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 | ₩76,897 | ₩77,206 | ₩75,154 | ₩75,516 | -1.80% | 169.9만 |
| 2026.10.08 | ₩77,072 | ₩77,179 | ₩76,616 | ₩76,884 | -0.24% | 68.9만 |
| 2026.10.07 | ₩77,608 | ₩77,702 | ₩76,294 | ₩76,522 | -1.40% | 110.6만 |
| 2026.10.06 | ₩76,951 | ₩77,648 | ₩75,878 | ₩77,487 | +0.70% | 94.8만 |
| 2026.10.05 | ₩75,569 | ₩77,327 | ₩75,529 | ₩76,951 | +1.83% | 83.5만 |
| 2026.10.02 | ₩75,449 | ₩76,106 | ₩75,234 | ₩75,623 | +0.23% | 110.6만 |
| 2026.10.01 | ₩75,610 | ₩76,079 | ₩75,046 | ₩75,583 | -0.04% | 192.3만 |
| 2026.09.30 | ₩76,347 | ₩77,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,543 |
| -1.05% |
| 149.3만 |
| 2026.09.29 | ₩77,125 | ₩77,474 | ₩75,918 | ₩76,522 | -0.78% | 175.1만 |
|---|
| 2026.09.28 | ₩76,227 | ₩77,595 | ₩75,140 | ₩77,340 | +1.46% | 167.8만 |
|---|
| 2026.09.25 | ₩77,608 | ₩77,729 | ₩76,012 | ₩76,186 | -1.83% | 212.9만 |
|---|
| 2026.09.24 | ₩79,124 | ₩79,245 | ₩77,689 | ₩77,769 | -1.71% | 119.1만 |
|---|
| 2026.09.23 | ₩79,473 | ₩80,237 | ₩78,239 | ₩78,882 | -0.74% | 123.4만 |
|---|
| 2026.09.22 | ₩78,748 | ₩80,532 | ₩78,735 | ₩79,352 | +0.77% | 172만 |
|---|
| 2026.09.21 | ₩79,674 | ₩79,942 | ₩78,909 | ₩79,258 | -0.52% | 104.3만 |
|---|
| 2026.09.18 | ₩78,721 | ₩79,875 | ₩78,507 | ₩79,727 | +1.28% | 248.8만 |
|---|
| 2026.09.17 | ₩78,104 | ₩79,137 | ₩78,078 | ₩78,628 | +0.67% | 94.2만 |
|---|
| 2026.09.16 | ₩78,815 | ₩78,923 | ₩76,938 | ₩77,702 | -1.41% | 176.2만 |
|---|
| 2026.09.15 | ₩79,017 | ₩79,406 | ₩78,225 | ₩78,359 | -0.83% | 142.9만 |
|---|
| 2026.09.14 | ₩80,532 | ₩80,599 | ₩78,507 | ₩78,990 | -1.92% | 178.1만 |
|---|
| 2026.09.11 | ₩80,049 | ₩80,760 | ₩79,929 | ₩80,264 | +0.27% | 66.7만 |
|---|
| 2026.09.10 | ₩80,680 | ₩80,760 | ₩79,701 | ₩79,982 | -0.86% | 107.9만 |
|---|
| 2026.09.09 | ₩80,801 | ₩81,002 | ₩80,358 | ₩80,787 | -0.02% | 112.5만 |
|---|
| 2026.09.08 | ₩80,237 | ₩80,868 | ₩79,312 | ₩80,251 | +0.02% | 142.6만 |
|---|
| 2026.09.04 | ₩79,513 | ₩80,170 | ₩79,057 | ₩80,036 | +0.66% | 100.7만 |
|---|
| 2026.09.03 | ₩79,580 | ₩80,532 | ₩79,191 | ₩79,593 | +0.02% | 123.1만 |
|---|
| 2026.09.02 | ₩79,634 | ₩80,009 | ₩78,842 | ₩79,124 | -0.64% | 128.2만 |
|---|
| 2026.09.01 | ₩79,432 | ₩80,116 | ₩78,950 | ₩79,258 | -0.22% | 126.9만 |
|---|
| 2026.08.31 | ₩79,607 | ₩79,862 | ₩79,084 | ₩79,365 | -0.30% | 140.6만 |
|---|
| 2026.08.28 | ₩79,473 | ₩80,143 | ₩79,446 | ₩79,473 | 0.00% | 67.6만 |
|---|
| 2026.08.27 | ₩79,741 | ₩80,103 | ₩78,587 | ₩79,821 | +0.10% | 100.7만 |
|---|
| 2026.08.26 | ₩78,131 | ₩79,714 | ₩78,131 | ₩79,567 | +1.84% | 80.3만 |
|---|
| 2026.08.25 | ₩78,426 | ₩78,735 | ₩77,944 | ₩78,279 | -0.19% | 128.3만 |
|---|
| 2026.08.24 | ₩78,440 | ₩78,802 | ₩78,051 | ₩78,413 | -0.03% | 66.6만 |
|---|
| 2026.08.21 | ₩78,453 | ₩79,070 | ₩77,327 | ₩78,346 | -0.14% | 171.4만 |
|---|
| 2026.08.20 | ₩78,869 | ₩79,486 | ₩78,534 | ₩78,601 | -0.34% | 63.4만 |
|---|
| 2026.08.19 | ₩79,754 | ₩80,009 | ₩78,587 | ₩78,721 | -1.29% | 114.1만 |
|---|
| 2026.08.18 | ₩79,580 | ₩80,331 | ₩79,379 | ₩79,620 | +0.05% | 115.8만 |
|---|
| 2026.08.17 | ₩79,540 | ₩80,130 | ₩79,137 | ₩79,245 | -0.37% | 110.6만 |
|---|
| 2026.08.14 | ₩79,137 | ₩79,821 | ₩78,735 | ₩79,781 | +0.81% | 118.9만 |
|---|
| 2026.08.13 | ₩80,143 | ₩80,586 | ₩78,896 | ₩78,896 | -1.56% | 144.7만 |
|---|
| 2026.08.12 | ₩79,808 | ₩80,693 | ₩79,768 | ₩80,398 | +0.74% | 109만 |
|---|
| 2026.08.11 | ₩78,467 | ₩79,848 | ₩78,467 | ₩79,540 | +1.37% | 134.9만 |
|---|
| 2026.08.10 | ₩78,936 | ₩79,204 | ₩78,185 | ₩78,735 | -0.25% | 151.7만 |
|---|
| 2026.08.07 | ₩78,708 | ₩79,888 | ₩78,507 | ₩78,936 | +0.29% | 193.8만 |
|---|
| 2026.08.06 | ₩80,049 | ₩81,136 | ₩79,580 | ₩81,042 | +1.24% | 162.1만 |
|---|
| 2026.08.05 | ₩81,592 | ₩81,753 | ₩79,459 | ₩79,526 | -2.53% | 199.8만 |
|---|
| 2026.08.04 | ₩79,097 | ₩81,364 | ₩78,172 | ₩81,163 | +2.61% | 205.2만 |
|---|
| 2026.08.03 | ₩78,587 | ₩79,070 | ₩78,104 | ₩79,017 | +0.55% | 160.3만 |
|---|
| 2026.07.31 | ₩77,702 | ₩78,775 | ₩77,246 | ₩78,400 | +0.90% | 120.2만 |
|---|
| 2026.07.30 | ₩77,555 | ₩77,970 | ₩77,166 | ₩77,273 | -0.36% | 215.6만 |
|---|
| 2026.07.29 | ₩79,768 | ₩80,479 | ₩77,313 | ₩77,514 | -2.82% | 217.7만 |
|---|
| 2026.07.28 | ₩78,467 | ₩80,103 | ₩78,212 | ₩79,406 | +1.20% | 199.4만 |
|---|
| 2026.07.27 | ₩78,668 | ₩79,057 | ₩78,158 | ₩78,279 | -0.49% | 214.2만 |
|---|
| 2026.07.24 | ₩77,340 | ₩78,990 | ₩77,206 | ₩78,668 | +1.72% | 178.1만 |
|---|
| 2026.07.23 | ₩76,441 | ₩77,273 | ₩76,106 | ₩77,139 | +0.91% | 135.3만 |
|---|
| 2026.07.22 | ₩76,267 | ₩76,562 | ₩75,918 | ₩75,932 | -0.44% | 153.4만 |
|---|
| 2026.07.21 | ₩76,897 | ₩77,125 | ₩75,663 | ₩75,771 | -1.47% | 166.2만 |
|---|
| 2026.07.20 | ₩76,696 | ₩77,595 | ₩76,347 | ₩76,629 | -0.09% | 128.1만 |
|---|
| 2026.07.17 | ₩76,870 | ₩77,259 | ₩75,985 | ₩76,535 | -0.44% | 193.6만 |
|---|
| 2026.07.16 | ₩75,502 | ₩76,964 | ₩75,462 | ₩76,683 | +1.56% | 122만 |
|---|
| 2026.07.15 | ₩75,864 | ₩76,347 | ₩75,583 | ₩75,663 | -0.27% | 107.7만 |
|---|
| 2026.07.14 | ₩77,018 | ₩77,259 | ₩75,717 | ₩75,797 | -1.58% | 182.1만 |
|---|
| 2026.07.13 | ₩76,870 | ₩77,487 | ₩76,602 | ₩76,736 | -0.17% | 134.2만 |
|---|
| 2026.07.10 | ₩76,790 | ₩77,098 | ₩75,797 | ₩76,388 | -0.52% | 119.8만 |
|---|
| 2026.07.09 | ₩76,790 | ₩77,514 | ₩76,481 | ₩76,710 | -0.10% | 96.9만 |
|---|
| 2026.07.08 | ₩77,635 | ₩77,635 | ₩75,945 | ₩77,045 | -0.76% | 156.4만 |
|---|
| 2026.07.07 | ₩76,897 | ₩77,903 | ₩76,481 | ₩77,139 | +0.31% | 151.8만 |
|---|
| 2026.07.06 | ₩76,455 | ₩77,394 | ₩76,227 | ₩76,414 | -0.05% | 79.6만 |
|---|
| 2026.07.02 | ₩75,113 | ₩76,763 | ₩75,113 | ₩76,669 | +2.07% | 102.2만 |
|---|
| 2026.07.01 | ₩75,395 | ₩76,052 | ₩74,657 | ₩75,006 | -0.52% | 107.5만 |
|---|
| 2026.06.30 | ₩75,449 | ₩75,999 | ₩75,073 | ₩75,556 | +0.14% | 81.9만 |
|---|
| 2026.06.29 | ₩75,851 | ₩76,307 | ₩75,221 | ₩75,408 | -0.58% | 94.1만 |
|---|
| 2026.06.26 | ₩75,113 | ₩76,146 | ₩75,113 | ₩75,811 | +0.93% | 112.1만 |
|---|
| 2026.06.25 | ₩75,382 | ₩76,723 | ₩75,180 | ₩75,207 | -0.23% | 153.1만 |
|---|
| 2026.06.24 | ₩76,817 | ₩77,259 | ₩75,382 | ₩75,422 | -1.82% | 149.4만 |
|---|
| 2026.06.23 | ₩76,025 | ₩77,447 | ₩75,864 | ₩77,367 | +1.76% | 107.5만 |
|---|
| 2026.06.22 | ₩75,784 | ₩76,884 | ₩75,489 | ₩76,321 | +0.71% | 154.1만 |
|---|
| 2026.06.18 | ₩74,765 | ₩76,347 | ₩74,349 | ₩76,240 | +1.97% | 318.9만 |
|---|
| 2026.06.17 | ₩74,979 | ₩75,449 | ₩74,751 | ₩74,993 | +0.02% | 108.3만 |
|---|
| 2026.06.16 | ₩75,060 | ₩75,543 | ₩74,268 | ₩75,221 | +0.21% | 113.5만 |
|---|
| 2026.06.15 | ₩75,140 | ₩76,361 | ₩74,550 | ₩74,671 | -0.62% | 208.7만 |
|---|
| 2026.06.12 | ₩75,529 | ₩77,367 | ₩75,489 | ₩76,280 | +0.99% | 177만 |
|---|
| 2026.06.11 | ₩75,864 | ₩76,334 | ₩75,274 | ₩75,771 | -0.12% | 142.6만 |
|---|
| 2026.06.10 | ₩75,784 | ₩76,763 | ₩75,529 | ₩75,636 | -0.19% | 129.3만 |
|---|
| 2026.06.09 | ₩75,784 | ₩76,696 | ₩75,556 | ₩75,784 | 0.00% | 199.6만 |
|---|
| 2026.06.08 | ₩75,690 | ₩76,374 | ₩75,247 | ₩75,663 | -0.04% | 96.1만 |
|---|
| 2026.06.05 | ₩75,288 | ₩76,683 | ₩75,033 | ₩75,757 | +0.62% | 168.1만 |
|---|
| 2026.06.04 | ₩74,121 | ₩75,650 | ₩74,121 | ₩75,543 | +1.92% | 155.4만 |
|---|
| 2026.06.03 | ₩74,577 | ₩75,368 | ₩73,906 | ₩74,121 | -0.61% | 170.9만 |
|---|
| 2026.06.02 | ₩73,772 | ₩74,684 | ₩73,772 | ₩74,684 | +1.24% | 92.4만 |
|---|
| 2026.06.01 | ₩73,571 | ₩74,121 | ₩73,423 | ₩73,759 | +0.26% | 129.1만 |
|---|
| 2026.05.29 | ₩74,134 | ₩74,429 | ₩72,860 | ₩73,303 | -1.12% | 221.7만 |
|---|
| 2026.05.28 | ₩74,698 | ₩75,060 | ₩74,174 | ₩74,429 | -0.36% | 169.6만 |
|---|
| 2026.05.27 | ₩75,663 | ₩76,830 | ₩74,644 | ₩74,724 | -1.24% | 184.5만 |
|---|
| 2026.05.26 | ₩75,382 | ₩76,656 | ₩75,221 | ₩75,744 | +0.48% | 185.4만 |
|---|
| 2026.05.22 | ₩74,443 | ₩75,985 | ₩74,443 | ₩75,744 | +1.75% | 178.9만 |
|---|
| 2026.05.21 | ₩74,577 | ₩75,140 | ₩74,255 | ₩74,604 | +0.04% | 171.5만 |
|---|
| 2026.05.20 | ₩74,282 | ₩74,993 | ₩74,161 | ₩74,362 | +0.11% | 137.3만 |
|---|
| 2026.05.19 | ₩74,148 | ₩75,033 | ₩73,960 | ₩74,563 | +0.56% | 121.7만 |
|---|
| 2026.05.18 | ₩73,182 | ₩74,376 | ₩72,726 | ₩74,362 | +1.61% | 142만 |
|---|
| 2026.05.15 | ₩74,805 | ₩74,845 | ₩73,209 | ₩73,464 | -1.79% | 252.3만 |
|---|
| 2026.05.14 | ₩73,249 | ₩74,577 | ₩73,249 | ₩74,537 | +1.76% | 500.8만 |
|---|
| 2026.05.13 | ₩72,887 | ₩73,544 | ₩72,350 | ₩73,517 | +0.86% | 197.1만 |
|---|
| 2026.05.12 | ₩72,619 | ₩73,276 | ₩72,042 | ₩72,954 | +0.46% | 156만 |
|---|
| 2026.05.11 | ₩72,565 | ₩72,712 | ₩71,626 | ₩72,471 | -0.13% | 182.7만 |
|---|
| 2026.05.08 | ₩74,040 | ₩74,161 | ₩72,243 | ₩72,431 | -2.17% | 252.4만 |
|---|
| 2026.05.07 | ₩74,242 | ₩75,476 | ₩73,450 | ₩75,476 | +1.66% | 204.4만 |
|---|
| 2026.05.06 | ₩74,309 | ₩75,113 | ₩73,128 | ₩74,657 | +0.47% | 623.8만 |
|---|
| 2026.05.05 | ₩76,186 | ₩76,455 | ₩73,557 | ₩74,657 | -2.01% | 330.5만 |
|---|
| 2026.05.04 | ₩76,455 | ₩77,139 | ₩75,985 | ₩76,683 | +0.30% | 208.8만 |
|---|
| 2026.05.01 | ₩75,771 | ₩76,495 | ₩75,462 | ₩75,932 | +0.21% | 212.5만 |
|---|
| 2026.04.30 | ₩74,657 | ₩75,932 | ₩74,483 | ₩75,476 | +1.10% | 235.2만 |
|---|
| 2026.04.29 | ₩74,188 | ₩74,698 | ₩73,772 | ₩74,470 | +0.38% | 379.4만 |
|---|
| 2026.04.28 | ₩73,920 | ₩74,215 | ₩72,914 | ₩73,879 | -0.05% | 264.1만 |
|---|
| 2026.04.27 | ₩74,228 | ₩74,644 | ₩73,249 | ₩73,249 | -1.32% | 224.4만 |
|---|
| 2026.04.24 | ₩74,376 | ₩74,778 | ₩73,450 | ₩74,228 | -0.20% | 344.7만 |
|---|
| 2026.04.23 | ₩74,751 | ₩75,328 | ₩74,148 | ₩74,590 | -0.22% | 141.7만 |
|---|
| 2026.04.22 | ₩74,751 | ₩75,127 | ₩74,456 | ₩74,711 | -0.05% | 165.3만 |
|---|
| 2026.04.21 | ₩75,060 | ₩75,247 | ₩74,255 | ₩74,402 | -0.88% | 274.7만 |
|---|
| 2026.04.20 | ₩75,261 | ₩75,784 | ₩74,416 | ₩74,698 | -0.75% | 112만 |
|---|
| 2026.04.17 | ₩73,879 | ₩74,993 | ₩73,128 | ₩74,952 | +1.45% | 433.4만 |
|---|
| 2026.04.16 | ₩73,625 | ₩74,644 | ₩73,316 | ₩74,094 | +0.64% | 91.9만 |
|---|
| 2026.04.15 | ₩73,638 | ₩74,134 | ₩73,329 | ₩73,464 | -0.24% | 106.4만 |
|---|
| 2026.04.14 | ₩74,845 | ₩75,060 | ₩73,477 | ₩73,785 | -1.42% | 381.6만 |
|---|
| 2026.04.13 | ₩75,663 | ₩75,717 | ₩74,470 | ₩75,207 | -0.60% | 204만 |
|---|
| 2026.04.10 | ₩75,677 | ₩76,347 | ₩75,247 | ₩75,315 | -0.48% | 215.6만 |
|---|
| 2026.04.09 | ₩74,791 | ₩76,227 | ₩74,791 | ₩75,596 | +1.08% | 112.8만 |
|---|
| 2026.04.08 | ₩73,437 | ₩75,087 | ₩72,578 | ₩74,966 | +2.08% | 220.3만 |
|---|
| 2026.04.07 | ₩74,242 | ₩74,939 | ₩73,853 | ₩74,094 | -0.20% | 190.8만 |
|---|
| 2026.04.06 | ₩74,698 | ₩75,422 | ₩74,242 | ₩74,657 | -0.05% | 115.5만 |
|---|
| 2026.04.02 | ₩75,449 | ₩75,784 | ₩73,839 | ₩74,979 | -0.62% | 203.6만 |
|---|
| 2026.04.01 | ₩75,811 | ₩75,811 | ₩74,684 | ₩75,006 | -1.06% | 253.4만 |
|---|
| 2026.03.31 | ₩77,434 | ₩77,783 | ₩75,784 | ₩76,549 | -1.14% | 217.9만 |
|---|
| 2026.03.30 | ₩78,333 | ₩78,735 | ₩76,763 | ₩77,353 | -1.25% | 236만 |
|---|
| 2026.03.27 | ₩78,896 | ₩80,130 | ₩77,863 | ₩77,970 | -1.17% | 173.3만 |
|---|
| 2026.03.26 | ₩79,204 | ₩79,607 | ₩78,467 | ₩79,084 | -0.15% | 142.7만 |
|---|
| 2026.03.25 | ₩79,057 | ₩79,406 | ₩78,614 | ₩78,990 | -0.08% | 115만 |
|---|
| 2026.03.24 | ₩78,775 | ₩80,452 | ₩78,641 | ₩79,365 | +0.75% | 127.2만 |
|---|
| 2026.03.23 | ₩77,447 | ₩78,802 | ₩76,951 | ₩78,668 | +1.58% | 104.2만 |
|---|
| 2026.03.20 | ₩78,359 | ₩78,950 | ₩77,045 | ₩77,783 | -0.74% | 330.6만 |
|---|
| 2026.03.19 | ₩77,085 | ₩78,265 | ₩76,616 | ₩78,172 | +1.41% | 149.1만 |
|---|
| 2026.03.18 | ₩77,997 | ₩78,520 | ₩76,870 | ₩76,951 | -1.34% | 176.1만 |
|---|
| 2026.03.17 | ₩77,930 | ₩78,936 | ₩77,930 | ₩78,252 | +0.41% | 103.1만 |
|---|
| 2026.03.16 | ₩79,204 | ₩79,298 | ₩77,729 | ₩77,930 | -1.61% | 140.3만 |
|---|
| 2026.03.13 | ₩78,252 | ₩79,110 | ₩77,581 | ₩78,493 | +0.31% | 168.1만 |
|---|
| 2026.03.12 | ₩79,151 | ₩79,634 | ₩78,252 | ₩78,279 | -1.10% | 113.6만 |
|---|
| 2026.03.11 | ₩77,876 | ₩79,070 | ₩77,635 | ₩78,869 | +1.27% | 146.6만 |
|---|
| 2026.03.10 | ₩78,104 | ₩79,030 | ₩77,675 | ₩77,823 | -0.36% | 117.1만 |
|---|
| 2026.03.09 | ₩78,601 | ₩78,601 | ₩77,568 | ₩78,051 | -0.70% | 183.1만 |
|---|
| 2026.03.06 | ₩78,869 | ₩79,057 | ₩77,836 | ₩78,668 | -0.26% | 159.7만 |
|---|
| 2026.03.05 | ₩79,070 | ₩79,553 | ₩77,823 | ₩78,681 | -0.49% | 145.9만 |
|---|
| 2026.03.04 | ₩78,520 | ₩79,003 | ₩77,809 | ₩79,003 | +0.61% | 117.9만 |
|---|
| 2026.03.03 | ₩79,540 | ₩79,795 | ₩78,467 | ₩79,151 | -0.49% | 117.8만 |
|---|
| 2026.03.02 | ₩79,768 | ₩80,264 | ₩78,587 | ₩79,325 | -0.55% | 151.7만 |
|---|
| 2026.02.27 | ₩79,137 | ₩79,446 | ₩78,426 | ₩79,057 | -0.10% | 116.6만 |
|---|
| 2026.02.26 | ₩78,252 | ₩79,727 | ₩78,172 | ₩78,681 | +0.55% | 148.5만 |
|---|
| 2026.02.25 | ₩79,070 | ₩79,365 | ₩78,212 | ₩78,507 | -0.71% | 125.5만 |
|---|
| 2026.02.24 | ₩79,271 | ₩79,271 | ₩78,051 | ₩78,990 | -0.36% | 98.3만 |
|---|
| 2026.02.23 | ₩78,037 | ₩79,473 | ₩77,903 | ₩78,869 | +1.07% | 194.1만 |
|---|
| 2026.02.20 | ₩77,058 | ₩78,547 | ₩76,938 | ₩78,051 | +1.29% | 147.9만 |
|---|
| 2026.02.19 | ₩76,186 | ₩77,179 | ₩76,186 | ₩76,830 | +0.85% | 161.9만 |
|---|
| 2026.02.18 | ₩77,340 | ₩78,158 | ₩75,918 | ₩76,052 | -1.66% | 166.1만 |
|---|
| 2026.02.17 | ₩76,468 | ₩77,783 | ₩75,878 | ₩76,924 | +0.60% | 274.9만 |
|---|
| 2026.02.13 | ₩74,242 | ₩76,616 | ₩74,215 | ₩76,227 | +2.67% | 234.5만 |
|---|
| 2026.02.12 | ₩74,630 | ₩75,341 | ₩73,960 | ₩73,973 | -0.88% | 690.8만 |
|---|
| 2026.02.11 | ₩74,443 | ₩74,926 | ₩74,201 | ₩74,711 | +0.36% | 115.4만 |
|---|
| 2026.02.10 | ₩73,531 | ₩74,751 | ₩73,075 | ₩74,282 | +1.02% | 112.3만 |
|---|
| 2026.02.09 | ₩73,504 | ₩73,866 | ₩72,176 | ₩73,785 | +0.38% | 266.6만 |
|---|
| 2026.02.06 | ₩75,636 | ₩75,730 | ₩75,019 | ₩75,113 | -0.69% | 218.7만 |
|---|
| 2026.02.05 | ₩74,389 | ₩75,704 | ₩73,973 | ₩75,677 | +1.73% | 193만 |
|---|
| 2026.02.04 | ₩74,161 | ₩74,577 | ₩73,557 | ₩74,563 | +0.54% | 171.9만 |
|---|
| 2026.02.03 | ₩75,355 | ₩75,502 | ₩72,914 | ₩74,134 | -1.62% | 315.8만 |
|---|
| 2026.02.02 | ₩74,174 | ₩75,395 | ₩73,920 | ₩74,201 | +0.04% | 304.8만 |
|---|
| 2026.01.30 | ₩75,435 | ₩75,623 | ₩74,322 | ₩74,979 | -0.60% | 160.6만 |
|---|
| 2026.01.29 | ₩75,435 | ₩76,173 | ₩74,966 | ₩75,435 | 0.00% | 157만 |
|---|
| 2026.01.28 | ₩74,751 | ₩75,288 | ₩74,470 | ₩74,778 | +0.04% | 141.7만 |
|---|
| 2026.01.27 | ₩73,772 | ₩74,832 | ₩73,490 | ₩74,751 | +1.33% | 114.4만 |
|---|
| 2026.01.26 | ₩74,617 | ₩74,684 | ₩72,914 | ₩73,464 | -1.55% | 185.6만 |
|---|
| 2026.01.23 | ₩75,113 | ₩75,247 | ₩73,987 | ₩74,000 | -1.48% | 123.2만 |
|---|
| 2026.01.22 | ₩75,006 | ₩75,207 | ₩73,812 | ₩74,537 | -0.63% | 128.6만 |
|---|
| 2026.01.21 | ₩75,261 | ₩75,650 | ₩74,456 | ₩74,604 | -0.87% | 115.3만 |
|---|
| 2026.01.20 | ₩76,321 | ₩76,669 | ₩74,470 | ₩74,496 | -2.39% | 174.2만 |
|---|
| 2026.01.16 | ₩75,127 | ₩76,066 | ₩75,127 | ₩75,891 | +1.02% | 100.3만 |
|---|
| 2026.01.15 | ₩74,550 | ₩75,516 | ₩74,054 | ₩75,073 | +0.70% | 154.5만 |
|---|
| 2026.01.14 | ₩73,504 | ₩74,791 | ₩73,504 | ₩74,389 | +1.20% | 236.6만 |
|---|
| 2026.01.13 | ₩72,230 | ₩74,161 | ₩72,216 | ₩73,464 | +1.71% | 179.3만 |
|---|
| 2026.01.12 | ₩71,224 | ₩72,310 | ₩71,156 | ₩72,216 | +1.39% | 88.8만 |
|---|
| 2026.01.09 | ₩70,499 | ₩71,519 | ₩70,486 | ₩71,089 | +0.84% | 113만 |
|---|
| 2026.01.08 | ₩70,137 | ₩70,754 | ₩69,212 | ₩70,486 | +0.50% | 173.8만 |
|---|
| 2026.01.07 | ₩70,083 | ₩70,539 | ₩69,292 | ₩70,204 | +0.17% | 165.7만 |
|---|
| 2026.01.06 | ₩71,572 | ₩71,572 | ₩69,896 | ₩70,043 | -2.14% | 162.6만 |
|---|
| 2026.01.05 | ₩72,766 | ₩72,766 | ₩70,419 | ₩71,492 | -1.75% | 198.9만 |
|---|
| 2026.01.02 | ₩71,411 | ₩72,699 | ₩71,103 | ₩72,256 | +1.18% | 101.2만 |
|---|
| 2025.12.31 | ₩72,042 | ₩72,162 | ₩71,277 | ₩71,586 | -0.63% | 96.2만 |
|---|
| 2025.12.30 | ₩72,471 | ₩72,860 | ₩71,760 | ₩71,948 | -0.72% | 257.2만 |
|---|
| 2025.12.29 | ₩72,337 | ₩72,793 | ₩72,310 | ₩72,444 | +0.15% | 73.4만 |
|---|
| 2025.12.26 | ₩72,431 | ₩72,820 | ₩72,162 | ₩72,337 | -0.13% | 57만 |
|---|
| 2025.12.24 | ₩72,431 | ₩72,779 | ₩71,934 | ₩72,471 | +0.06% | 39.1만 |
|---|
| 2025.12.23 | ₩72,364 | ₩72,471 | ₩71,921 | ₩72,417 | +0.07% | 84.7만 |
|---|
| 2025.12.22 | ₩72,699 | ₩72,712 | ₩71,103 | ₩72,109 | -0.81% | 130.9만 |
|---|
| 2025.12.19 | ₩71,103 | ₩72,511 | ₩71,103 | ₩72,028 | +1.30% | 380.3만 |
|---|
| 2025.12.18 | ₩72,887 | ₩73,021 | ₩70,928 | ₩71,371 | -2.08% | 208.4만 |
|---|
| 2025.12.17 | ₩72,431 | ₩73,088 | ₩72,431 | ₩73,061 | +0.87% | 116.6만 |
|---|
| 2025.12.16 | ₩73,504 | ₩73,504 | ₩72,391 | ₩72,417 | -1.48% | 145.4만 |
|---|
| 2025.12.15 | ₩73,423 | ₩73,772 | ₩72,847 | ₩73,638 | +0.29% | 140만 |
|---|
| 2025.12.12 | ₩73,061 | ₩73,571 | ₩72,619 | ₩73,571 | +0.70% | 113.8만 |
|---|
| 2025.12.11 | ₩73,799 | ₩74,174 | ₩72,833 | ₩73,128 | -0.91% | 138.9만 |
|---|
| 2025.12.10 | ₩74,040 | ₩74,416 | ₩73,531 | ₩73,973 | -0.09% | 108.1만 |
|---|
| 2025.12.09 | ₩74,604 | ₩75,328 | ₩73,933 | ₩74,040 | -0.76% | 136.5만 |
|---|
| 2025.12.08 | ₩75,033 | ₩75,113 | ₩74,134 | ₩74,510 | -0.70% | 97.6만 |
|---|
| 2025.12.05 | ₩75,060 | ₩75,462 | ₩74,376 | ₩74,926 | -0.18% | 116.1만 |
|---|
| 2025.12.04 | ₩73,571 | ₩75,019 | ₩73,557 | ₩74,952 | +1.88% | 172.3만 |
|---|
| 2025.12.03 | ₩72,619 | ₩73,625 | ₩72,458 | ₩73,531 | +1.26% | 114.6만 |
|---|
| 2025.12.02 | ₩73,504 | ₩73,678 | ₩72,256 | ₩72,297 | -1.64% | 140.2만 |
|---|
| 2025.12.01 | ₩72,431 | ₩73,692 | ₩72,431 | ₩73,571 | +1.57% | 133.2만 |
|---|
| 2025.11.28 | ₩72,055 | ₩73,008 | ₩72,002 | ₩72,873 | +1.14% | 72.1만 |
|---|
| 2025.11.26 | ₩71,760 | ₩72,350 | ₩71,666 | ₩71,948 | +0.26% | 125.5만 |
|---|
| 2025.11.25 | ₩71,385 | ₩72,404 | ₩71,291 | ₩71,706 | +0.45% | 155.5만 |
|---|
| 2025.11.24 | ₩72,887 | ₩72,887 | ₩70,499 | ₩71,411 | -2.02% | 183.4만 |
|---|
| 2025.11.21 | ₩71,733 | ₩72,753 | ₩71,626 | ₩72,511 | +1.08% | 136.5만 |
|---|
| 2025.11.20 | ₩71,599 | ₩72,538 | ₩71,291 | ₩71,733 | +0.19% | 138.9만 |
|---|
| 2025.11.19 | ₩70,955 | ₩71,599 | ₩70,164 | ₩71,519 | +0.79% | 110.3만 |
|---|
| 2025.11.18 | ₩70,539 | ₩71,277 | ₩70,486 | ₩70,915 | +0.53% | 161.8만 |
|---|
| 2025.11.17 | ₩71,505 | ₩71,505 | ₩70,647 | ₩70,821 | -0.96% | 126.4만 |
|---|
| 2025.11.14 | ₩70,110 | ₩71,492 | ₩69,654 | ₩71,371 | +1.80% | 195.4만 |
|---|
| 2025.11.13 | ₩70,311 | ₩70,902 | ₩69,466 | ₩69,681 | -0.90% | 188.1만 |
|---|
| 2025.11.12 | ₩69,694 | ₩70,392 | ₩69,480 | ₩70,379 | +0.98% | 167.9만 |
|---|
| 2025.11.11 | ₩69,265 | ₩70,057 | ₩69,225 | ₩69,802 | +0.77% | 221.7만 |
|---|
| 2025.11.10 | ₩68,930 | ₩69,466 | ₩68,447 | ₩69,453 | +0.76% | 257.9만 |
|---|
| 2025.11.07 | ₩67,763 | ₩68,849 | ₩67,361 | ₩68,769 | +1.48% | 168.3만 |
|---|
| 2025.11.06 | ₩69,292 | ₩69,788 | ₩69,051 | ₩69,118 | -0.25% | 194만 |
|---|
| 2025.11.05 | ₩68,528 | ₩69,842 | ₩68,273 | ₩69,185 | +0.96% | 264.5만 |
|---|
| 2025.11.04 | ₩68,997 | ₩69,332 | ₩67,562 | ₩68,675 | -0.47% | 322.3만 |
|---|
| 2025.11.03 | ₩68,474 | ₩68,621 | ₩67,964 | ₩68,206 | -0.39% | 262.3만 |
|---|
| 2025.10.31 | ₩68,098 | ₩68,246 | ₩67,414 | ₩68,085 | -0.02% | 137.6만 |
|---|
| 2025.10.30 | ₩67,803 | ₩68,165 | ₩67,508 | ₩67,830 | +0.04% | 129.2만 |
|---|
| 2025.10.29 | ₩68,273 | ₩68,313 | ₩67,361 | ₩67,454 | -1.20% | 254.8만 |
|---|
| 2025.10.28 | ₩68,165 | ₩68,192 | ₩67,750 | ₩68,098 | -0.10% | 128만 |
|---|
| 2025.10.27 | ₩67,736 | ₩68,246 | ₩67,468 | ₩68,165 | +0.63% | 86.9만 |
|---|
| 2025.10.24 | ₩68,407 | ₩68,407 | ₩67,226 | ₩67,669 | -1.08% | 132.5만 |
|---|
| 2025.10.23 | ₩68,286 | ₩68,380 | ₩67,830 | ₩68,246 | -0.06% | 168.7만 |
|---|
| 2025.10.22 | ₩66,797 | ₩68,045 | ₩66,677 | ₩67,857 | +1.59% | 176.8만 |
|---|
| 2025.10.21 | ₩66,556 | ₩66,797 | ₩66,301 | ₩66,542 | -0.02% | 79.8만 |
|---|
| 2025.10.20 | ₩65,724 | ₩66,837 | ₩65,724 | ₩66,556 | +1.27% | 169.4만 |
|---|
| 2025.10.17 | ₩65,054 | ₩65,805 | ₩64,893 | ₩65,617 | +0.87% | 126.8만 |
|---|
| 2025.10.16 | ₩66,180 | ₩66,234 | ₩64,772 | ₩65,094 | -1.64% | 175.7만 |
|---|
| 2025.10.15 | ₩65,912 | ₩66,905 | ₩65,778 | ₩66,153 | +0.37% | 154.8만 |
|---|
| 2025.10.14 | ₩64,517 | ₩65,845 | ₩64,302 | ₩65,657 | +1.77% | 107.1만 |
|---|
| 2025.10.13 | ₩64,410 | ₩65,282 | ₩64,329 | ₩65,214 | +1.25% | 124.5만 |
|---|
| 2025.10.10 | ₩64,437 | ₩65,027 | ₩64,115 | ₩64,115 | -0.50% | 187.5만 |
|---|