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 | ₩76,708 | ₩77,016 | ₩74,969 | ₩75,330 | -1.80% | 169.9만 |
| 2026.10.08 | ₩76,882 | ₩76,989 | ₩76,427 | ₩76,695 | -0.24% | 68.9만 |
| 2026.10.07 | ₩77,417 | ₩77,511 | ₩76,106 | ₩76,333 | -1.40% | 110.6만 |
| 2026.10.06 | ₩76,762 | ₩77,457 | ₩75,691 | ₩77,297 | +0.70% | 94.8만 |
| 2026.10.05 | ₩75,383 | ₩77,136 | ₩75,343 | ₩76,762 | +1.83% | 83.5만 |
| 2026.10.02 | ₩75,263 | ₩75,919 | ₩75,049 | ₩75,437 | +0.23% | 110.6만 |
| 2026.10.01 | ₩75,424 | ₩75,892 | ₩74,862 | ₩75,397 | -0.04% | 192.3만 |
| 2026.09.30 | ₩76,160 | ₩76,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,357 |
| -1.05% |
| 149.3만 |
| 2026.09.29 | ₩76,936 | ₩77,283 | ₩75,731 | ₩76,333 | -0.78% | 175.1만 |
|---|
| 2026.09.28 | ₩76,039 | ₩77,404 | ₩74,955 | ₩77,150 | +1.46% | 167.8만 |
|---|
| 2026.09.25 | ₩77,417 | ₩77,538 | ₩75,825 | ₩75,999 | -1.83% | 212.9만 |
|---|
| 2026.09.24 | ₩78,929 | ₩79,050 | ₩77,498 | ₩77,578 | -1.71% | 119.1만 |
|---|
| 2026.09.23 | ₩79,277 | ₩80,040 | ₩78,046 | ₩78,688 | -0.74% | 123.4만 |
|---|
| 2026.09.22 | ₩78,555 | ₩80,334 | ₩78,541 | ₩79,157 | +0.77% | 172만 |
|---|
| 2026.09.21 | ₩79,478 | ₩79,745 | ₩78,715 | ₩79,063 | -0.52% | 104.3만 |
|---|
| 2026.09.18 | ₩78,528 | ₩79,678 | ₩78,314 | ₩79,531 | +1.28% | 248.8만 |
|---|
| 2026.09.17 | ₩77,912 | ₩78,943 | ₩77,886 | ₩78,434 | +0.67% | 94.2만 |
|---|
| 2026.09.16 | ₩78,621 | ₩78,729 | ₩76,748 | ₩77,511 | -1.41% | 176.2만 |
|---|
| 2026.09.15 | ₩78,822 | ₩79,210 | ₩78,033 | ₩78,167 | -0.83% | 142.9만 |
|---|
| 2026.09.14 | ₩80,334 | ₩80,401 | ₩78,314 | ₩78,795 | -1.92% | 178.1만 |
|---|
| 2026.09.11 | ₩79,852 | ₩80,562 | ₩79,732 | ₩80,067 | +0.27% | 66.7만 |
|---|
| 2026.09.10 | ₩80,481 | ₩80,562 | ₩79,505 | ₩79,786 | -0.86% | 107.9만 |
|---|
| 2026.09.09 | ₩80,602 | ₩80,802 | ₩80,160 | ₩80,588 | -0.02% | 112.5만 |
|---|
| 2026.09.08 | ₩80,040 | ₩80,669 | ₩79,117 | ₩80,053 | +0.02% | 142.6만 |
|---|
| 2026.09.04 | ₩79,317 | ₩79,973 | ₩78,862 | ₩79,839 | +0.66% | 100.7만 |
|---|
| 2026.09.03 | ₩79,384 | ₩80,334 | ₩78,996 | ₩79,398 | +0.02% | 123.1만 |
|---|
| 2026.09.02 | ₩79,438 | ₩79,812 | ₩78,648 | ₩78,929 | -0.64% | 128.2만 |
|---|
| 2026.09.01 | ₩79,237 | ₩79,919 | ₩78,755 | ₩79,063 | -0.22% | 126.9만 |
|---|
| 2026.08.31 | ₩79,411 | ₩79,665 | ₩78,889 | ₩79,170 | -0.30% | 140.6만 |
|---|
| 2026.08.28 | ₩79,277 | ₩79,946 | ₩79,250 | ₩79,277 | 0.00% | 67.6만 |
|---|
| 2026.08.27 | ₩79,545 | ₩79,906 | ₩78,394 | ₩79,625 | +0.10% | 100.7만 |
|---|
| 2026.08.26 | ₩77,939 | ₩79,518 | ₩77,939 | ₩79,371 | +1.84% | 80.3만 |
|---|
| 2026.08.25 | ₩78,233 | ₩78,541 | ₩77,752 | ₩78,086 | -0.19% | 128.3만 |
|---|
| 2026.08.24 | ₩78,247 | ₩78,608 | ₩77,859 | ₩78,220 | -0.03% | 66.6만 |
|---|
| 2026.08.21 | ₩78,260 | ₩78,876 | ₩77,136 | ₩78,153 | -0.14% | 171.4만 |
|---|
| 2026.08.20 | ₩78,675 | ₩79,290 | ₩78,340 | ₩78,407 | -0.34% | 63.4만 |
|---|
| 2026.08.19 | ₩79,558 | ₩79,812 | ₩78,394 | ₩78,528 | -1.29% | 114.1만 |
|---|
| 2026.08.18 | ₩79,384 | ₩80,133 | ₩79,183 | ₩79,424 | +0.05% | 115.8만 |
|---|
| 2026.08.17 | ₩79,344 | ₩79,933 | ₩78,943 | ₩79,050 | -0.37% | 110.6만 |
|---|
| 2026.08.14 | ₩78,943 | ₩79,625 | ₩78,541 | ₩79,585 | +0.81% | 118.9만 |
|---|
| 2026.08.13 | ₩79,946 | ₩80,388 | ₩78,702 | ₩78,702 | -1.56% | 144.7만 |
|---|
| 2026.08.12 | ₩79,612 | ₩80,495 | ₩79,571 | ₩80,200 | +0.74% | 109만 |
|---|
| 2026.08.11 | ₩78,274 | ₩79,652 | ₩78,274 | ₩79,344 | +1.37% | 134.9만 |
|---|
| 2026.08.10 | ₩78,742 | ₩79,009 | ₩77,993 | ₩78,541 | -0.25% | 151.7만 |
|---|
| 2026.08.07 | ₩78,514 | ₩79,692 | ₩78,314 | ₩78,742 | +0.29% | 193.8만 |
|---|
| 2026.08.06 | ₩79,852 | ₩80,936 | ₩79,384 | ₩80,843 | +1.24% | 162.1만 |
|---|
| 2026.08.05 | ₩81,391 | ₩81,552 | ₩79,264 | ₩79,331 | -2.53% | 199.8만 |
|---|
| 2026.08.04 | ₩78,902 | ₩81,164 | ₩77,979 | ₩80,963 | +2.61% | 205.2만 |
|---|
| 2026.08.03 | ₩78,394 | ₩78,876 | ₩77,912 | ₩78,822 | +0.55% | 160.3만 |
|---|
| 2026.07.31 | ₩77,511 | ₩78,581 | ₩77,056 | ₩78,207 | +0.90% | 120.2만 |
|---|
| 2026.07.30 | ₩77,364 | ₩77,779 | ₩76,976 | ₩77,083 | -0.36% | 215.6만 |
|---|
| 2026.07.29 | ₩79,571 | ₩80,281 | ₩77,123 | ₩77,324 | -2.82% | 217.7만 |
|---|
| 2026.07.28 | ₩78,274 | ₩79,906 | ₩78,019 | ₩79,210 | +1.20% | 199.4만 |
|---|
| 2026.07.27 | ₩78,474 | ₩78,862 | ₩77,966 | ₩78,086 | -0.49% | 214.2만 |
|---|
| 2026.07.24 | ₩77,150 | ₩78,795 | ₩77,016 | ₩78,474 | +1.72% | 178.1만 |
|---|
| 2026.07.23 | ₩76,253 | ₩77,083 | ₩75,919 | ₩76,949 | +0.91% | 135.3만 |
|---|
| 2026.07.22 | ₩76,079 | ₩76,374 | ₩75,731 | ₩75,745 | -0.44% | 153.4만 |
|---|
| 2026.07.21 | ₩76,708 | ₩76,936 | ₩75,477 | ₩75,584 | -1.47% | 166.2만 |
|---|
| 2026.07.20 | ₩76,507 | ₩77,404 | ₩76,160 | ₩76,441 | -0.09% | 128.1만 |
|---|
| 2026.07.17 | ₩76,681 | ₩77,069 | ₩75,798 | ₩76,347 | -0.44% | 193.6만 |
|---|
| 2026.07.16 | ₩75,317 | ₩76,775 | ₩75,276 | ₩76,494 | +1.56% | 122만 |
|---|
| 2026.07.15 | ₩75,678 | ₩76,160 | ₩75,397 | ₩75,477 | -0.27% | 107.7만 |
|---|
| 2026.07.14 | ₩76,829 | ₩77,069 | ₩75,531 | ₩75,611 | -1.58% | 182.1만 |
|---|
| 2026.07.13 | ₩76,681 | ₩77,297 | ₩76,414 | ₩76,548 | -0.17% | 134.2만 |
|---|
| 2026.07.10 | ₩76,601 | ₩76,909 | ₩75,611 | ₩76,200 | -0.52% | 119.8만 |
|---|
| 2026.07.09 | ₩76,601 | ₩77,324 | ₩76,293 | ₩76,521 | -0.10% | 96.9만 |
|---|
| 2026.07.08 | ₩77,444 | ₩77,444 | ₩75,758 | ₩76,855 | -0.76% | 156.4만 |
|---|
| 2026.07.07 | ₩76,708 | ₩77,712 | ₩76,293 | ₩76,949 | +0.31% | 151.8만 |
|---|
| 2026.07.06 | ₩76,267 | ₩77,203 | ₩76,039 | ₩76,226 | -0.05% | 79.6만 |
|---|
| 2026.07.02 | ₩74,929 | ₩76,574 | ₩74,929 | ₩76,481 | +2.07% | 102.2만 |
|---|
| 2026.07.01 | ₩75,210 | ₩75,865 | ₩74,474 | ₩74,822 | -0.52% | 107.5만 |
|---|
| 2026.06.30 | ₩75,263 | ₩75,812 | ₩74,888 | ₩75,370 | +0.14% | 81.9만 |
|---|
| 2026.06.29 | ₩75,664 | ₩76,119 | ₩75,036 | ₩75,223 | -0.58% | 94.1만 |
|---|
| 2026.06.26 | ₩74,929 | ₩75,959 | ₩74,929 | ₩75,624 | +0.93% | 112.1만 |
|---|
| 2026.06.25 | ₩75,196 | ₩76,534 | ₩74,995 | ₩75,022 | -0.23% | 153.1만 |
|---|
| 2026.06.24 | ₩76,628 | ₩77,069 | ₩75,196 | ₩75,236 | -1.82% | 149.4만 |
|---|
| 2026.06.23 | ₩75,838 | ₩77,257 | ₩75,678 | ₩77,176 | +1.76% | 107.5만 |
|---|
| 2026.06.22 | ₩75,598 | ₩76,695 | ₩75,303 | ₩76,133 | +0.71% | 154.1만 |
|---|
| 2026.06.18 | ₩74,581 | ₩76,160 | ₩74,166 | ₩76,052 | +1.97% | 318.9만 |
|---|
| 2026.06.17 | ₩74,795 | ₩75,263 | ₩74,567 | ₩74,808 | +0.02% | 108.3만 |
|---|
| 2026.06.16 | ₩74,875 | ₩75,357 | ₩74,086 | ₩75,036 | +0.21% | 113.5만 |
|---|
| 2026.06.15 | ₩74,955 | ₩76,173 | ₩74,367 | ₩74,487 | -0.62% | 208.7만 |
|---|
| 2026.06.12 | ₩75,343 | ₩77,176 | ₩75,303 | ₩76,093 | +0.99% | 177만 |
|---|
| 2026.06.11 | ₩75,678 | ₩76,146 | ₩75,089 | ₩75,584 | -0.12% | 142.6만 |
|---|
| 2026.06.10 | ₩75,598 | ₩76,574 | ₩75,343 | ₩75,450 | -0.19% | 129.3만 |
|---|
| 2026.06.09 | ₩75,598 | ₩76,507 | ₩75,370 | ₩75,598 | 0.00% | 199.6만 |
|---|
| 2026.06.08 | ₩75,504 | ₩76,186 | ₩75,062 | ₩75,477 | -0.04% | 96.1만 |
|---|
| 2026.06.05 | ₩75,103 | ₩76,494 | ₩74,848 | ₩75,571 | +0.62% | 168.1만 |
|---|
| 2026.06.04 | ₩73,938 | ₩75,464 | ₩73,938 | ₩75,357 | +1.92% | 155.4만 |
|---|
| 2026.06.03 | ₩74,393 | ₩75,183 | ₩73,724 | ₩73,938 | -0.61% | 170.9만 |
|---|
| 2026.06.02 | ₩73,591 | ₩74,500 | ₩73,591 | ₩74,500 | +1.24% | 92.4만 |
|---|
| 2026.06.01 | ₩73,390 | ₩73,938 | ₩73,243 | ₩73,577 | +0.26% | 129.1만 |
|---|
| 2026.05.29 | ₩73,952 | ₩74,246 | ₩72,681 | ₩73,122 | -1.12% | 221.7만 |
|---|
| 2026.05.28 | ₩74,514 | ₩74,875 | ₩73,992 | ₩74,246 | -0.36% | 169.6만 |
|---|
| 2026.05.27 | ₩75,477 | ₩76,641 | ₩74,460 | ₩74,541 | -1.24% | 184.5만 |
|---|
| 2026.05.26 | ₩75,196 | ₩76,467 | ₩75,036 | ₩75,557 | +0.48% | 185.4만 |
|---|
| 2026.05.22 | ₩74,260 | ₩75,798 | ₩74,260 | ₩75,557 | +1.75% | 178.9만 |
|---|
| 2026.05.21 | ₩74,393 | ₩74,955 | ₩74,072 | ₩74,420 | +0.04% | 171.5만 |
|---|
| 2026.05.20 | ₩74,099 | ₩74,808 | ₩73,979 | ₩74,179 | +0.11% | 137.3만 |
|---|
| 2026.05.19 | ₩73,965 | ₩74,848 | ₩73,778 | ₩74,380 | +0.56% | 121.7만 |
|---|
| 2026.05.18 | ₩73,002 | ₩74,193 | ₩72,547 | ₩74,179 | +1.61% | 142만 |
|---|
| 2026.05.15 | ₩74,621 | ₩74,661 | ₩73,029 | ₩73,283 | -1.79% | 252.3만 |
|---|
| 2026.05.14 | ₩73,069 | ₩74,393 | ₩73,069 | ₩74,353 | +1.76% | 500.8만 |
|---|
| 2026.05.13 | ₩72,707 | ₩73,363 | ₩72,172 | ₩73,336 | +0.86% | 197.1만 |
|---|
| 2026.05.12 | ₩72,440 | ₩73,095 | ₩71,865 | ₩72,774 | +0.46% | 156만 |
|---|
| 2026.05.11 | ₩72,386 | ₩72,534 | ₩71,450 | ₩72,293 | -0.13% | 182.7만 |
|---|
| 2026.05.08 | ₩73,858 | ₩73,979 | ₩72,065 | ₩72,253 | -2.17% | 252.4만 |
|---|
| 2026.05.07 | ₩74,059 | ₩75,290 | ₩73,269 | ₩75,290 | +1.66% | 204.4만 |
|---|
| 2026.05.06 | ₩74,126 | ₩74,929 | ₩72,948 | ₩74,474 | +0.47% | 623.8만 |
|---|
| 2026.05.05 | ₩75,999 | ₩76,267 | ₩73,376 | ₩74,474 | -2.01% | 330.5만 |
|---|
| 2026.05.04 | ₩76,267 | ₩76,949 | ₩75,798 | ₩76,494 | +0.30% | 208.8만 |
|---|
| 2026.05.01 | ₩75,584 | ₩76,307 | ₩75,276 | ₩75,745 | +0.21% | 212.5만 |
|---|
| 2026.04.30 | ₩74,474 | ₩75,745 | ₩74,300 | ₩75,290 | +1.10% | 235.2만 |
|---|
| 2026.04.29 | ₩74,005 | ₩74,514 | ₩73,591 | ₩74,286 | +0.38% | 379.4만 |
|---|
| 2026.04.28 | ₩73,738 | ₩74,032 | ₩72,734 | ₩73,698 | -0.05% | 264.1만 |
|---|
| 2026.04.27 | ₩74,045 | ₩74,460 | ₩73,069 | ₩73,069 | -1.32% | 224.4만 |
|---|
| 2026.04.24 | ₩74,193 | ₩74,594 | ₩73,269 | ₩74,045 | -0.20% | 344.7만 |
|---|
| 2026.04.23 | ₩74,567 | ₩75,143 | ₩73,965 | ₩74,407 | -0.22% | 141.7만 |
|---|
| 2026.04.22 | ₩74,567 | ₩74,942 | ₩74,273 | ₩74,527 | -0.05% | 165.3만 |
|---|
| 2026.04.21 | ₩74,875 | ₩75,062 | ₩74,072 | ₩74,219 | -0.88% | 274.7만 |
|---|
| 2026.04.20 | ₩75,076 | ₩75,598 | ₩74,233 | ₩74,514 | -0.75% | 112만 |
|---|
| 2026.04.17 | ₩73,698 | ₩74,808 | ₩72,948 | ₩74,768 | +1.45% | 433.4만 |
|---|
| 2026.04.16 | ₩73,443 | ₩74,460 | ₩73,136 | ₩73,912 | +0.64% | 91.9만 |
|---|
| 2026.04.15 | ₩73,457 | ₩73,952 | ₩73,149 | ₩73,283 | -0.24% | 106.4만 |
|---|
| 2026.04.14 | ₩74,661 | ₩74,875 | ₩73,296 | ₩73,604 | -1.42% | 381.6만 |
|---|
| 2026.04.13 | ₩75,477 | ₩75,531 | ₩74,286 | ₩75,022 | -0.60% | 204만 |
|---|
| 2026.04.10 | ₩75,491 | ₩76,160 | ₩75,062 | ₩75,129 | -0.48% | 215.6만 |
|---|
| 2026.04.09 | ₩74,607 | ₩76,039 | ₩74,607 | ₩75,410 | +1.08% | 112.8만 |
|---|
| 2026.04.08 | ₩73,256 | ₩74,902 | ₩72,400 | ₩74,781 | +2.08% | 220.3만 |
|---|
| 2026.04.07 | ₩74,059 | ₩74,755 | ₩73,671 | ₩73,912 | -0.20% | 190.8만 |
|---|
| 2026.04.06 | ₩74,514 | ₩75,236 | ₩74,059 | ₩74,474 | -0.05% | 115.5만 |
|---|
| 2026.04.02 | ₩75,263 | ₩75,598 | ₩73,657 | ₩74,795 | -0.62% | 203.6만 |
|---|
| 2026.04.01 | ₩75,624 | ₩75,624 | ₩74,500 | ₩74,822 | -1.06% | 253.4만 |
|---|
| 2026.03.31 | ₩77,243 | ₩77,591 | ₩75,598 | ₩76,360 | -1.14% | 217.9만 |
|---|
| 2026.03.30 | ₩78,140 | ₩78,541 | ₩76,574 | ₩77,163 | -1.25% | 236만 |
|---|
| 2026.03.27 | ₩78,702 | ₩79,933 | ₩77,671 | ₩77,779 | -1.17% | 173.3만 |
|---|
| 2026.03.26 | ₩79,009 | ₩79,411 | ₩78,274 | ₩78,889 | -0.15% | 142.7만 |
|---|
| 2026.03.25 | ₩78,862 | ₩79,210 | ₩78,421 | ₩78,795 | -0.08% | 115만 |
|---|
| 2026.03.24 | ₩78,581 | ₩80,254 | ₩78,448 | ₩79,170 | +0.75% | 127.2만 |
|---|
| 2026.03.23 | ₩77,257 | ₩78,608 | ₩76,762 | ₩78,474 | +1.58% | 104.2만 |
|---|
| 2026.03.20 | ₩78,167 | ₩78,755 | ₩76,855 | ₩77,591 | -0.74% | 330.6만 |
|---|
| 2026.03.19 | ₩76,895 | ₩78,073 | ₩76,427 | ₩77,979 | +1.41% | 149.1만 |
|---|
| 2026.03.18 | ₩77,805 | ₩78,327 | ₩76,681 | ₩76,762 | -1.34% | 176.1만 |
|---|
| 2026.03.17 | ₩77,738 | ₩78,742 | ₩77,738 | ₩78,060 | +0.41% | 103.1만 |
|---|
| 2026.03.16 | ₩79,009 | ₩79,103 | ₩77,538 | ₩77,738 | -1.61% | 140.3만 |
|---|
| 2026.03.13 | ₩78,060 | ₩78,916 | ₩77,390 | ₩78,300 | +0.31% | 168.1만 |
|---|
| 2026.03.12 | ₩78,956 | ₩79,438 | ₩78,060 | ₩78,086 | -1.10% | 113.6만 |
|---|
| 2026.03.11 | ₩77,685 | ₩78,876 | ₩77,444 | ₩78,675 | +1.27% | 146.6만 |
|---|
| 2026.03.10 | ₩77,912 | ₩78,836 | ₩77,484 | ₩77,631 | -0.36% | 117.1만 |
|---|
| 2026.03.09 | ₩78,407 | ₩78,407 | ₩77,377 | ₩77,859 | -0.70% | 183.1만 |
|---|
| 2026.03.06 | ₩78,675 | ₩78,862 | ₩77,645 | ₩78,474 | -0.26% | 159.7만 |
|---|
| 2026.03.05 | ₩78,876 | ₩79,357 | ₩77,631 | ₩78,488 | -0.49% | 145.9만 |
|---|
| 2026.03.04 | ₩78,327 | ₩78,809 | ₩77,618 | ₩78,809 | +0.61% | 117.9만 |
|---|
| 2026.03.03 | ₩79,344 | ₩79,598 | ₩78,274 | ₩78,956 | -0.49% | 117.8만 |
|---|
| 2026.03.02 | ₩79,571 | ₩80,067 | ₩78,394 | ₩79,130 | -0.55% | 151.7만 |
|---|
| 2026.02.27 | ₩78,943 | ₩79,250 | ₩78,233 | ₩78,862 | -0.10% | 116.6만 |
|---|
| 2026.02.26 | ₩78,060 | ₩79,531 | ₩77,979 | ₩78,488 | +0.55% | 148.5만 |
|---|
| 2026.02.25 | ₩78,876 | ₩79,170 | ₩78,019 | ₩78,314 | -0.71% | 125.5만 |
|---|
| 2026.02.24 | ₩79,076 | ₩79,076 | ₩77,859 | ₩78,795 | -0.36% | 98.3만 |
|---|
| 2026.02.23 | ₩77,845 | ₩79,277 | ₩77,712 | ₩78,675 | +1.07% | 194.1만 |
|---|
| 2026.02.20 | ₩76,869 | ₩78,354 | ₩76,748 | ₩77,859 | +1.29% | 147.9만 |
|---|
| 2026.02.19 | ₩75,999 | ₩76,989 | ₩75,999 | ₩76,641 | +0.85% | 161.9만 |
|---|
| 2026.02.18 | ₩77,150 | ₩77,966 | ₩75,731 | ₩75,865 | -1.66% | 166.1만 |
|---|
| 2026.02.17 | ₩76,280 | ₩77,591 | ₩75,691 | ₩76,735 | +0.60% | 274.9만 |
|---|
| 2026.02.13 | ₩74,059 | ₩76,427 | ₩74,032 | ₩76,039 | +2.67% | 234.5만 |
|---|
| 2026.02.12 | ₩74,447 | ₩75,156 | ₩73,778 | ₩73,791 | -0.88% | 690.8만 |
|---|
| 2026.02.11 | ₩74,260 | ₩74,741 | ₩74,019 | ₩74,527 | +0.36% | 115.4만 |
|---|
| 2026.02.10 | ₩73,350 | ₩74,567 | ₩72,895 | ₩74,099 | +1.02% | 112.3만 |
|---|
| 2026.02.09 | ₩73,323 | ₩73,684 | ₩71,998 | ₩73,604 | +0.38% | 266.6만 |
|---|
| 2026.02.06 | ₩75,450 | ₩75,544 | ₩74,835 | ₩74,929 | -0.69% | 218.7만 |
|---|
| 2026.02.05 | ₩74,206 | ₩75,517 | ₩73,791 | ₩75,491 | +1.73% | 193만 |
|---|
| 2026.02.04 | ₩73,979 | ₩74,393 | ₩73,376 | ₩74,380 | +0.54% | 171.9만 |
|---|
| 2026.02.03 | ₩75,169 | ₩75,317 | ₩72,734 | ₩73,952 | -1.62% | 315.8만 |
|---|
| 2026.02.02 | ₩73,992 | ₩75,210 | ₩73,738 | ₩74,019 | +0.04% | 304.8만 |
|---|
| 2026.01.30 | ₩75,250 | ₩75,437 | ₩74,139 | ₩74,795 | -0.60% | 160.6만 |
|---|
| 2026.01.29 | ₩75,250 | ₩75,986 | ₩74,781 | ₩75,250 | 0.00% | 157만 |
|---|
| 2026.01.28 | ₩74,567 | ₩75,103 | ₩74,286 | ₩74,594 | +0.04% | 141.7만 |
|---|
| 2026.01.27 | ₩73,591 | ₩74,648 | ₩73,310 | ₩74,567 | +1.33% | 114.4만 |
|---|
| 2026.01.26 | ₩74,433 | ₩74,500 | ₩72,734 | ₩73,283 | -1.55% | 185.6만 |
|---|
| 2026.01.23 | ₩74,929 | ₩75,062 | ₩73,805 | ₩73,818 | -1.48% | 123.2만 |
|---|
| 2026.01.22 | ₩74,822 | ₩75,022 | ₩73,631 | ₩74,353 | -0.63% | 128.6만 |
|---|
| 2026.01.21 | ₩75,076 | ₩75,464 | ₩74,273 | ₩74,420 | -0.87% | 115.3만 |
|---|
| 2026.01.20 | ₩76,133 | ₩76,481 | ₩74,286 | ₩74,313 | -2.39% | 174.2만 |
|---|
| 2026.01.16 | ₩74,942 | ₩75,879 | ₩74,942 | ₩75,705 | +1.02% | 100.3만 |
|---|
| 2026.01.15 | ₩74,367 | ₩75,330 | ₩73,872 | ₩74,888 | +0.70% | 154.5만 |
|---|
| 2026.01.14 | ₩73,323 | ₩74,607 | ₩73,323 | ₩74,206 | +1.20% | 236.6만 |
|---|
| 2026.01.13 | ₩72,052 | ₩73,979 | ₩72,038 | ₩73,283 | +1.71% | 179.3만 |
|---|
| 2026.01.12 | ₩71,048 | ₩72,132 | ₩70,981 | ₩72,038 | +1.39% | 88.8만 |
|---|
| 2026.01.09 | ₩70,326 | ₩71,343 | ₩70,312 | ₩70,915 | +0.84% | 113만 |
|---|
| 2026.01.08 | ₩69,965 | ₩70,580 | ₩69,041 | ₩70,312 | +0.50% | 173.8만 |
|---|
| 2026.01.07 | ₩69,911 | ₩70,366 | ₩69,122 | ₩70,031 | +0.17% | 165.7만 |
|---|
| 2026.01.06 | ₩71,396 | ₩71,396 | ₩69,724 | ₩69,871 | -2.14% | 162.6만 |
|---|
| 2026.01.05 | ₩72,587 | ₩72,587 | ₩70,246 | ₩71,316 | -1.75% | 198.9만 |
|---|
| 2026.01.02 | ₩71,236 | ₩72,520 | ₩70,928 | ₩72,079 | +1.18% | 101.2만 |
|---|
| 2025.12.31 | ₩71,865 | ₩71,985 | ₩71,102 | ₩71,410 | -0.63% | 96.2만 |
|---|
| 2025.12.30 | ₩72,293 | ₩72,681 | ₩71,584 | ₩71,771 | -0.72% | 257.2만 |
|---|
| 2025.12.29 | ₩72,159 | ₩72,614 | ₩72,132 | ₩72,266 | +0.15% | 73.4만 |
|---|
| 2025.12.26 | ₩72,253 | ₩72,641 | ₩71,985 | ₩72,159 | -0.13% | 57만 |
|---|
| 2025.12.24 | ₩72,253 | ₩72,600 | ₩71,757 | ₩72,293 | +0.06% | 39.1만 |
|---|
| 2025.12.23 | ₩72,186 | ₩72,293 | ₩71,744 | ₩72,239 | +0.07% | 84.7만 |
|---|
| 2025.12.22 | ₩72,520 | ₩72,534 | ₩70,928 | ₩71,931 | -0.81% | 130.9만 |
|---|
| 2025.12.19 | ₩70,928 | ₩72,333 | ₩70,928 | ₩71,851 | +1.30% | 380.3만 |
|---|
| 2025.12.18 | ₩72,707 | ₩72,841 | ₩70,754 | ₩71,196 | -2.08% | 208.4만 |
|---|
| 2025.12.17 | ₩72,253 | ₩72,908 | ₩72,253 | ₩72,881 | +0.87% | 116.6만 |
|---|
| 2025.12.16 | ₩73,323 | ₩73,323 | ₩72,212 | ₩72,239 | -1.48% | 145.4만 |
|---|
| 2025.12.15 | ₩73,243 | ₩73,591 | ₩72,667 | ₩73,457 | +0.29% | 140만 |
|---|
| 2025.12.12 | ₩72,881 | ₩73,390 | ₩72,440 | ₩73,390 | +0.70% | 113.8만 |
|---|
| 2025.12.11 | ₩73,617 | ₩73,992 | ₩72,654 | ₩72,948 | -0.91% | 138.9만 |
|---|
| 2025.12.10 | ₩73,858 | ₩74,233 | ₩73,350 | ₩73,791 | -0.09% | 108.1만 |
|---|
| 2025.12.09 | ₩74,420 | ₩75,143 | ₩73,751 | ₩73,858 | -0.76% | 136.5만 |
|---|
| 2025.12.08 | ₩74,848 | ₩74,929 | ₩73,952 | ₩74,326 | -0.70% | 97.6만 |
|---|
| 2025.12.05 | ₩74,875 | ₩75,276 | ₩74,193 | ₩74,741 | -0.18% | 116.1만 |
|---|
| 2025.12.04 | ₩73,390 | ₩74,835 | ₩73,376 | ₩74,768 | +1.88% | 172.3만 |
|---|
| 2025.12.03 | ₩72,440 | ₩73,443 | ₩72,279 | ₩73,350 | +1.26% | 114.6만 |
|---|
| 2025.12.02 | ₩73,323 | ₩73,497 | ₩72,079 | ₩72,119 | -1.64% | 140.2만 |
|---|
| 2025.12.01 | ₩72,253 | ₩73,510 | ₩72,253 | ₩73,390 | +1.57% | 133.2만 |
|---|
| 2025.11.28 | ₩71,878 | ₩72,828 | ₩71,824 | ₩72,694 | +1.14% | 72.1만 |
|---|
| 2025.11.26 | ₩71,584 | ₩72,172 | ₩71,490 | ₩71,771 | +0.26% | 125.5만 |
|---|
| 2025.11.25 | ₩71,209 | ₩72,226 | ₩71,115 | ₩71,530 | +0.45% | 155.5만 |
|---|
| 2025.11.24 | ₩72,707 | ₩72,707 | ₩70,326 | ₩71,236 | -2.02% | 183.4만 |
|---|
| 2025.11.21 | ₩71,557 | ₩72,574 | ₩71,450 | ₩72,333 | +1.08% | 136.5만 |
|---|
| 2025.11.20 | ₩71,423 | ₩72,360 | ₩71,115 | ₩71,557 | +0.19% | 138.9만 |
|---|
| 2025.11.19 | ₩70,781 | ₩71,423 | ₩69,991 | ₩71,343 | +0.79% | 110.3만 |
|---|
| 2025.11.18 | ₩70,366 | ₩71,102 | ₩70,312 | ₩70,741 | +0.53% | 161.8만 |
|---|
| 2025.11.17 | ₩71,329 | ₩71,329 | ₩70,473 | ₩70,647 | -0.96% | 126.4만 |
|---|
| 2025.11.14 | ₩69,938 | ₩71,316 | ₩69,483 | ₩71,196 | +1.80% | 195.4만 |
|---|
| 2025.11.13 | ₩70,138 | ₩70,727 | ₩69,296 | ₩69,510 | -0.90% | 188.1만 |
|---|
| 2025.11.12 | ₩69,523 | ₩70,219 | ₩69,309 | ₩70,205 | +0.98% | 167.9만 |
|---|
| 2025.11.11 | ₩69,095 | ₩69,884 | ₩69,055 | ₩69,630 | +0.77% | 221.7만 |
|---|
| 2025.11.10 | ₩68,760 | ₩69,296 | ₩68,279 | ₩69,282 | +0.76% | 257.9만 |
|---|
| 2025.11.07 | ₩67,596 | ₩68,680 | ₩67,195 | ₩68,600 | +1.48% | 168.3만 |
|---|
| 2025.11.06 | ₩69,122 | ₩69,617 | ₩68,881 | ₩68,948 | -0.25% | 194만 |
|---|
| 2025.11.05 | ₩68,359 | ₩69,670 | ₩68,105 | ₩69,015 | +0.96% | 264.5만 |
|---|
| 2025.11.04 | ₩68,827 | ₩69,162 | ₩67,396 | ₩68,506 | -0.47% | 322.3만 |
|---|
| 2025.11.03 | ₩68,305 | ₩68,453 | ₩67,797 | ₩68,038 | -0.39% | 262.3만 |
|---|
| 2025.10.31 | ₩67,931 | ₩68,078 | ₩67,248 | ₩67,917 | -0.02% | 137.6만 |
|---|
| 2025.10.30 | ₩67,636 | ₩67,998 | ₩67,342 | ₩67,663 | +0.04% | 129.2만 |
|---|
| 2025.10.29 | ₩68,105 | ₩68,145 | ₩67,195 | ₩67,289 | -1.20% | 254.8만 |
|---|
| 2025.10.28 | ₩67,998 | ₩68,024 | ₩67,583 | ₩67,931 | -0.10% | 128만 |
|---|
| 2025.10.27 | ₩67,570 | ₩68,078 | ₩67,302 | ₩67,998 | +0.63% | 86.9만 |
|---|
| 2025.10.24 | ₩68,239 | ₩68,239 | ₩67,061 | ₩67,503 | -1.08% | 132.5만 |
|---|
| 2025.10.23 | ₩68,118 | ₩68,212 | ₩67,663 | ₩68,078 | -0.06% | 168.7만 |
|---|
| 2025.10.22 | ₩66,633 | ₩67,877 | ₩66,512 | ₩67,690 | +1.59% | 176.8만 |
|---|
| 2025.10.21 | ₩66,392 | ₩66,633 | ₩66,138 | ₩66,379 | -0.02% | 79.8만 |
|---|
| 2025.10.20 | ₩65,562 | ₩66,673 | ₩65,562 | ₩66,392 | +1.27% | 169.4만 |
|---|
| 2025.10.17 | ₩64,893 | ₩65,643 | ₩64,733 | ₩65,455 | +0.87% | 126.8만 |
|---|
| 2025.10.16 | ₩66,017 | ₩66,071 | ₩64,613 | ₩64,934 | -1.64% | 175.7만 |
|---|
| 2025.10.15 | ₩65,750 | ₩66,740 | ₩65,616 | ₩65,991 | +0.37% | 154.8만 |
|---|
| 2025.10.14 | ₩64,358 | ₩65,683 | ₩64,144 | ₩65,496 | +1.77% | 107.1만 |
|---|
| 2025.10.13 | ₩64,251 | ₩65,121 | ₩64,171 | ₩65,054 | +1.25% | 124.5만 |
|---|
| 2025.10.10 | ₩64,278 | ₩64,867 | ₩63,957 | ₩63,957 | -0.50% | 187.5만 |
|---|