시장 데이터를 불러오는 중
전체 종목
MPLX LP Common Units Representing Limited Partner Interests 과거 주가
MPLX LP Common Units Representing Limited Partner Interests · MPLX · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MPLX LP Common Units Representing Limited Partner Interests · MPLX · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,823 | ₩77,132 | ₩75,081 | ₩75,443 | -1.80% | 169.9만 |
| 2026.10.08 | ₩76,998 | ₩77,105 | ₩76,542 | ₩76,810 | -0.24% | 68.9만 |
| 2026.10.07 | ₩77,534 | ₩77,627 | ₩76,220 | ₩76,448 | -1.40% | 110.6만 |
| 2026.10.06 | ₩76,877 | ₩77,574 | ₩75,805 | ₩77,413 | +0.70% | 94.8만 |
| 2026.10.05 | ₩75,497 | ₩77,252 | ₩75,457 | ₩76,877 | +1.83% | 83.5만 |
| 2026.10.02 | ₩75,376 | ₩76,033 | ₩75,162 | ₩75,550 | +0.23% | 110.6만 |
| 2026.10.01 | ₩75,537 | ₩76,006 | ₩74,974 | ₩75,510 | -0.04% | 192.3만 |
| 2026.09.30 | ₩76,274 | ₩77,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,470 |
| -1.05% |
| 149.3만 |
| 2026.09.29 | ₩77,051 | ₩77,400 | ₩75,845 | ₩76,448 | -0.78% | 175.1만 |
|---|
| 2026.09.28 | ₩76,153 | ₩77,520 | ₩75,068 | ₩77,266 | +1.46% | 167.8만 |
|---|
| 2026.09.25 | ₩77,534 | ₩77,654 | ₩75,939 | ₩76,113 | -1.83% | 212.9만 |
|---|
| 2026.09.24 | ₩79,048 | ₩79,168 | ₩77,614 | ₩77,694 | -1.71% | 119.1만 |
|---|
| 2026.09.23 | ₩79,396 | ₩80,160 | ₩78,163 | ₩78,807 | -0.74% | 123.4만 |
|---|
| 2026.09.22 | ₩78,673 | ₩80,455 | ₩78,659 | ₩79,276 | +0.77% | 172만 |
|---|
| 2026.09.21 | ₩79,597 | ₩79,865 | ₩78,833 | ₩79,182 | -0.52% | 104.3만 |
|---|
| 2026.09.18 | ₩78,646 | ₩79,798 | ₩78,431 | ₩79,651 | +1.28% | 248.8만 |
|---|
| 2026.09.17 | ₩78,029 | ₩79,061 | ₩78,003 | ₩78,552 | +0.67% | 94.2만 |
|---|
| 2026.09.16 | ₩78,740 | ₩78,847 | ₩76,864 | ₩77,627 | -1.41% | 176.2만 |
|---|
| 2026.09.15 | ₩78,941 | ₩79,329 | ₩78,150 | ₩78,284 | -0.83% | 142.9만 |
|---|
| 2026.09.14 | ₩80,455 | ₩80,522 | ₩78,431 | ₩78,914 | -1.92% | 178.1만 |
|---|
| 2026.09.11 | ₩79,972 | ₩80,683 | ₩79,852 | ₩80,187 | +0.27% | 66.7만 |
|---|
| 2026.09.10 | ₩80,602 | ₩80,683 | ₩79,624 | ₩79,905 | -0.86% | 107.9만 |
|---|
| 2026.09.09 | ₩80,723 | ₩80,924 | ₩80,281 | ₩80,709 | -0.02% | 112.5만 |
|---|
| 2026.09.08 | ₩80,160 | ₩80,790 | ₩79,235 | ₩80,173 | +0.02% | 142.6만 |
|---|
| 2026.09.04 | ₩79,436 | ₩80,093 | ₩78,981 | ₩79,959 | +0.66% | 100.7만 |
|---|
| 2026.09.03 | ₩79,503 | ₩80,455 | ₩79,115 | ₩79,517 | +0.02% | 123.1만 |
|---|
| 2026.09.02 | ₩79,557 | ₩79,932 | ₩78,766 | ₩79,048 | -0.64% | 128.2만 |
|---|
| 2026.09.01 | ₩79,356 | ₩80,039 | ₩78,874 | ₩79,182 | -0.22% | 126.9만 |
|---|
| 2026.08.31 | ₩79,530 | ₩79,785 | ₩79,008 | ₩79,289 | -0.30% | 140.6만 |
|---|
| 2026.08.28 | ₩79,396 | ₩80,066 | ₩79,369 | ₩79,396 | 0.00% | 67.6만 |
|---|
| 2026.08.27 | ₩79,664 | ₩80,026 | ₩78,512 | ₩79,745 | +0.10% | 100.7만 |
|---|
| 2026.08.26 | ₩78,056 | ₩79,637 | ₩78,056 | ₩79,490 | +1.84% | 80.3만 |
|---|
| 2026.08.25 | ₩78,351 | ₩78,659 | ₩77,869 | ₩78,204 | -0.19% | 128.3만 |
|---|
| 2026.08.24 | ₩78,364 | ₩78,726 | ₩77,976 | ₩78,338 | -0.03% | 66.6만 |
|---|
| 2026.08.21 | ₩78,378 | ₩78,994 | ₩77,252 | ₩78,271 | -0.14% | 171.4만 |
|---|
| 2026.08.20 | ₩78,793 | ₩79,410 | ₩78,458 | ₩78,525 | -0.34% | 63.4만 |
|---|
| 2026.08.19 | ₩79,678 | ₩79,932 | ₩78,512 | ₩78,646 | -1.29% | 114.1만 |
|---|
| 2026.08.18 | ₩79,503 | ₩80,254 | ₩79,302 | ₩79,544 | +0.05% | 115.8만 |
|---|
| 2026.08.17 | ₩79,463 | ₩80,053 | ₩79,061 | ₩79,168 | -0.37% | 110.6만 |
|---|
| 2026.08.14 | ₩79,061 | ₩79,745 | ₩78,659 | ₩79,704 | +0.81% | 118.9만 |
|---|
| 2026.08.13 | ₩80,066 | ₩80,508 | ₩78,820 | ₩78,820 | -1.56% | 144.7만 |
|---|
| 2026.08.12 | ₩79,731 | ₩80,616 | ₩79,691 | ₩80,321 | +0.74% | 109만 |
|---|
| 2026.08.11 | ₩78,391 | ₩79,771 | ₩78,391 | ₩79,463 | +1.37% | 134.9만 |
|---|
| 2026.08.10 | ₩78,860 | ₩79,128 | ₩78,110 | ₩78,659 | -0.25% | 151.7만 |
|---|
| 2026.08.07 | ₩78,632 | ₩79,812 | ₩78,431 | ₩78,860 | +0.29% | 193.8만 |
|---|
| 2026.08.06 | ₩79,972 | ₩81,058 | ₩79,503 | ₩80,964 | +1.24% | 162.1만 |
|---|
| 2026.08.05 | ₩81,513 | ₩81,674 | ₩79,383 | ₩79,450 | -2.53% | 199.8만 |
|---|
| 2026.08.04 | ₩79,021 | ₩81,286 | ₩78,096 | ₩81,085 | +2.61% | 205.2만 |
|---|
| 2026.08.03 | ₩78,512 | ₩78,994 | ₩78,029 | ₩78,941 | +0.55% | 160.3만 |
|---|
| 2026.07.31 | ₩77,627 | ₩78,699 | ₩77,172 | ₩78,324 | +0.90% | 120.2만 |
|---|
| 2026.07.30 | ₩77,480 | ₩77,895 | ₩77,091 | ₩77,199 | -0.36% | 215.6만 |
|---|
| 2026.07.29 | ₩79,691 | ₩80,401 | ₩77,239 | ₩77,440 | -2.82% | 217.7만 |
|---|
| 2026.07.28 | ₩78,391 | ₩80,026 | ₩78,137 | ₩79,329 | +1.20% | 199.4만 |
|---|
| 2026.07.27 | ₩78,592 | ₩78,981 | ₩78,083 | ₩78,204 | -0.49% | 214.2만 |
|---|
| 2026.07.24 | ₩77,266 | ₩78,914 | ₩77,132 | ₩78,592 | +1.72% | 178.1만 |
|---|
| 2026.07.23 | ₩76,368 | ₩77,199 | ₩76,033 | ₩77,065 | +0.91% | 135.3만 |
|---|
| 2026.07.22 | ₩76,194 | ₩76,488 | ₩75,845 | ₩75,859 | -0.44% | 153.4만 |
|---|
| 2026.07.21 | ₩76,823 | ₩77,051 | ₩75,591 | ₩75,698 | -1.47% | 166.2만 |
|---|
| 2026.07.20 | ₩76,622 | ₩77,520 | ₩76,274 | ₩76,555 | -0.09% | 128.1만 |
|---|
| 2026.07.17 | ₩76,797 | ₩77,185 | ₩75,912 | ₩76,462 | -0.44% | 193.6만 |
|---|
| 2026.07.16 | ₩75,430 | ₩76,890 | ₩75,390 | ₩76,609 | +1.56% | 122만 |
|---|
| 2026.07.15 | ₩75,792 | ₩76,274 | ₩75,510 | ₩75,591 | -0.27% | 107.7만 |
|---|
| 2026.07.14 | ₩76,944 | ₩77,185 | ₩75,644 | ₩75,725 | -1.58% | 182.1만 |
|---|
| 2026.07.13 | ₩76,797 | ₩77,413 | ₩76,529 | ₩76,663 | -0.17% | 134.2만 |
|---|
| 2026.07.10 | ₩76,716 | ₩77,024 | ₩75,725 | ₩76,314 | -0.52% | 119.8만 |
|---|
| 2026.07.09 | ₩76,716 | ₩77,440 | ₩76,408 | ₩76,636 | -0.10% | 96.9만 |
|---|
| 2026.07.08 | ₩77,560 | ₩77,560 | ₩75,872 | ₩76,971 | -0.76% | 156.4만 |
|---|
| 2026.07.07 | ₩76,823 | ₩77,828 | ₩76,408 | ₩77,065 | +0.31% | 151.8만 |
|---|
| 2026.07.06 | ₩76,381 | ₩77,319 | ₩76,153 | ₩76,341 | -0.05% | 79.6만 |
|---|
| 2026.07.02 | ₩75,041 | ₩76,689 | ₩75,041 | ₩76,596 | +2.07% | 102.2만 |
|---|
| 2026.07.01 | ₩75,323 | ₩75,979 | ₩74,586 | ₩74,934 | -0.52% | 107.5만 |
|---|
| 2026.06.30 | ₩75,376 | ₩75,926 | ₩75,001 | ₩75,483 | +0.14% | 81.9만 |
|---|
| 2026.06.29 | ₩75,778 | ₩76,234 | ₩75,148 | ₩75,336 | -0.58% | 94.1만 |
|---|
| 2026.06.26 | ₩75,041 | ₩76,073 | ₩75,041 | ₩75,738 | +0.93% | 112.1만 |
|---|
| 2026.06.25 | ₩75,309 | ₩76,649 | ₩75,108 | ₩75,135 | -0.23% | 153.1만 |
|---|
| 2026.06.24 | ₩76,743 | ₩77,185 | ₩75,309 | ₩75,349 | -1.82% | 149.4만 |
|---|
| 2026.06.23 | ₩75,952 | ₩77,373 | ₩75,792 | ₩77,292 | +1.76% | 107.5만 |
|---|
| 2026.06.22 | ₩75,711 | ₩76,810 | ₩75,416 | ₩76,247 | +0.71% | 154.1만 |
|---|
| 2026.06.18 | ₩74,693 | ₩76,274 | ₩74,277 | ₩76,167 | +1.97% | 318.9만 |
|---|
| 2026.06.17 | ₩74,907 | ₩75,376 | ₩74,679 | ₩74,921 | +0.02% | 108.3만 |
|---|
| 2026.06.16 | ₩74,988 | ₩75,470 | ₩74,197 | ₩75,148 | +0.21% | 113.5만 |
|---|
| 2026.06.15 | ₩75,068 | ₩76,287 | ₩74,478 | ₩74,599 | -0.62% | 208.7만 |
|---|
| 2026.06.12 | ₩75,457 | ₩77,292 | ₩75,416 | ₩76,207 | +0.99% | 177만 |
|---|
| 2026.06.11 | ₩75,792 | ₩76,261 | ₩75,202 | ₩75,698 | -0.12% | 142.6만 |
|---|
| 2026.06.10 | ₩75,711 | ₩76,689 | ₩75,457 | ₩75,564 | -0.19% | 129.3만 |
|---|
| 2026.06.09 | ₩75,711 | ₩76,622 | ₩75,483 | ₩75,711 | 0.00% | 199.6만 |
|---|
| 2026.06.08 | ₩75,617 | ₩76,301 | ₩75,175 | ₩75,591 | -0.04% | 96.1만 |
|---|
| 2026.06.05 | ₩75,215 | ₩76,609 | ₩74,961 | ₩75,684 | +0.62% | 168.1만 |
|---|
| 2026.06.04 | ₩74,050 | ₩75,577 | ₩74,050 | ₩75,470 | +1.92% | 155.4만 |
|---|
| 2026.06.03 | ₩74,505 | ₩75,296 | ₩73,835 | ₩74,050 | -0.61% | 170.9만 |
|---|
| 2026.06.02 | ₩73,701 | ₩74,612 | ₩73,701 | ₩74,612 | +1.24% | 92.4만 |
|---|
| 2026.06.01 | ₩73,500 | ₩74,050 | ₩73,353 | ₩73,688 | +0.26% | 129.1만 |
|---|
| 2026.05.29 | ₩74,063 | ₩74,358 | ₩72,790 | ₩73,232 | -1.12% | 221.7만 |
|---|
| 2026.05.28 | ₩74,626 | ₩74,988 | ₩74,103 | ₩74,358 | -0.36% | 169.6만 |
|---|
| 2026.05.27 | ₩75,591 | ₩76,756 | ₩74,572 | ₩74,653 | -1.24% | 184.5만 |
|---|
| 2026.05.26 | ₩75,309 | ₩76,582 | ₩75,148 | ₩75,671 | +0.48% | 185.4만 |
|---|
| 2026.05.22 | ₩74,371 | ₩75,912 | ₩74,371 | ₩75,671 | +1.75% | 178.9만 |
|---|
| 2026.05.21 | ₩74,505 | ₩75,068 | ₩74,184 | ₩74,532 | +0.04% | 171.5만 |
|---|
| 2026.05.20 | ₩74,210 | ₩74,921 | ₩74,090 | ₩74,291 | +0.11% | 137.3만 |
|---|
| 2026.05.19 | ₩74,076 | ₩74,961 | ₩73,889 | ₩74,492 | +0.56% | 121.7만 |
|---|
| 2026.05.18 | ₩73,111 | ₩74,304 | ₩72,656 | ₩74,291 | +1.61% | 142만 |
|---|
| 2026.05.15 | ₩74,733 | ₩74,773 | ₩73,138 | ₩73,393 | -1.79% | 252.3만 |
|---|
| 2026.05.14 | ₩73,178 | ₩74,505 | ₩73,178 | ₩74,465 | +1.76% | 500.8만 |
|---|
| 2026.05.13 | ₩72,817 | ₩73,473 | ₩72,281 | ₩73,446 | +0.86% | 197.1만 |
|---|
| 2026.05.12 | ₩72,549 | ₩73,205 | ₩71,972 | ₩72,884 | +0.46% | 156만 |
|---|
| 2026.05.11 | ₩72,495 | ₩72,642 | ₩71,557 | ₩72,401 | -0.13% | 182.7만 |
|---|
| 2026.05.08 | ₩73,969 | ₩74,090 | ₩72,173 | ₩72,361 | -2.17% | 252.4만 |
|---|
| 2026.05.07 | ₩74,170 | ₩75,403 | ₩73,379 | ₩75,403 | +1.66% | 204.4만 |
|---|
| 2026.05.06 | ₩74,237 | ₩75,041 | ₩73,058 | ₩74,586 | +0.47% | 623.8만 |
|---|
| 2026.05.05 | ₩76,113 | ₩76,381 | ₩73,487 | ₩74,586 | -2.01% | 330.5만 |
|---|
| 2026.05.04 | ₩76,381 | ₩77,065 | ₩75,912 | ₩76,609 | +0.30% | 208.8만 |
|---|
| 2026.05.01 | ₩75,698 | ₩76,421 | ₩75,390 | ₩75,859 | +0.21% | 212.5만 |
|---|
| 2026.04.30 | ₩74,586 | ₩75,859 | ₩74,411 | ₩75,403 | +1.10% | 235.2만 |
|---|
| 2026.04.29 | ₩74,117 | ₩74,626 | ₩73,701 | ₩74,398 | +0.38% | 379.4만 |
|---|
| 2026.04.28 | ₩73,849 | ₩74,143 | ₩72,843 | ₩73,808 | -0.05% | 264.1만 |
|---|
| 2026.04.27 | ₩74,157 | ₩74,572 | ₩73,178 | ₩73,178 | -1.32% | 224.4만 |
|---|
| 2026.04.24 | ₩74,304 | ₩74,706 | ₩73,379 | ₩74,157 | -0.20% | 344.7만 |
|---|
| 2026.04.23 | ₩74,679 | ₩75,256 | ₩74,076 | ₩74,519 | -0.22% | 141.7만 |
|---|
| 2026.04.22 | ₩74,679 | ₩75,055 | ₩74,385 | ₩74,639 | -0.05% | 165.3만 |
|---|
| 2026.04.21 | ₩74,988 | ₩75,175 | ₩74,184 | ₩74,331 | -0.88% | 274.7만 |
|---|
| 2026.04.20 | ₩75,189 | ₩75,711 | ₩74,344 | ₩74,626 | -0.75% | 112만 |
|---|
| 2026.04.17 | ₩73,808 | ₩74,921 | ₩73,058 | ₩74,880 | +1.45% | 433.4만 |
|---|
| 2026.04.16 | ₩73,554 | ₩74,572 | ₩73,245 | ₩74,023 | +0.64% | 91.9만 |
|---|
| 2026.04.15 | ₩73,567 | ₩74,063 | ₩73,259 | ₩73,393 | -0.24% | 106.4만 |
|---|
| 2026.04.14 | ₩74,773 | ₩74,988 | ₩73,406 | ₩73,714 | -1.42% | 381.6만 |
|---|
| 2026.04.13 | ₩75,591 | ₩75,644 | ₩74,398 | ₩75,135 | -0.60% | 204만 |
|---|
| 2026.04.10 | ₩75,604 | ₩76,274 | ₩75,175 | ₩75,242 | -0.48% | 215.6만 |
|---|
| 2026.04.09 | ₩74,720 | ₩76,153 | ₩74,720 | ₩75,524 | +1.08% | 112.8만 |
|---|
| 2026.04.08 | ₩73,366 | ₩75,014 | ₩72,508 | ₩74,894 | +2.08% | 220.3만 |
|---|
| 2026.04.07 | ₩74,170 | ₩74,867 | ₩73,782 | ₩74,023 | -0.20% | 190.8만 |
|---|
| 2026.04.06 | ₩74,626 | ₩75,349 | ₩74,170 | ₩74,586 | -0.05% | 115.5만 |
|---|
| 2026.04.02 | ₩75,376 | ₩75,711 | ₩73,768 | ₩74,907 | -0.62% | 203.6만 |
|---|
| 2026.04.01 | ₩75,738 | ₩75,738 | ₩74,612 | ₩74,934 | -1.06% | 253.4만 |
|---|
| 2026.03.31 | ₩77,359 | ₩77,708 | ₩75,711 | ₩76,475 | -1.14% | 217.9만 |
|---|
| 2026.03.30 | ₩78,257 | ₩78,659 | ₩76,689 | ₩77,279 | -1.25% | 236만 |
|---|
| 2026.03.27 | ₩78,820 | ₩80,053 | ₩77,788 | ₩77,895 | -1.17% | 173.3만 |
|---|
| 2026.03.26 | ₩79,128 | ₩79,530 | ₩78,391 | ₩79,008 | -0.15% | 142.7만 |
|---|
| 2026.03.25 | ₩78,981 | ₩79,329 | ₩78,539 | ₩78,914 | -0.08% | 115만 |
|---|
| 2026.03.24 | ₩78,699 | ₩80,374 | ₩78,565 | ₩79,289 | +0.75% | 127.2만 |
|---|
| 2026.03.23 | ₩77,373 | ₩78,726 | ₩76,877 | ₩78,592 | +1.58% | 104.2만 |
|---|
| 2026.03.20 | ₩78,284 | ₩78,874 | ₩76,971 | ₩77,708 | -0.74% | 330.6만 |
|---|
| 2026.03.19 | ₩77,011 | ₩78,190 | ₩76,542 | ₩78,096 | +1.41% | 149.1만 |
|---|
| 2026.03.18 | ₩77,922 | ₩78,445 | ₩76,797 | ₩76,877 | -1.34% | 176.1만 |
|---|
| 2026.03.17 | ₩77,855 | ₩78,860 | ₩77,855 | ₩78,177 | +0.41% | 103.1만 |
|---|
| 2026.03.16 | ₩79,128 | ₩79,222 | ₩77,654 | ₩77,855 | -1.61% | 140.3만 |
|---|
| 2026.03.13 | ₩78,177 | ₩79,034 | ₩77,507 | ₩78,418 | +0.31% | 168.1만 |
|---|
| 2026.03.12 | ₩79,075 | ₩79,557 | ₩78,177 | ₩78,204 | -1.10% | 113.6만 |
|---|
| 2026.03.11 | ₩77,802 | ₩78,994 | ₩77,560 | ₩78,793 | +1.27% | 146.6만 |
|---|
| 2026.03.10 | ₩78,029 | ₩78,954 | ₩77,601 | ₩77,748 | -0.36% | 117.1만 |
|---|
| 2026.03.09 | ₩78,525 | ₩78,525 | ₩77,493 | ₩77,976 | -0.70% | 183.1만 |
|---|
| 2026.03.06 | ₩78,793 | ₩78,981 | ₩77,761 | ₩78,592 | -0.26% | 159.7만 |
|---|
| 2026.03.05 | ₩78,994 | ₩79,477 | ₩77,748 | ₩78,606 | -0.49% | 145.9만 |
|---|
| 2026.03.04 | ₩78,445 | ₩78,927 | ₩77,735 | ₩78,927 | +0.61% | 117.9만 |
|---|
| 2026.03.03 | ₩79,463 | ₩79,718 | ₩78,391 | ₩79,075 | -0.49% | 117.8만 |
|---|
| 2026.03.02 | ₩79,691 | ₩80,187 | ₩78,512 | ₩79,249 | -0.55% | 151.7만 |
|---|
| 2026.02.27 | ₩79,061 | ₩79,369 | ₩78,351 | ₩78,981 | -0.10% | 116.6만 |
|---|
| 2026.02.26 | ₩78,177 | ₩79,651 | ₩78,096 | ₩78,606 | +0.55% | 148.5만 |
|---|
| 2026.02.25 | ₩78,994 | ₩79,289 | ₩78,137 | ₩78,431 | -0.71% | 125.5만 |
|---|
| 2026.02.24 | ₩79,195 | ₩79,195 | ₩77,976 | ₩78,914 | -0.36% | 98.3만 |
|---|
| 2026.02.23 | ₩77,962 | ₩79,396 | ₩77,828 | ₩78,793 | +1.07% | 194.1만 |
|---|
| 2026.02.20 | ₩76,984 | ₩78,472 | ₩76,864 | ₩77,976 | +1.29% | 147.9만 |
|---|
| 2026.02.19 | ₩76,113 | ₩77,105 | ₩76,113 | ₩76,756 | +0.85% | 161.9만 |
|---|
| 2026.02.18 | ₩77,266 | ₩78,083 | ₩75,845 | ₩75,979 | -1.66% | 166.1만 |
|---|
| 2026.02.17 | ₩76,395 | ₩77,708 | ₩75,805 | ₩76,850 | +0.60% | 274.9만 |
|---|
| 2026.02.13 | ₩74,170 | ₩76,542 | ₩74,143 | ₩76,153 | +2.67% | 234.5만 |
|---|
| 2026.02.12 | ₩74,559 | ₩75,269 | ₩73,889 | ₩73,902 | -0.88% | 690.8만 |
|---|
| 2026.02.11 | ₩74,371 | ₩74,854 | ₩74,130 | ₩74,639 | +0.36% | 115.4만 |
|---|
| 2026.02.10 | ₩73,460 | ₩74,679 | ₩73,004 | ₩74,210 | +1.02% | 112.3만 |
|---|
| 2026.02.09 | ₩73,433 | ₩73,795 | ₩72,106 | ₩73,714 | +0.38% | 266.6만 |
|---|
| 2026.02.06 | ₩75,564 | ₩75,658 | ₩74,947 | ₩75,041 | -0.69% | 218.7만 |
|---|
| 2026.02.05 | ₩74,318 | ₩75,631 | ₩73,902 | ₩75,604 | +1.73% | 193만 |
|---|
| 2026.02.04 | ₩74,090 | ₩74,505 | ₩73,487 | ₩74,492 | +0.54% | 171.9만 |
|---|
| 2026.02.03 | ₩75,282 | ₩75,430 | ₩72,843 | ₩74,063 | -1.62% | 315.8만 |
|---|
| 2026.02.02 | ₩74,103 | ₩75,323 | ₩73,849 | ₩74,130 | +0.04% | 304.8만 |
|---|
| 2026.01.30 | ₩75,363 | ₩75,550 | ₩74,251 | ₩74,907 | -0.60% | 160.6만 |
|---|
| 2026.01.29 | ₩75,363 | ₩76,100 | ₩74,894 | ₩75,363 | 0.00% | 157만 |
|---|
| 2026.01.28 | ₩74,679 | ₩75,215 | ₩74,398 | ₩74,706 | +0.04% | 141.7만 |
|---|
| 2026.01.27 | ₩73,701 | ₩74,760 | ₩73,420 | ₩74,679 | +1.33% | 114.4만 |
|---|
| 2026.01.26 | ₩74,545 | ₩74,612 | ₩72,843 | ₩73,393 | -1.55% | 185.6만 |
|---|
| 2026.01.23 | ₩75,041 | ₩75,175 | ₩73,916 | ₩73,929 | -1.48% | 123.2만 |
|---|
| 2026.01.22 | ₩74,934 | ₩75,135 | ₩73,741 | ₩74,465 | -0.63% | 128.6만 |
|---|
| 2026.01.21 | ₩75,189 | ₩75,577 | ₩74,385 | ₩74,532 | -0.87% | 115.3만 |
|---|
| 2026.01.20 | ₩76,247 | ₩76,596 | ₩74,398 | ₩74,425 | -2.39% | 174.2만 |
|---|
| 2026.01.16 | ₩75,055 | ₩75,993 | ₩75,055 | ₩75,818 | +1.02% | 100.3만 |
|---|
| 2026.01.15 | ₩74,478 | ₩75,443 | ₩73,983 | ₩75,001 | +0.70% | 154.5만 |
|---|
| 2026.01.14 | ₩73,433 | ₩74,720 | ₩73,433 | ₩74,318 | +1.20% | 236.6만 |
|---|
| 2026.01.13 | ₩72,160 | ₩74,090 | ₩72,147 | ₩73,393 | +1.71% | 179.3만 |
|---|
| 2026.01.12 | ₩71,155 | ₩72,240 | ₩71,088 | ₩72,147 | +1.39% | 88.8만 |
|---|
| 2026.01.09 | ₩70,431 | ₩71,450 | ₩70,418 | ₩71,021 | +0.84% | 113만 |
|---|
| 2026.01.08 | ₩70,070 | ₩70,686 | ₩69,145 | ₩70,418 | +0.50% | 173.8만 |
|---|
| 2026.01.07 | ₩70,016 | ₩70,472 | ₩69,225 | ₩70,137 | +0.17% | 165.7만 |
|---|
| 2026.01.06 | ₩71,503 | ₩71,503 | ₩69,828 | ₩69,976 | -2.14% | 162.6만 |
|---|
| 2026.01.05 | ₩72,696 | ₩72,696 | ₩70,351 | ₩71,423 | -1.75% | 198.9만 |
|---|
| 2026.01.02 | ₩71,343 | ₩72,629 | ₩71,034 | ₩72,187 | +1.18% | 101.2만 |
|---|
| 2025.12.31 | ₩71,972 | ₩72,093 | ₩71,209 | ₩71,517 | -0.63% | 96.2만 |
|---|
| 2025.12.30 | ₩72,401 | ₩72,790 | ₩71,691 | ₩71,879 | -0.72% | 257.2만 |
|---|
| 2025.12.29 | ₩72,267 | ₩72,723 | ₩72,240 | ₩72,374 | +0.15% | 73.4만 |
|---|
| 2025.12.26 | ₩72,361 | ₩72,750 | ₩72,093 | ₩72,267 | -0.13% | 57만 |
|---|
| 2025.12.24 | ₩72,361 | ₩72,709 | ₩71,865 | ₩72,401 | +0.06% | 39.1만 |
|---|
| 2025.12.23 | ₩72,294 | ₩72,401 | ₩71,852 | ₩72,348 | +0.07% | 84.7만 |
|---|
| 2025.12.22 | ₩72,629 | ₩72,642 | ₩71,034 | ₩72,039 | -0.81% | 130.9만 |
|---|
| 2025.12.19 | ₩71,034 | ₩72,441 | ₩71,034 | ₩71,959 | +1.30% | 380.3만 |
|---|
| 2025.12.18 | ₩72,817 | ₩72,951 | ₩70,860 | ₩71,302 | -2.08% | 208.4만 |
|---|
| 2025.12.17 | ₩72,361 | ₩73,018 | ₩72,361 | ₩72,991 | +0.87% | 116.6만 |
|---|
| 2025.12.16 | ₩73,433 | ₩73,433 | ₩72,321 | ₩72,348 | -1.48% | 145.4만 |
|---|
| 2025.12.15 | ₩73,353 | ₩73,701 | ₩72,776 | ₩73,567 | +0.29% | 140만 |
|---|
| 2025.12.12 | ₩72,991 | ₩73,500 | ₩72,549 | ₩73,500 | +0.70% | 113.8만 |
|---|
| 2025.12.11 | ₩73,728 | ₩74,103 | ₩72,763 | ₩73,058 | -0.91% | 138.9만 |
|---|
| 2025.12.10 | ₩73,969 | ₩74,344 | ₩73,460 | ₩73,902 | -0.09% | 108.1만 |
|---|
| 2025.12.09 | ₩74,532 | ₩75,256 | ₩73,862 | ₩73,969 | -0.76% | 136.5만 |
|---|
| 2025.12.08 | ₩74,961 | ₩75,041 | ₩74,063 | ₩74,438 | -0.70% | 97.6만 |
|---|
| 2025.12.05 | ₩74,988 | ₩75,390 | ₩74,304 | ₩74,854 | -0.18% | 116.1만 |
|---|
| 2025.12.04 | ₩73,500 | ₩74,947 | ₩73,487 | ₩74,880 | +1.88% | 172.3만 |
|---|
| 2025.12.03 | ₩72,549 | ₩73,554 | ₩72,388 | ₩73,460 | +1.26% | 114.6만 |
|---|
| 2025.12.02 | ₩73,433 | ₩73,607 | ₩72,187 | ₩72,227 | -1.64% | 140.2만 |
|---|
| 2025.12.01 | ₩72,361 | ₩73,621 | ₩72,361 | ₩73,500 | +1.57% | 133.2만 |
|---|
| 2025.11.28 | ₩71,986 | ₩72,937 | ₩71,932 | ₩72,803 | +1.14% | 72.1만 |
|---|
| 2025.11.26 | ₩71,691 | ₩72,281 | ₩71,597 | ₩71,879 | +0.26% | 125.5만 |
|---|
| 2025.11.25 | ₩71,316 | ₩72,334 | ₩71,222 | ₩71,637 | +0.45% | 155.5만 |
|---|
| 2025.11.24 | ₩72,817 | ₩72,817 | ₩70,431 | ₩71,343 | -2.02% | 183.4만 |
|---|
| 2025.11.21 | ₩71,664 | ₩72,683 | ₩71,557 | ₩72,441 | +1.08% | 136.5만 |
|---|
| 2025.11.20 | ₩71,530 | ₩72,468 | ₩71,222 | ₩71,664 | +0.19% | 138.9만 |
|---|
| 2025.11.19 | ₩70,887 | ₩71,530 | ₩70,096 | ₩71,450 | +0.79% | 110.3만 |
|---|
| 2025.11.18 | ₩70,472 | ₩71,209 | ₩70,418 | ₩70,847 | +0.53% | 161.8만 |
|---|
| 2025.11.17 | ₩71,436 | ₩71,436 | ₩70,579 | ₩70,753 | -0.96% | 126.4만 |
|---|
| 2025.11.14 | ₩70,043 | ₩71,423 | ₩69,587 | ₩71,302 | +1.80% | 195.4만 |
|---|
| 2025.11.13 | ₩70,244 | ₩70,833 | ₩69,400 | ₩69,614 | -0.90% | 188.1만 |
|---|
| 2025.11.12 | ₩69,627 | ₩70,324 | ₩69,413 | ₩70,311 | +0.98% | 167.9만 |
|---|
| 2025.11.11 | ₩69,199 | ₩69,989 | ₩69,158 | ₩69,735 | +0.77% | 221.7만 |
|---|
| 2025.11.10 | ₩68,864 | ₩69,400 | ₩68,381 | ₩69,386 | +0.76% | 257.9만 |
|---|
| 2025.11.07 | ₩67,698 | ₩68,783 | ₩67,296 | ₩68,703 | +1.48% | 168.3만 |
|---|
| 2025.11.06 | ₩69,225 | ₩69,721 | ₩68,984 | ₩69,051 | -0.25% | 194만 |
|---|
| 2025.11.05 | ₩68,462 | ₩69,775 | ₩68,207 | ₩69,118 | +0.96% | 264.5만 |
|---|
| 2025.11.04 | ₩68,931 | ₩69,266 | ₩67,497 | ₩68,609 | -0.47% | 322.3만 |
|---|
| 2025.11.03 | ₩68,408 | ₩68,555 | ₩67,899 | ₩68,140 | -0.39% | 262.3만 |
|---|
| 2025.10.31 | ₩68,033 | ₩68,180 | ₩67,349 | ₩68,019 | -0.02% | 137.6만 |
|---|
| 2025.10.30 | ₩67,738 | ₩68,100 | ₩67,443 | ₩67,765 | +0.04% | 129.2만 |
|---|
| 2025.10.29 | ₩68,207 | ₩68,247 | ₩67,296 | ₩67,390 | -1.20% | 254.8만 |
|---|
| 2025.10.28 | ₩68,100 | ₩68,127 | ₩67,684 | ₩68,033 | -0.10% | 128만 |
|---|
| 2025.10.27 | ₩67,671 | ₩68,180 | ₩67,403 | ₩68,100 | +0.63% | 86.9만 |
|---|
| 2025.10.24 | ₩68,341 | ₩68,341 | ₩67,162 | ₩67,604 | -1.08% | 132.5만 |
|---|
| 2025.10.23 | ₩68,220 | ₩68,314 | ₩67,765 | ₩68,180 | -0.06% | 168.7만 |
|---|
| 2025.10.22 | ₩66,733 | ₩67,979 | ₩66,612 | ₩67,792 | +1.59% | 176.8만 |
|---|
| 2025.10.21 | ₩66,492 | ₩66,733 | ₩66,237 | ₩66,478 | -0.02% | 79.8만 |
|---|
| 2025.10.20 | ₩65,661 | ₩66,773 | ₩65,661 | ₩66,492 | +1.27% | 169.4만 |
|---|
| 2025.10.17 | ₩64,991 | ₩65,741 | ₩64,830 | ₩65,554 | +0.87% | 126.8만 |
|---|
| 2025.10.16 | ₩66,117 | ₩66,170 | ₩64,710 | ₩65,031 | -1.64% | 175.7만 |
|---|
| 2025.10.15 | ₩65,849 | ₩66,840 | ₩65,715 | ₩66,090 | +0.37% | 154.8만 |
|---|
| 2025.10.14 | ₩64,455 | ₩65,782 | ₩64,241 | ₩65,594 | +1.77% | 107.1만 |
|---|
| 2025.10.13 | ₩64,348 | ₩65,219 | ₩64,267 | ₩65,152 | +1.25% | 124.5만 |
|---|
| 2025.10.10 | ₩64,375 | ₩64,964 | ₩64,053 | ₩64,053 | -0.50% | 187.5만 |
|---|