | -0.51% | 21.9만 |
|---|
| 2025.12.08 | ₩82,248 | ₩82,248 | ₩81,738 | ₩81,805 | -0.54% | 28.3만 |
|---|
| 2025.12.05 | ₩82,892 | ₩83,146 | ₩82,395 | ₩82,516 | -0.45% | 36.4만 |
|---|
| 2025.12.04 | ₩81,510 | ₩82,704 | ₩81,416 | ₩82,704 | +1.46% | 21.2만 |
|---|
| 2025.12.03 | ₩80,907 | ₩81,711 | ₩80,867 | ₩81,336 | +0.53% | 12.9만 |
|---|
| 2025.12.02 | ₩81,752 | ₩81,819 | ₩80,518 | ₩80,518 | -1.51% | 20.1만 |
|---|
| 2025.12.01 | ₩81,309 | ₩81,953 | ₩81,309 | ₩81,711 | +0.49% | 23만 |
|---|
| 2025.11.28 | ₩80,625 | ₩81,738 | ₩80,625 | ₩81,618 | +1.23% | 13.4만 |
|---|
| 2025.11.26 | ₩79,941 | ₩80,853 | ₩79,914 | ₩80,518 | +0.72% | 51.3만 |
|---|
| 2025.11.25 | ₩79,311 | ₩79,981 | ₩79,016 | ₩79,847 | +0.68% | 67.6만 |
|---|
| 2025.11.24 | ₩79,901 | ₩79,995 | ₩78,935 | ₩79,579 | -0.40% | 121.5만 |
|---|
| 2025.11.21 | ₩79,767 | ₩80,250 | ₩79,204 | ₩79,981 | +0.27% | 53.1만 |
|---|
| 2025.11.20 | ₩80,330 | ₩81,255 | ₩79,633 | ₩79,888 | -0.55% | 50.8만 |
|---|
| 2025.11.19 | ₩79,660 | ₩80,276 | ₩79,190 | ₩80,062 | +0.51% | 26.7만 |
|---|
| 2025.11.18 | ₩79,834 | ₩80,451 | ₩79,767 | ₩80,142 | +0.39% | 23.2만 |
|---|
| 2025.11.17 | ₩81,014 | ₩81,215 | ₩79,941 | ₩80,156 | -1.06% | 35.1만 |
|---|
| 2025.11.14 | ₩79,727 | ₩81,202 | ₩79,284 | ₩80,974 | +1.56% | 53.1만 |
|---|
| 2025.11.13 | ₩79,874 | ₩80,518 | ₩79,284 | ₩79,740 | -0.17% | 45.8만 |
|---|
| 2025.11.12 | ₩79,901 | ₩80,384 | ₩79,901 | ₩80,008 | +0.13% | 77.6만 |
|---|
| 2025.11.11 | ₩79,753 | ₩80,169 | ₩79,660 | ₩79,700 | -0.07% | 30.1만 |
|---|
| 2025.11.10 | ₩79,137 | ₩79,820 | ₩78,546 | ₩79,552 | +0.53% | 43.8만 |
|---|
| 2025.11.07 | ₩77,916 | ₩78,922 | ₩77,393 | ₩78,801 | +1.14% | 35.9만 |
|---|
| 2025.11.06 | ₩78,560 | ₩79,069 | ₩78,506 | ₩78,774 | +0.27% | 29.2만 |
|---|
| 2025.11.05 | ₩77,514 | ₩78,828 | ₩77,474 | ₩78,426 | +1.18% | 61.3만 |
|---|
| 2025.11.04 | ₩77,675 | ₩77,889 | ₩77,326 | ₩77,567 | -0.14% | 53만 |
|---|
| 2025.11.03 | ₩78,318 | ₩78,506 | ₩77,514 | ₩78,506 | +0.24% | 57.9만 |
|---|
| 2025.10.31 | ₩78,573 | ₩78,640 | ₩77,997 | ₩78,533 | -0.05% | 56.6만 |
|---|
| 2025.10.30 | ₩77,997 | ₩78,868 | ₩77,487 | ₩78,372 | +0.48% | 35.6만 |
|---|
| 2025.10.29 | ₩78,882 | ₩79,016 | ₩77,742 | ₩78,077 | -1.02% | 38.6만 |
|---|
| 2025.10.28 | ₩78,935 | ₩79,043 | ₩78,265 | ₩79,043 | +0.14% | 35.5만 |
|---|
| 2025.10.27 | ₩78,721 | ₩78,935 | ₩78,359 | ₩78,935 | +0.27% | 29만 |
|---|
| 2025.10.24 | ₩79,525 | ₩79,525 | ₩78,345 | ₩78,520 | -1.26% | 30.9만 |
|---|
| 2025.10.23 | ₩80,813 | ₩80,853 | ₩79,123 | ₩79,123 | -2.09% | 23만 |
|---|
| 2025.10.22 | ₩79,713 | ₩80,424 | ₩79,150 | ₩80,196 | +0.61% | 26.5만 |
|---|
| 2025.10.21 | ₩79,753 | ₩79,780 | ₩79,110 | ₩79,338 | -0.52% | 23.8만 |
|---|
| 2025.10.20 | ₩79,123 | ₩79,660 | ₩79,123 | ₩79,391 | +0.34% | 16.7만 |
|---|
| 2025.10.17 | ₩78,681 | ₩78,895 | ₩78,292 | ₩78,654 | -0.03% | 80.4만 |
|---|
| 2025.10.16 | ₩79,941 | ₩80,102 | ₩78,453 | ₩78,587 | -1.69% | 34.4만 |
|---|
| 2025.10.15 | ₩79,941 | ₩80,813 | ₩79,646 | ₩79,794 | -0.18% | 25만 |
|---|
| 2025.10.14 | ₩79,405 | ₩79,847 | ₩78,909 | ₩79,593 | +0.24% | 36.4만 |
|---|
| 2025.10.13 | ₩80,464 | ₩80,464 | ₩79,619 | ₩79,968 | -0.62% | 22.8만 |
|---|
| 2025.10.10 | ₩80,934 | ₩81,550 | ₩79,432 | ₩79,432 | -1.86% | 28.7만 |
|---|