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 | ₩97,017 | ₩97,620 | ₩96,562 | ₩96,682 | -0.35% | 26.6만 |
| 2026.10.08 | ₩96,481 | ₩97,393 | ₩96,441 | ₩97,084 | +0.62% | 44.6만 |
| 2026.10.07 | ₩97,151 | ₩97,151 | ₩95,141 | ₩95,811 | -1.38% | 20.2만 |
| 2026.10.06 | ₩96,012 | ₩97,460 | ₩95,543 | ₩97,111 | +1.14% | 26.7만 |
| 2026.10.05 | ₩94,994 | ₩96,843 | ₩94,592 | ₩96,160 | +1.23% | 31.5만 |
| 2026.10.02 | ₩93,667 | ₩95,289 | ₩93,507 | ₩95,235 | +1.67% | 44.1만 |
| 2026.10.01 | ₩93,346 | ₩94,646 | ₩92,582 | ₩94,378 | +1.11% | 40.7만 |
| 2026.09.30 | ₩94,471 | ₩94,619 | ₩93,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,560 |
| -0.96% |
| 47.5만 |
| 2026.09.29 | ₩94,820 | ₩94,847 | ₩93,386 | ₩94,217 | -0.64% | 36.2만 |
|---|
| 2026.09.28 | ₩95,798 | ₩95,798 | ₩94,592 | ₩95,088 | -0.74% | 37.6만 |
|---|
| 2026.09.25 | ₩96,120 | ₩96,227 | ₩94,605 | ₩95,048 | -1.12% | 25.3만 |
|---|
| 2026.09.24 | ₩97,500 | ₩97,500 | ₩96,388 | ₩96,535 | -0.99% | 22.1만 |
|---|
| 2026.09.23 | ₩97,419 | ₩98,424 | ₩97,004 | ₩97,111 | -0.32% | 19.5만 |
|---|
| 2026.09.22 | ₩97,795 | ₩98,920 | ₩96,964 | ₩96,964 | -0.85% | 33.9만 |
|---|
| 2026.09.21 | ₩99,027 | ₩99,121 | ₩98,197 | ₩98,237 | -0.80% | 48.3만 |
|---|
| 2026.09.18 | ₩99,161 | ₩100,220 | ₩98,599 | ₩99,255 | +0.09% | 34만 |
|---|
| 2026.09.17 | ₩98,357 | ₩99,295 | ₩98,304 | ₩98,907 | +0.56% | 24.9만 |
|---|
| 2026.09.16 | ₩98,920 | ₩99,617 | ₩97,607 | ₩98,357 | -0.57% | 24.4만 |
|---|
| 2026.09.15 | ₩99,912 | ₩100,166 | ₩98,746 | ₩99,081 | -0.83% | 24.6만 |
|---|
| 2026.09.14 | ₩100,823 | ₩101,279 | ₩99,295 | ₩99,550 | -1.26% | 35.3만 |
|---|
| 2026.09.11 | ₩100,676 | ₩101,225 | ₩99,858 | ₩100,689 | +0.01% | 21만 |
|---|
| 2026.09.10 | ₩102,378 | ₩102,565 | ₩100,569 | ₩100,850 | -1.49% | 27만 |
|---|
| 2026.09.09 | ₩102,994 | ₩103,356 | ₩101,560 | ₩102,016 | -0.95% | 25.3만 |
|---|
| 2026.09.08 | ₩101,547 | ₩102,699 | ₩101,185 | ₩102,552 | +0.99% | 28.3만 |
|---|
| 2026.09.04 | ₩101,252 | ₩101,507 | ₩100,448 | ₩101,319 | +0.07% | 27.8만 |
|---|
| 2026.09.03 | ₩102,096 | ₩102,579 | ₩101,413 | ₩101,574 | -0.51% | 33.3만 |
|---|
| 2026.09.02 | ₩101,976 | ₩102,311 | ₩100,904 | ₩102,190 | +0.21% | 42만 |
|---|
| 2026.09.01 | ₩102,672 | ₩103,182 | ₩101,520 | ₩102,337 | -0.33% | 33.9만 |
|---|
| 2026.08.31 | ₩101,359 | ₩102,043 | ₩100,850 | ₩101,842 | +0.48% | 35.1만 |
|---|
| 2026.08.28 | ₩100,971 | ₩101,386 | ₩100,341 | ₩100,810 | -0.16% | 26.3만 |
|---|
| 2026.08.27 | ₩101,507 | ₩101,560 | ₩99,617 | ₩100,837 | -0.66% | 23.3만 |
|---|
| 2026.08.26 | ₩99,148 | ₩101,788 | ₩98,733 | ₩101,493 | +2.37% | 50만 |
|---|
| 2026.08.25 | ₩99,135 | ₩99,979 | ₩99,014 | ₩99,014 | -0.12% | 30.1만 |
|---|
| 2026.08.24 | ₩99,550 | ₩99,965 | ₩98,639 | ₩99,684 | +0.13% | 27만 |
|---|
| 2026.08.21 | ₩101,105 | ₩101,694 | ₩99,228 | ₩99,644 | -1.44% | 38.3만 |
|---|
| 2026.08.20 | ₩101,279 | ₩102,002 | ₩100,341 | ₩101,011 | -0.26% | 32.4만 |
|---|
| 2026.08.19 | ₩102,364 | ₩102,726 | ₩100,032 | ₩100,502 | -1.82% | 58.9만 |
|---|
| 2026.08.18 | ₩101,399 | ₩102,552 | ₩101,399 | ₩102,391 | +0.98% | 63.4만 |
|---|
| 2026.08.17 | ₩101,373 | ₩101,480 | ₩100,193 | ₩100,502 | -0.86% | 33.7만 |
|---|
| 2026.08.14 | ₩99,617 | ₩101,252 | ₩99,617 | ₩101,225 | +1.61% | 26만 |
|---|
| 2026.08.13 | ₩99,108 | ₩99,952 | ₩99,041 | ₩99,349 | +0.24% | 33.7만 |
|---|
| 2026.08.12 | ₩98,867 | ₩99,831 | ₩98,639 | ₩99,604 | +0.75% | 29.2만 |
|---|
| 2026.08.11 | ₩98,505 | ₩99,510 | ₩98,411 | ₩98,786 | +0.29% | 41.8만 |
|---|
| 2026.08.10 | ₩97,527 | ₩98,625 | ₩97,151 | ₩98,585 | +1.09% | 48만 |
|---|
| 2026.08.07 | ₩98,759 | ₩99,108 | ₩97,620 | ₩97,714 | -1.06% | 47.6만 |
|---|
| 2026.08.06 | ₩99,336 | ₩99,724 | ₩98,411 | ₩99,188 | -0.15% | 27.8만 |
|---|
| 2026.08.05 | ₩99,563 | ₩99,644 | ₩97,795 | ₩97,835 | -1.74% | 39.2만 |
|---|
| 2026.08.04 | ₩98,800 | ₩99,992 | ₩97,795 | ₩99,376 | +0.58% | 47.3만 |
|---|
| 2026.08.03 | ₩99,912 | ₩100,193 | ₩98,907 | ₩99,523 | -0.39% | 62.6만 |
|---|
| 2026.07.31 | ₩100,314 | ₩101,011 | ₩99,644 | ₩100,609 | +0.29% | 44.7만 |
|---|
| 2026.07.30 | ₩99,885 | ₩100,475 | ₩99,228 | ₩100,300 | +0.42% | 46만 |
|---|
| 2026.07.29 | ₩100,944 | ₩101,547 | ₩99,657 | ₩99,791 | -1.14% | 70만 |
|---|
| 2026.07.28 | ₩100,434 | ₩100,676 | ₩98,960 | ₩99,550 | -0.88% | 44.7만 |
|---|
| 2026.07.27 | ₩101,922 | ₩102,337 | ₩99,939 | ₩100,220 | -1.67% | 61.5만 |
|---|
| 2026.07.24 | ₩103,919 | ₩104,977 | ₩103,302 | ₩103,369 | -0.53% | 48.4만 |
|---|
| 2026.07.23 | ₩103,932 | ₩104,307 | ₩103,088 | ₩103,932 | 0.00% | 41.1만 |
|---|
| 2026.07.22 | ₩102,619 | ₩103,356 | ₩102,337 | ₩103,141 | +0.51% | 30.9만 |
|---|
| 2026.07.21 | ₩102,766 | ₩103,101 | ₩101,212 | ₩101,935 | -0.81% | 32.6만 |
|---|
| 2026.07.20 | ₩102,525 | ₩103,785 | ₩102,378 | ₩102,378 | -0.14% | 67.4만 |
|---|
| 2026.07.17 | ₩103,007 | ₩103,101 | ₩101,775 | ₩102,324 | -0.66% | 60.4만 |
|---|
| 2026.07.16 | ₩101,426 | ₩102,565 | ₩101,306 | ₩102,284 | +0.85% | 50.5만 |
|---|
| 2026.07.15 | ₩102,337 | ₩102,833 | ₩101,078 | ₩101,185 | -1.13% | 69.5만 |
|---|
| 2026.07.14 | ₩102,016 | ₩102,552 | ₩101,574 | ₩102,043 | +0.03% | 30.6만 |
|---|
| 2026.07.13 | ₩100,957 | ₩102,123 | ₩100,689 | ₩101,587 | +0.62% | 46.8만 |
|---|
| 2026.07.10 | ₩100,917 | ₩100,917 | ₩99,121 | ₩100,006 | -0.90% | 34.8만 |
|---|
| 2026.07.09 | ₩101,279 | ₩101,828 | ₩100,461 | ₩100,689 | -0.58% | 27.1만 |
|---|
| 2026.07.08 | ₩101,212 | ₩101,587 | ₩100,434 | ₩101,386 | +0.17% | 42.6만 |
|---|
| 2026.07.07 | ₩98,103 | ₩101,038 | ₩98,103 | ₩100,703 | +2.65% | 44.1만 |
|---|
| 2026.07.06 | ₩98,223 | ₩99,054 | ₩97,486 | ₩97,607 | -0.63% | 85.5만 |
|---|
| 2026.07.02 | ₩97,594 | ₩98,344 | ₩97,017 | ₩97,768 | +0.18% | 23.9만 |
|---|
| 2026.07.01 | ₩98,411 | ₩98,599 | ₩97,017 | ₩97,232 | -1.20% | 63.8만 |
|---|
| 2026.06.30 | ₩99,443 | ₩100,113 | ₩98,438 | ₩98,706 | -0.74% | 29.6만 |
|---|
| 2026.06.29 | ₩100,716 | ₩100,769 | ₩99,041 | ₩99,322 | -1.38% | 48.6만 |
|---|
| 2026.06.26 | ₩100,059 | ₩100,703 | ₩99,831 | ₩100,662 | +0.60% | 30.2만 |
|---|
| 2026.06.25 | ₩98,170 | ₩100,528 | ₩98,143 | ₩100,287 | +2.16% | 24.7만 |
|---|
| 2026.06.24 | ₩98,706 | ₩98,907 | ₩97,634 | ₩98,116 | -0.60% | 28.9만 |
|---|
| 2026.06.23 | ₩97,661 | ₩99,496 | ₩97,165 | ₩99,496 | +1.88% | 35.5만 |
|---|
| 2026.06.22 | ₩96,857 | ₩98,183 | ₩96,401 | ₩97,848 | +1.02% | 33만 |
|---|
| 2026.06.18 | ₩96,347 | ₩97,084 | ₩94,914 | ₩96,816 | +0.49% | 85.1만 |
|---|
| 2026.06.17 | ₩97,178 | ₩97,299 | ₩96,200 | ₩96,321 | -0.88% | 31.1만 |
|---|
| 2026.06.16 | ₩97,339 | ₩98,049 | ₩96,776 | ₩97,031 | -0.32% | 51.8만 |
|---|
| 2026.06.15 | ₩97,768 | ₩98,612 | ₩97,272 | ₩97,942 | +0.18% | 44.2만 |
|---|
| 2026.06.12 | ₩98,652 | ₩100,381 | ₩98,063 | ₩99,403 | +0.76% | 36.7만 |
|---|
| 2026.06.11 | ₩100,059 | ₩100,622 | ₩98,853 | ₩99,108 | -0.95% | 43.2만 |
|---|
| 2026.06.10 | ₩98,277 | ₩100,260 | ₩98,277 | ₩99,563 | +1.31% | 40.4만 |
|---|
| 2026.06.09 | ₩98,036 | ₩98,639 | ₩97,178 | ₩98,223 | +0.19% | 35.4만 |
|---|
| 2026.06.08 | ₩98,907 | ₩99,483 | ₩98,116 | ₩98,304 | -0.61% | 25.7만 |
|---|
| 2026.06.05 | ₩99,590 | ₩99,939 | ₩98,572 | ₩98,572 | -1.02% | 34만 |
|---|
| 2026.06.04 | ₩98,344 | ₩99,724 | ₩98,264 | ₩99,590 | +1.27% | 24.8만 |
|---|
| 2026.06.03 | ₩98,679 | ₩99,724 | ₩98,103 | ₩98,103 | -0.58% | 39만 |
|---|
| 2026.06.02 | ₩96,548 | ₩98,491 | ₩96,548 | ₩98,491 | +2.01% | 56.1만 |
|---|
| 2026.06.01 | ₩96,749 | ₩97,393 | ₩96,481 | ₩96,535 | -0.22% | 48.6만 |
|---|
| 2026.05.29 | ₩98,063 | ₩98,063 | ₩96,106 | ₩96,388 | -1.71% | 43.2만 |
|---|
| 2026.05.28 | ₩99,818 | ₩99,858 | ₩98,223 | ₩98,250 | -1.57% | 30.5만 |
|---|
| 2026.05.27 | ₩100,528 | ₩100,542 | ₩99,121 | ₩99,349 | -1.17% | 32.6만 |
|---|
| 2026.05.26 | ₩103,088 | ₩103,316 | ₩101,239 | ₩101,306 | -1.73% | 34.8만 |
|---|
| 2026.05.22 | ₩102,565 | ₩103,731 | ₩102,485 | ₩103,624 | +1.03% | 18.1만 |
|---|
| 2026.05.21 | ₩103,034 | ₩103,624 | ₩102,230 | ₩102,538 | -0.48% | 38만 |
|---|
| 2026.05.20 | ₩103,825 | ₩105,004 | ₩102,311 | ₩102,485 | -1.29% | 31만 |
|---|
| 2026.05.19 | ₩103,168 | ₩104,280 | ₩102,512 | ₩104,012 | +0.82% | 51.9만 |
|---|
| 2026.05.18 | ₩101,761 | ₩103,342 | ₩101,306 | ₩103,249 | +1.46% | 41.3만 |
|---|
| 2026.05.15 | ₩101,828 | ₩102,190 | ₩101,292 | ₩102,056 | +0.22% | 30.5만 |
|---|
| 2026.05.14 | ₩99,590 | ₩101,413 | ₩99,577 | ₩101,172 | +1.59% | 52.1만 |
|---|
| 2026.05.13 | ₩99,161 | ₩99,778 | ₩98,666 | ₩99,697 | +0.54% | 32만 |
|---|
| 2026.05.12 | ₩98,558 | ₩99,389 | ₩97,942 | ₩99,376 | +0.83% | 25.3만 |
|---|
| 2026.05.11 | ₩96,977 | ₩98,250 | ₩96,749 | ₩98,103 | +1.16% | 28.8만 |
|---|
| 2026.05.08 | ₩98,371 | ₩98,625 | ₩97,044 | ₩97,138 | -1.25% | 45.2만 |
|---|
| 2026.05.07 | ₩97,285 | ₩98,331 | ₩96,522 | ₩98,250 | +0.99% | 47.4만 |
|---|
| 2026.05.06 | ₩99,523 | ₩99,952 | ₩98,331 | ₩98,666 | -0.86% | 51.1만 |
|---|
| 2026.05.05 | ₩101,011 | ₩101,815 | ₩100,595 | ₩101,051 | +0.04% | 33.7만 |
|---|
| 2026.05.04 | ₩100,555 | ₩101,574 | ₩100,260 | ₩101,319 | +0.76% | 22.3만 |
|---|
| 2026.05.01 | ₩101,373 | ₩101,373 | ₩99,831 | ₩100,515 | -0.85% | 52.7만 |
|---|
| 2026.04.30 | ₩98,371 | ₩101,694 | ₩98,223 | ₩101,681 | +3.36% | 29.8만 |
|---|
| 2026.04.29 | ₩98,183 | ₩98,733 | ₩97,848 | ₩98,679 | +0.50% | 26.7만 |
|---|
| 2026.04.28 | ₩96,548 | ₩97,875 | ₩96,548 | ₩97,567 | +1.05% | 103.6만 |
|---|
| 2026.04.27 | ₩96,294 | ₩96,883 | ₩95,584 | ₩95,932 | -0.38% | 59.2만 |
|---|
| 2026.04.24 | ₩95,557 | ₩96,160 | ₩94,967 | ₩95,945 | +0.41% | 21만 |
|---|
| 2026.04.23 | ₩95,329 | ₩95,932 | ₩95,034 | ₩95,718 | +0.41% | 23만 |
|---|
| 2026.04.22 | ₩94,619 | ₩95,316 | ₩94,512 | ₩94,887 | +0.28% | 244.6만 |
|---|
| 2026.04.21 | ₩94,538 | ₩95,168 | ₩93,440 | ₩94,136 | -0.43% | 21.6만 |
|---|
| 2026.04.20 | ₩94,780 | ₩95,115 | ₩94,069 | ₩94,217 | -0.59% | 24.8만 |
|---|
| 2026.04.17 | ₩94,029 | ₩94,579 | ₩92,703 | ₩94,431 | +0.43% | 78.5만 |
|---|
| 2026.04.16 | ₩94,860 | ₩96,026 | ₩94,699 | ₩95,168 | +0.32% | 22.2만 |
|---|
| 2026.04.15 | ₩95,061 | ₩95,490 | ₩94,672 | ₩94,793 | -0.28% | 33.5만 |
|---|
| 2026.04.14 | ₩96,079 | ₩96,079 | ₩94,471 | ₩95,342 | -0.77% | 43.4만 |
|---|
| 2026.04.13 | ₩98,143 | ₩98,143 | ₩95,651 | ₩96,374 | -1.80% | 44.7만 |
|---|
| 2026.04.10 | ₩97,540 | ₩98,009 | ₩96,883 | ₩97,326 | -0.22% | 25.4만 |
|---|
| 2026.04.09 | ₩98,491 | ₩100,099 | ₩97,285 | ₩97,754 | -0.75% | 64.7만 |
|---|
| 2026.04.08 | ₩96,187 | ₩98,357 | ₩95,235 | ₩98,170 | +2.06% | 58.3만 |
|---|
| 2026.04.07 | ₩98,532 | ₩100,193 | ₩98,411 | ₩99,470 | +0.95% | 42.7만 |
|---|
| 2026.04.06 | ₩97,902 | ₩98,558 | ₩97,687 | ₩98,304 | +0.41% | 45.6만 |
|---|
| 2026.04.02 | ₩98,572 | ₩98,934 | ₩97,419 | ₩98,103 | -0.48% | 60.3만 |
|---|
| 2026.04.01 | ₩97,875 | ₩98,371 | ₩96,374 | ₩97,352 | -0.53% | 94만 |
|---|
| 2026.03.31 | ₩100,153 | ₩100,448 | ₩97,728 | ₩99,081 | -1.07% | 54.3만 |
|---|
| 2026.03.30 | ₩101,775 | ₩101,775 | ₩99,805 | ₩100,059 | -1.69% | 56.9만 |
|---|
| 2026.03.27 | ₩101,225 | ₩102,378 | ₩100,703 | ₩100,944 | -0.28% | 75.7만 |
|---|
| 2026.03.26 | ₩100,649 | ₩101,600 | ₩100,247 | ₩101,118 | +0.47% | 45.2만 |
|---|
| 2026.03.25 | ₩100,086 | ₩100,863 | ₩99,684 | ₩100,368 | +0.28% | 37만 |
|---|
| 2026.03.24 | ₩99,791 | ₩101,694 | ₩99,711 | ₩100,609 | +0.82% | 43.3만 |
|---|
| 2026.03.23 | ₩97,285 | ₩99,885 | ₩96,937 | ₩99,711 | +2.49% | 67.3만 |
|---|
| 2026.03.20 | ₩99,215 | ₩99,952 | ₩98,022 | ₩98,277 | -0.95% | 85.6만 |
|---|
| 2026.03.19 | ₩97,513 | ₩99,697 | ₩97,513 | ₩98,826 | +1.35% | 51.2만 |
|---|
| 2026.03.18 | ₩97,299 | ₩97,299 | ₩96,307 | ₩96,964 | -0.34% | 19.5만 |
|---|
| 2026.03.17 | ₩97,259 | ₩98,156 | ₩97,111 | ₩97,245 | -0.01% | 30만 |
|---|
| 2026.03.16 | ₩96,910 | ₩97,017 | ₩96,066 | ₩96,924 | +0.01% | 52.9만 |
|---|
| 2026.03.13 | ₩96,334 | ₩97,232 | ₩96,133 | ₩96,682 | +0.36% | 29.2만 |
|---|
| 2026.03.12 | ₩97,017 | ₩97,634 | ₩96,146 | ₩96,146 | -0.90% | 51.4만 |
|---|
| 2026.03.11 | ₩95,543 | ₩96,763 | ₩95,543 | ₩96,696 | +1.21% | 87.6만 |
|---|
| 2026.03.10 | ₩96,361 | ₩96,897 | ₩95,651 | ₩95,758 | -0.63% | 37.5만 |
|---|
| 2026.03.09 | ₩97,620 | ₩97,687 | ₩96,240 | ₩96,307 | -1.35% | 42.1만 |
|---|
| 2026.03.06 | ₩97,567 | ₩97,875 | ₩96,830 | ₩97,339 | -0.23% | 84.6만 |
|---|
| 2026.03.05 | ₩97,634 | ₩97,969 | ₩96,575 | ₩97,125 | -0.52% | 34.9만 |
|---|
| 2026.03.04 | ₩97,339 | ₩97,620 | ₩95,932 | ₩97,339 | 0.00% | 33.7만 |
|---|
| 2026.03.03 | ₩98,103 | ₩98,237 | ₩96,468 | ₩97,433 | -0.68% | 37.4만 |
|---|
| 2026.03.02 | ₩97,151 | ₩97,955 | ₩96,012 | ₩97,567 | +0.43% | 57.9만 |
|---|
| 2026.02.27 | ₩94,940 | ₩95,597 | ₩94,525 | ₩95,450 | +0.54% | 24.6만 |
|---|
| 2026.02.26 | ₩93,547 | ₩95,356 | ₩93,118 | ₩94,780 | +1.32% | 19.9만 |
|---|
| 2026.02.25 | ₩93,868 | ₩93,868 | ₩92,502 | ₩93,801 | -0.07% | 21.2만 |
|---|
| 2026.02.24 | ₩93,895 | ₩94,270 | ₩92,609 | ₩93,775 | -0.13% | 30.3만 |
|---|
| 2026.02.23 | ₩93,935 | ₩94,833 | ₩93,466 | ₩94,043 | +0.11% | 27.6만 |
|---|
| 2026.02.20 | ₩93,064 | ₩93,828 | ₩92,783 | ₩93,828 | +0.82% | 24.4만 |
|---|
| 2026.02.19 | ₩93,131 | ₩93,721 | ₩92,770 | ₩93,172 | +0.04% | 32.1만 |
|---|
| 2026.02.18 | ₩93,091 | ₩93,667 | ₩92,703 | ₩92,716 | -0.40% | 26.4만 |
|---|
| 2026.02.17 | ₩93,386 | ₩93,453 | ₩91,510 | ₩92,502 | -0.95% | 24.6만 |
|---|
| 2026.02.13 | ₩91,416 | ₩93,520 | ₩91,403 | ₩93,440 | +2.21% | 41.1만 |
|---|
| 2026.02.12 | ₩91,443 | ₩92,274 | ₩90,827 | ₩91,121 | -0.35% | 31.2만 |
|---|
| 2026.02.11 | ₩90,813 | ₩91,577 | ₩90,639 | ₩91,309 | +0.55% | 27.9만 |
|---|
| 2026.02.10 | ₩90,143 | ₩90,572 | ₩89,795 | ₩90,277 | +0.15% | 23.5만 |
|---|
| 2026.02.09 | ₩88,723 | ₩89,875 | ₩88,589 | ₩89,808 | +1.22% | 19.9만 |
|---|
| 2026.02.06 | ₩89,152 | ₩90,116 | ₩89,152 | ₩89,768 | +0.69% | 25만 |
|---|
| 2026.02.05 | ₩88,401 | ₩89,219 | ₩87,852 | ₩89,165 | +0.86% | 22.3만 |
|---|
| 2026.02.04 | ₩88,495 | ₩88,897 | ₩87,477 | ₩88,776 | +0.32% | 26.3만 |
|---|
| 2026.02.03 | ₩86,873 | ₩88,549 | ₩86,753 | ₩88,468 | +1.84% | 25.1만 |
|---|
| 2026.02.02 | ₩86,739 | ₩87,128 | ₩86,337 | ₩86,512 | -0.26% | 39.3만 |
|---|
| 2026.01.30 | ₩87,637 | ₩88,227 | ₩86,136 | ₩87,570 | -0.08% | 30.4만 |
|---|
| 2026.01.29 | ₩87,946 | ₩88,549 | ₩87,410 | ₩87,892 | -0.06% | 30.5만 |
|---|
| 2026.01.28 | ₩86,110 | ₩87,289 | ₩86,069 | ₩87,034 | +1.07% | 22.6만 |
|---|
| 2026.01.27 | ₩85,145 | ₩86,136 | ₩85,145 | ₩85,962 | +0.96% | 23.5만 |
|---|
| 2026.01.26 | ₩86,110 | ₩86,404 | ₩84,783 | ₩85,158 | -1.10% | 26.8만 |
|---|
| 2026.01.23 | ₩85,480 | ₩86,029 | ₩85,306 | ₩85,533 | +0.06% | 32.1만 |
|---|
| 2026.01.22 | ₩84,113 | ₩85,158 | ₩84,019 | ₩84,971 | +1.02% | 24.1만 |
|---|
| 2026.01.21 | ₩83,604 | ₩84,502 | ₩83,349 | ₩83,818 | +0.26% | 27.3만 |
|---|
| 2026.01.20 | ₩83,577 | ₩84,046 | ₩82,719 | ₩82,827 | -0.90% | 41만 |
|---|
| 2026.01.16 | ₩82,277 | ₩83,523 | ₩82,277 | ₩83,523 | +1.51% | 69.9만 |
|---|
| 2026.01.15 | ₩81,982 | ₩82,518 | ₩81,513 | ₩82,291 | +0.38% | 33.4만 |
|---|
| 2026.01.14 | ₩81,634 | ₩82,894 | ₩81,634 | ₩82,451 | +1.00% | 27.8만 |
|---|
| 2026.01.13 | ₩80,803 | ₩81,915 | ₩80,750 | ₩81,580 | +0.96% | 66.2만 |
|---|
| 2026.01.12 | ₩80,441 | ₩80,884 | ₩80,080 | ₩80,522 | +0.10% | 41.6만 |
|---|
| 2026.01.09 | ₩80,535 | ₩81,138 | ₩80,147 | ₩80,468 | -0.08% | 30.3만 |
|---|
| 2026.01.08 | ₩79,637 | ₩80,723 | ₩79,450 | ₩80,562 | +1.16% | 48.1만 |
|---|
| 2026.01.07 | ₩79,624 | ₩79,798 | ₩79,356 | ₩79,396 | -0.29% | 51.5만 |
|---|
| 2026.01.06 | ₩81,379 | ₩81,379 | ₩79,302 | ₩79,544 | -2.26% | 53.7만 |
|---|
| 2026.01.05 | ₩82,800 | ₩82,800 | ₩79,584 | ₩81,379 | -1.72% | 52.6만 |
|---|
| 2026.01.02 | ₩80,991 | ₩82,398 | ₩80,549 | ₩81,969 | +1.21% | 44.2만 |
|---|
| 2025.12.31 | ₩81,393 | ₩81,473 | ₩80,803 | ₩81,111 | -0.35% | 22.9만 |
|---|
| 2025.12.30 | ₩81,125 | ₩81,540 | ₩81,071 | ₩81,446 | +0.40% | 18만 |
|---|
| 2025.12.29 | ₩80,803 | ₩81,366 | ₩80,803 | ₩81,044 | +0.30% | 36.7만 |
|---|
| 2025.12.26 | ₩80,937 | ₩81,165 | ₩80,401 | ₩80,656 | -0.35% | 14.3만 |
|---|
| 2025.12.24 | ₩81,071 | ₩81,286 | ₩80,924 | ₩81,058 | -0.02% | 8.2만 |
|---|
| 2025.12.23 | ₩80,147 | ₩81,165 | ₩80,080 | ₩81,111 | +1.20% | 17.1만 |
|---|
| 2025.12.22 | ₩79,785 | ₩80,281 | ₩79,584 | ₩80,281 | +0.62% | 30.9만 |
|---|
| 2025.12.19 | ₩79,503 | ₩80,106 | ₩79,423 | ₩79,423 | -0.10% | 19.2만 |
|---|
| 2025.12.18 | ₩79,932 | ₩80,388 | ₩79,249 | ₩79,343 | -0.74% | 35.4만 |
|---|
| 2025.12.17 | ₩79,490 | ₩80,133 | ₩79,155 | ₩79,771 | +0.35% | 36만 |
|---|
| 2025.12.16 | ₩80,401 | ₩80,401 | ₩79,088 | ₩79,182 | -1.52% | 25.7만 |
|---|
| 2025.12.15 | ₩80,857 | ₩80,857 | ₩80,147 | ₩80,817 | -0.05% | 31.7만 |
|---|
| 2025.12.12 | ₩81,031 | ₩81,286 | ₩80,254 | ₩80,870 | -0.20% | 45.9만 |
|---|
| 2025.12.11 | ₩80,361 | ₩81,044 | ₩80,254 | ₩80,790 | +0.53% | 57.8만 |
|---|
| 2025.12.10 | ₩81,554 | ₩81,554 | ₩80,187 | ₩80,549 | -1.23% | 39만 |
|---|
| 2025.12.09 | ₩81,822 | ₩82,518 | ₩81,393 | ₩81,406 | -0.51% | 21.9만 |
|---|
| 2025.12.08 | ₩82,183 | ₩82,183 | ₩81,674 | ₩81,741 | -0.54% | 28.3만 |
|---|
| 2025.12.05 | ₩82,827 | ₩83,081 | ₩82,331 | ₩82,451 | -0.45% | 36.4만 |
|---|
| 2025.12.04 | ₩81,446 | ₩82,639 | ₩81,353 | ₩82,639 | +1.46% | 21.2만 |
|---|
| 2025.12.03 | ₩80,843 | ₩81,647 | ₩80,803 | ₩81,272 | +0.53% | 12.9만 |
|---|
| 2025.12.02 | ₩81,688 | ₩81,755 | ₩80,455 | ₩80,455 | -1.51% | 20.1만 |
|---|
| 2025.12.01 | ₩81,245 | ₩81,889 | ₩81,245 | ₩81,647 | +0.49% | 23만 |
|---|
| 2025.11.28 | ₩80,562 | ₩81,674 | ₩80,562 | ₩81,554 | +1.23% | 13.4만 |
|---|
| 2025.11.26 | ₩79,879 | ₩80,790 | ₩79,852 | ₩80,455 | +0.72% | 51.3만 |
|---|
| 2025.11.25 | ₩79,249 | ₩79,919 | ₩78,954 | ₩79,785 | +0.68% | 67.6만 |
|---|
| 2025.11.24 | ₩79,838 | ₩79,932 | ₩78,874 | ₩79,517 | -0.40% | 121.5만 |
|---|
| 2025.11.21 | ₩79,704 | ₩80,187 | ₩79,142 | ₩79,919 | +0.27% | 53.1만 |
|---|
| 2025.11.20 | ₩80,267 | ₩81,192 | ₩79,570 | ₩79,825 | -0.55% | 50.8만 |
|---|
| 2025.11.19 | ₩79,597 | ₩80,214 | ₩79,128 | ₩79,999 | +0.51% | 26.7만 |
|---|
| 2025.11.18 | ₩79,771 | ₩80,388 | ₩79,704 | ₩80,080 | +0.39% | 23.2만 |
|---|
| 2025.11.17 | ₩80,951 | ₩81,152 | ₩79,879 | ₩80,093 | -1.06% | 35.1만 |
|---|
| 2025.11.14 | ₩79,664 | ₩81,138 | ₩79,222 | ₩80,910 | +1.56% | 53.1만 |
|---|
| 2025.11.13 | ₩79,812 | ₩80,455 | ₩79,222 | ₩79,678 | -0.17% | 45.8만 |
|---|
| 2025.11.12 | ₩79,838 | ₩80,321 | ₩79,838 | ₩79,946 | +0.13% | 77.6만 |
|---|
| 2025.11.11 | ₩79,691 | ₩80,106 | ₩79,597 | ₩79,637 | -0.07% | 30.1만 |
|---|
| 2025.11.10 | ₩79,075 | ₩79,758 | ₩78,485 | ₩79,490 | +0.53% | 43.8만 |
|---|
| 2025.11.07 | ₩77,855 | ₩78,860 | ₩77,333 | ₩78,740 | +1.14% | 35.9만 |
|---|
| 2025.11.06 | ₩78,498 | ₩79,008 | ₩78,445 | ₩78,713 | +0.27% | 29.2만 |
|---|
| 2025.11.05 | ₩77,453 | ₩78,766 | ₩77,413 | ₩78,364 | +1.18% | 61.3만 |
|---|
| 2025.11.04 | ₩77,614 | ₩77,828 | ₩77,266 | ₩77,507 | -0.14% | 53만 |
|---|
| 2025.11.03 | ₩78,257 | ₩78,445 | ₩77,453 | ₩78,445 | +0.24% | 57.9만 |
|---|
| 2025.10.31 | ₩78,512 | ₩78,579 | ₩77,936 | ₩78,472 | -0.05% | 56.6만 |
|---|
| 2025.10.30 | ₩77,936 | ₩78,807 | ₩77,426 | ₩78,311 | +0.48% | 35.6만 |
|---|
| 2025.10.29 | ₩78,820 | ₩78,954 | ₩77,681 | ₩78,016 | -1.02% | 38.6만 |
|---|
| 2025.10.28 | ₩78,874 | ₩78,981 | ₩78,204 | ₩78,981 | +0.14% | 35.5만 |
|---|
| 2025.10.27 | ₩78,659 | ₩78,874 | ₩78,297 | ₩78,874 | +0.27% | 29만 |
|---|
| 2025.10.24 | ₩79,463 | ₩79,463 | ₩78,284 | ₩78,458 | -1.26% | 30.9만 |
|---|
| 2025.10.23 | ₩80,750 | ₩80,790 | ₩79,061 | ₩79,061 | -2.09% | 23만 |
|---|
| 2025.10.22 | ₩79,651 | ₩80,361 | ₩79,088 | ₩80,133 | +0.61% | 26.5만 |
|---|
| 2025.10.21 | ₩79,691 | ₩79,718 | ₩79,048 | ₩79,276 | -0.52% | 23.8만 |
|---|
| 2025.10.20 | ₩79,061 | ₩79,597 | ₩79,061 | ₩79,329 | +0.34% | 16.7만 |
|---|
| 2025.10.17 | ₩78,619 | ₩78,833 | ₩78,230 | ₩78,592 | -0.03% | 80.4만 |
|---|
| 2025.10.16 | ₩79,879 | ₩80,039 | ₩78,391 | ₩78,525 | -1.69% | 34.4만 |
|---|
| 2025.10.15 | ₩79,879 | ₩80,750 | ₩79,584 | ₩79,731 | -0.18% | 25만 |
|---|
| 2025.10.14 | ₩79,343 | ₩79,785 | ₩78,847 | ₩79,530 | +0.24% | 36.4만 |
|---|
| 2025.10.13 | ₩80,401 | ₩80,401 | ₩79,557 | ₩79,905 | -0.62% | 22.8만 |
|---|
| 2025.10.10 | ₩80,870 | ₩81,487 | ₩79,369 | ₩79,369 | -1.86% | 28.7만 |
|---|