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 | ₩76,884 | ₩77,192 | ₩75,140 | ₩75,502 | -1.80% | 169.9만 |
| 2026.10.08 | ₩77,058 | ₩77,165 | ₩76,602 | ₩76,870 | -0.24% | 68.9만 |
| 2026.10.07 | ₩77,594 | ₩77,688 | ₩76,280 | ₩76,508 | -1.40% | 110.6만 |
| 2026.10.06 | ₩76,937 | ₩77,635 | ₩75,864 | ₩77,474 | +0.70% | 94.8만 |
| 2026.10.05 | ₩75,556 | ₩77,313 | ₩75,516 | ₩76,937 | +1.83% | 83.5만 |
| 2026.10.02 | ₩75,435 | ₩76,092 | ₩75,221 | ₩75,610 | +0.23% | 110.6만 |
| 2026.10.01 | ₩75,596 | ₩76,065 | ₩75,033 | ₩75,569 | -0.04% | 192.3만 |
| 2026.09.30 | ₩76,334 | ₩77,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,529 |
| -1.05% |
| 149.3만 |
| 2026.09.29 | ₩77,112 | ₩77,460 | ₩75,905 | ₩76,508 | -0.78% | 175.1만 |
|---|
| 2026.09.28 | ₩76,213 | ₩77,581 | ₩75,127 | ₩77,326 | +1.46% | 167.8만 |
|---|
| 2026.09.25 | ₩77,594 | ₩77,715 | ₩75,998 | ₩76,173 | -1.83% | 212.9만 |
|---|
| 2026.09.24 | ₩79,110 | ₩79,230 | ₩77,675 | ₩77,755 | -1.71% | 119.1만 |
|---|
| 2026.09.23 | ₩79,458 | ₩80,223 | ₩78,225 | ₩78,868 | -0.74% | 123.4만 |
|---|
| 2026.09.22 | ₩78,734 | ₩80,518 | ₩78,721 | ₩79,338 | +0.77% | 172만 |
|---|
| 2026.09.21 | ₩79,660 | ₩79,928 | ₩78,895 | ₩79,244 | -0.52% | 104.3만 |
|---|
| 2026.09.18 | ₩78,707 | ₩79,861 | ₩78,493 | ₩79,713 | +1.28% | 248.8만 |
|---|
| 2026.09.17 | ₩78,091 | ₩79,123 | ₩78,064 | ₩78,614 | +0.67% | 94.2만 |
|---|
| 2026.09.16 | ₩78,801 | ₩78,909 | ₩76,924 | ₩77,688 | -1.41% | 176.2만 |
|---|
| 2026.09.15 | ₩79,002 | ₩79,391 | ₩78,211 | ₩78,345 | -0.83% | 142.9만 |
|---|
| 2026.09.14 | ₩80,518 | ₩80,585 | ₩78,493 | ₩78,976 | -1.92% | 178.1만 |
|---|
| 2026.09.11 | ₩80,035 | ₩80,746 | ₩79,914 | ₩80,250 | +0.27% | 66.7만 |
|---|
| 2026.09.10 | ₩80,665 | ₩80,746 | ₩79,686 | ₩79,968 | -0.86% | 107.9만 |
|---|
| 2026.09.09 | ₩80,786 | ₩80,987 | ₩80,344 | ₩80,773 | -0.02% | 112.5만 |
|---|
| 2026.09.08 | ₩80,223 | ₩80,853 | ₩79,297 | ₩80,236 | +0.02% | 142.6만 |
|---|
| 2026.09.04 | ₩79,499 | ₩80,156 | ₩79,043 | ₩80,022 | +0.66% | 100.7만 |
|---|
| 2026.09.03 | ₩79,566 | ₩80,518 | ₩79,177 | ₩79,579 | +0.02% | 123.1만 |
|---|
| 2026.09.02 | ₩79,619 | ₩79,995 | ₩78,828 | ₩79,110 | -0.64% | 128.2만 |
|---|
| 2026.09.01 | ₩79,418 | ₩80,102 | ₩78,935 | ₩79,244 | -0.22% | 126.9만 |
|---|
| 2026.08.31 | ₩79,593 | ₩79,847 | ₩79,069 | ₩79,351 | -0.30% | 140.6만 |
|---|
| 2026.08.28 | ₩79,458 | ₩80,129 | ₩79,432 | ₩79,458 | 0.00% | 67.6만 |
|---|
| 2026.08.27 | ₩79,727 | ₩80,089 | ₩78,573 | ₩79,807 | +0.10% | 100.7만 |
|---|
| 2026.08.26 | ₩78,117 | ₩79,700 | ₩78,117 | ₩79,552 | +1.84% | 80.3만 |
|---|
| 2026.08.25 | ₩78,412 | ₩78,721 | ₩77,930 | ₩78,265 | -0.19% | 128.3만 |
|---|
| 2026.08.24 | ₩78,426 | ₩78,788 | ₩78,037 | ₩78,399 | -0.03% | 66.6만 |
|---|
| 2026.08.21 | ₩78,439 | ₩79,056 | ₩77,313 | ₩78,332 | -0.14% | 171.4만 |
|---|
| 2026.08.20 | ₩78,855 | ₩79,472 | ₩78,520 | ₩78,587 | -0.34% | 63.4만 |
|---|
| 2026.08.19 | ₩79,740 | ₩79,995 | ₩78,573 | ₩78,707 | -1.29% | 114.1만 |
|---|
| 2026.08.18 | ₩79,566 | ₩80,317 | ₩79,365 | ₩79,606 | +0.05% | 115.8만 |
|---|
| 2026.08.17 | ₩79,525 | ₩80,116 | ₩79,123 | ₩79,230 | -0.37% | 110.6만 |
|---|
| 2026.08.14 | ₩79,123 | ₩79,807 | ₩78,721 | ₩79,767 | +0.81% | 118.9만 |
|---|
| 2026.08.13 | ₩80,129 | ₩80,571 | ₩78,882 | ₩78,882 | -1.56% | 144.7만 |
|---|
| 2026.08.12 | ₩79,794 | ₩80,679 | ₩79,753 | ₩80,384 | +0.74% | 109만 |
|---|
| 2026.08.11 | ₩78,453 | ₩79,834 | ₩78,453 | ₩79,525 | +1.37% | 134.9만 |
|---|
| 2026.08.10 | ₩78,922 | ₩79,190 | ₩78,171 | ₩78,721 | -0.25% | 151.7만 |
|---|
| 2026.08.07 | ₩78,694 | ₩79,874 | ₩78,493 | ₩78,922 | +0.29% | 193.8만 |
|---|
| 2026.08.06 | ₩80,035 | ₩81,121 | ₩79,566 | ₩81,027 | +1.24% | 162.1만 |
|---|
| 2026.08.05 | ₩81,577 | ₩81,738 | ₩79,445 | ₩79,512 | -2.53% | 199.8만 |
|---|
| 2026.08.04 | ₩79,083 | ₩81,349 | ₩78,158 | ₩81,148 | +2.61% | 205.2만 |
|---|
| 2026.08.03 | ₩78,573 | ₩79,056 | ₩78,091 | ₩79,002 | +0.55% | 160.3만 |
|---|
| 2026.07.31 | ₩77,688 | ₩78,761 | ₩77,232 | ₩78,386 | +0.90% | 120.2만 |
|---|
| 2026.07.30 | ₩77,541 | ₩77,956 | ₩77,152 | ₩77,259 | -0.36% | 215.6만 |
|---|
| 2026.07.29 | ₩79,753 | ₩80,464 | ₩77,299 | ₩77,500 | -2.82% | 217.7만 |
|---|
| 2026.07.28 | ₩78,453 | ₩80,089 | ₩78,198 | ₩79,391 | +1.20% | 199.4만 |
|---|
| 2026.07.27 | ₩78,654 | ₩79,043 | ₩78,144 | ₩78,265 | -0.49% | 214.2만 |
|---|
| 2026.07.24 | ₩77,326 | ₩78,976 | ₩77,192 | ₩78,654 | +1.72% | 178.1만 |
|---|
| 2026.07.23 | ₩76,428 | ₩77,259 | ₩76,092 | ₩77,125 | +0.91% | 135.3만 |
|---|
| 2026.07.22 | ₩76,253 | ₩76,548 | ₩75,905 | ₩75,918 | -0.44% | 153.4만 |
|---|
| 2026.07.21 | ₩76,884 | ₩77,112 | ₩75,650 | ₩75,757 | -1.47% | 166.2만 |
|---|
| 2026.07.20 | ₩76,682 | ₩77,581 | ₩76,334 | ₩76,615 | -0.09% | 128.1만 |
|---|
| 2026.07.17 | ₩76,857 | ₩77,246 | ₩75,972 | ₩76,521 | -0.44% | 193.6만 |
|---|
| 2026.07.16 | ₩75,489 | ₩76,951 | ₩75,449 | ₩76,669 | +1.56% | 122만 |
|---|
| 2026.07.15 | ₩75,851 | ₩76,334 | ₩75,569 | ₩75,650 | -0.27% | 107.7만 |
|---|
| 2026.07.14 | ₩77,004 | ₩77,246 | ₩75,703 | ₩75,784 | -1.58% | 182.1만 |
|---|
| 2026.07.13 | ₩76,857 | ₩77,474 | ₩76,589 | ₩76,723 | -0.17% | 134.2만 |
|---|
| 2026.07.10 | ₩76,776 | ₩77,085 | ₩75,784 | ₩76,374 | -0.52% | 119.8만 |
|---|
| 2026.07.09 | ₩76,776 | ₩77,500 | ₩76,468 | ₩76,696 | -0.10% | 96.9만 |
|---|
| 2026.07.08 | ₩77,621 | ₩77,621 | ₩75,931 | ₩77,031 | -0.76% | 156.4만 |
|---|
| 2026.07.07 | ₩76,884 | ₩77,889 | ₩76,468 | ₩77,125 | +0.31% | 151.8만 |
|---|
| 2026.07.06 | ₩76,441 | ₩77,380 | ₩76,213 | ₩76,401 | -0.05% | 79.6만 |
|---|
| 2026.07.02 | ₩75,100 | ₩76,749 | ₩75,100 | ₩76,656 | +2.07% | 102.2만 |
|---|
| 2026.07.01 | ₩75,382 | ₩76,039 | ₩74,644 | ₩74,993 | -0.52% | 107.5만 |
|---|
| 2026.06.30 | ₩75,435 | ₩75,985 | ₩75,060 | ₩75,542 | +0.14% | 81.9만 |
|---|
| 2026.06.29 | ₩75,838 | ₩76,293 | ₩75,207 | ₩75,395 | -0.58% | 94.1만 |
|---|
| 2026.06.26 | ₩75,100 | ₩76,133 | ₩75,100 | ₩75,797 | +0.93% | 112.1만 |
|---|
| 2026.06.25 | ₩75,368 | ₩76,709 | ₩75,167 | ₩75,194 | -0.23% | 153.1만 |
|---|
| 2026.06.24 | ₩76,803 | ₩77,246 | ₩75,368 | ₩75,408 | -1.82% | 149.4만 |
|---|
| 2026.06.23 | ₩76,012 | ₩77,433 | ₩75,851 | ₩77,353 | +1.76% | 107.5만 |
|---|
| 2026.06.22 | ₩75,770 | ₩76,870 | ₩75,475 | ₩76,307 | +0.71% | 154.1만 |
|---|
| 2026.06.18 | ₩74,751 | ₩76,334 | ₩74,336 | ₩76,226 | +1.97% | 318.9만 |
|---|
| 2026.06.17 | ₩74,966 | ₩75,435 | ₩74,738 | ₩74,979 | +0.02% | 108.3만 |
|---|
| 2026.06.16 | ₩75,046 | ₩75,529 | ₩74,255 | ₩75,207 | +0.21% | 113.5만 |
|---|
| 2026.06.15 | ₩75,127 | ₩76,347 | ₩74,537 | ₩74,657 | -0.62% | 208.7만 |
|---|
| 2026.06.12 | ₩75,516 | ₩77,353 | ₩75,475 | ₩76,267 | +0.99% | 177만 |
|---|
| 2026.06.11 | ₩75,851 | ₩76,320 | ₩75,261 | ₩75,757 | -0.12% | 142.6만 |
|---|
| 2026.06.10 | ₩75,770 | ₩76,749 | ₩75,516 | ₩75,623 | -0.19% | 129.3만 |
|---|
| 2026.06.09 | ₩75,770 | ₩76,682 | ₩75,542 | ₩75,770 | 0.00% | 199.6만 |
|---|
| 2026.06.08 | ₩75,677 | ₩76,361 | ₩75,234 | ₩75,650 | -0.04% | 96.1만 |
|---|
| 2026.06.05 | ₩75,274 | ₩76,669 | ₩75,019 | ₩75,744 | +0.62% | 168.1만 |
|---|
| 2026.06.04 | ₩74,108 | ₩75,636 | ₩74,108 | ₩75,529 | +1.92% | 155.4만 |
|---|
| 2026.06.03 | ₩74,563 | ₩75,355 | ₩73,893 | ₩74,108 | -0.61% | 170.9만 |
|---|
| 2026.06.02 | ₩73,759 | ₩74,671 | ₩73,759 | ₩74,671 | +1.24% | 92.4만 |
|---|
| 2026.06.01 | ₩73,558 | ₩74,108 | ₩73,410 | ₩73,745 | +0.26% | 129.1만 |
|---|
| 2026.05.29 | ₩74,121 | ₩74,416 | ₩72,847 | ₩73,289 | -1.12% | 221.7만 |
|---|
| 2026.05.28 | ₩74,684 | ₩75,046 | ₩74,161 | ₩74,416 | -0.36% | 169.6만 |
|---|
| 2026.05.27 | ₩75,650 | ₩76,816 | ₩74,631 | ₩74,711 | -1.24% | 184.5만 |
|---|
| 2026.05.26 | ₩75,368 | ₩76,642 | ₩75,207 | ₩75,730 | +0.48% | 185.4만 |
|---|
| 2026.05.22 | ₩74,429 | ₩75,972 | ₩74,429 | ₩75,730 | +1.75% | 178.9만 |
|---|
| 2026.05.21 | ₩74,563 | ₩75,127 | ₩74,242 | ₩74,590 | +0.04% | 171.5만 |
|---|
| 2026.05.20 | ₩74,268 | ₩74,979 | ₩74,148 | ₩74,349 | +0.11% | 137.3만 |
|---|
| 2026.05.19 | ₩74,134 | ₩75,019 | ₩73,947 | ₩74,550 | +0.56% | 121.7만 |
|---|
| 2026.05.18 | ₩73,169 | ₩74,362 | ₩72,713 | ₩74,349 | +1.61% | 142만 |
|---|
| 2026.05.15 | ₩74,791 | ₩74,832 | ₩73,196 | ₩73,450 | -1.79% | 252.3만 |
|---|
| 2026.05.14 | ₩73,236 | ₩74,563 | ₩73,236 | ₩74,523 | +1.76% | 500.8만 |
|---|
| 2026.05.13 | ₩72,874 | ₩73,531 | ₩72,337 | ₩73,504 | +0.86% | 197.1만 |
|---|
| 2026.05.12 | ₩72,606 | ₩73,263 | ₩72,029 | ₩72,941 | +0.46% | 156만 |
|---|
| 2026.05.11 | ₩72,552 | ₩72,699 | ₩71,613 | ₩72,458 | -0.13% | 182.7만 |
|---|
| 2026.05.08 | ₩74,027 | ₩74,148 | ₩72,230 | ₩72,418 | -2.17% | 252.4만 |
|---|
| 2026.05.07 | ₩74,228 | ₩75,462 | ₩73,437 | ₩75,462 | +1.66% | 204.4만 |
|---|
| 2026.05.06 | ₩74,295 | ₩75,100 | ₩73,115 | ₩74,644 | +0.47% | 623.8만 |
|---|
| 2026.05.05 | ₩76,173 | ₩76,441 | ₩73,544 | ₩74,644 | -2.01% | 330.5만 |
|---|
| 2026.05.04 | ₩76,441 | ₩77,125 | ₩75,972 | ₩76,669 | +0.30% | 208.8만 |
|---|
| 2026.05.01 | ₩75,757 | ₩76,481 | ₩75,449 | ₩75,918 | +0.21% | 212.5만 |
|---|
| 2026.04.30 | ₩74,644 | ₩75,918 | ₩74,470 | ₩75,462 | +1.10% | 235.2만 |
|---|
| 2026.04.29 | ₩74,175 | ₩74,684 | ₩73,759 | ₩74,456 | +0.38% | 379.4만 |
|---|
| 2026.04.28 | ₩73,906 | ₩74,201 | ₩72,901 | ₩73,866 | -0.05% | 264.1만 |
|---|
| 2026.04.27 | ₩74,215 | ₩74,631 | ₩73,236 | ₩73,236 | -1.32% | 224.4만 |
|---|
| 2026.04.24 | ₩74,362 | ₩74,765 | ₩73,437 | ₩74,215 | -0.20% | 344.7만 |
|---|
| 2026.04.23 | ₩74,738 | ₩75,314 | ₩74,134 | ₩74,577 | -0.22% | 141.7만 |
|---|
| 2026.04.22 | ₩74,738 | ₩75,113 | ₩74,443 | ₩74,698 | -0.05% | 165.3만 |
|---|
| 2026.04.21 | ₩75,046 | ₩75,234 | ₩74,242 | ₩74,389 | -0.88% | 274.7만 |
|---|
| 2026.04.20 | ₩75,247 | ₩75,770 | ₩74,403 | ₩74,684 | -0.75% | 112만 |
|---|
| 2026.04.17 | ₩73,866 | ₩74,979 | ₩73,115 | ₩74,939 | +1.45% | 433.4만 |
|---|
| 2026.04.16 | ₩73,611 | ₩74,631 | ₩73,303 | ₩74,081 | +0.64% | 91.9만 |
|---|
| 2026.04.15 | ₩73,625 | ₩74,121 | ₩73,316 | ₩73,450 | -0.24% | 106.4만 |
|---|
| 2026.04.14 | ₩74,832 | ₩75,046 | ₩73,464 | ₩73,772 | -1.42% | 381.6만 |
|---|
| 2026.04.13 | ₩75,650 | ₩75,703 | ₩74,456 | ₩75,194 | -0.60% | 204만 |
|---|
| 2026.04.10 | ₩75,663 | ₩76,334 | ₩75,234 | ₩75,301 | -0.48% | 215.6만 |
|---|
| 2026.04.09 | ₩74,778 | ₩76,213 | ₩74,778 | ₩75,583 | +1.08% | 112.8만 |
|---|
| 2026.04.08 | ₩73,424 | ₩75,073 | ₩72,565 | ₩74,952 | +2.08% | 220.3만 |
|---|
| 2026.04.07 | ₩74,228 | ₩74,926 | ₩73,839 | ₩74,081 | -0.20% | 190.8만 |
|---|
| 2026.04.06 | ₩74,684 | ₩75,408 | ₩74,228 | ₩74,644 | -0.05% | 115.5만 |
|---|
| 2026.04.02 | ₩75,435 | ₩75,770 | ₩73,826 | ₩74,966 | -0.62% | 203.6만 |
|---|
| 2026.04.01 | ₩75,797 | ₩75,797 | ₩74,671 | ₩74,993 | -1.06% | 253.4만 |
|---|
| 2026.03.31 | ₩77,420 | ₩77,769 | ₩75,770 | ₩76,535 | -1.14% | 217.9만 |
|---|
| 2026.03.30 | ₩78,318 | ₩78,721 | ₩76,749 | ₩77,340 | -1.25% | 236만 |
|---|
| 2026.03.27 | ₩78,882 | ₩80,116 | ₩77,849 | ₩77,956 | -1.17% | 173.3만 |
|---|
| 2026.03.26 | ₩79,190 | ₩79,593 | ₩78,453 | ₩79,069 | -0.15% | 142.7만 |
|---|
| 2026.03.25 | ₩79,043 | ₩79,391 | ₩78,600 | ₩78,976 | -0.08% | 115만 |
|---|
| 2026.03.24 | ₩78,761 | ₩80,437 | ₩78,627 | ₩79,351 | +0.75% | 127.2만 |
|---|
| 2026.03.23 | ₩77,433 | ₩78,788 | ₩76,937 | ₩78,654 | +1.58% | 104.2만 |
|---|
| 2026.03.20 | ₩78,345 | ₩78,935 | ₩77,031 | ₩77,769 | -0.74% | 330.6만 |
|---|
| 2026.03.19 | ₩77,071 | ₩78,251 | ₩76,602 | ₩78,158 | +1.41% | 149.1만 |
|---|
| 2026.03.18 | ₩77,983 | ₩78,506 | ₩76,857 | ₩76,937 | -1.34% | 176.1만 |
|---|
| 2026.03.17 | ₩77,916 | ₩78,922 | ₩77,916 | ₩78,238 | +0.41% | 103.1만 |
|---|
| 2026.03.16 | ₩79,190 | ₩79,284 | ₩77,715 | ₩77,916 | -1.61% | 140.3만 |
|---|
| 2026.03.13 | ₩78,238 | ₩79,096 | ₩77,567 | ₩78,479 | +0.31% | 168.1만 |
|---|
| 2026.03.12 | ₩79,137 | ₩79,619 | ₩78,238 | ₩78,265 | -1.10% | 113.6만 |
|---|
| 2026.03.11 | ₩77,863 | ₩79,056 | ₩77,621 | ₩78,855 | +1.27% | 146.6만 |
|---|
| 2026.03.10 | ₩78,091 | ₩79,016 | ₩77,661 | ₩77,809 | -0.36% | 117.1만 |
|---|
| 2026.03.09 | ₩78,587 | ₩78,587 | ₩77,554 | ₩78,037 | -0.70% | 183.1만 |
|---|
| 2026.03.06 | ₩78,855 | ₩79,043 | ₩77,822 | ₩78,654 | -0.26% | 159.7만 |
|---|
| 2026.03.05 | ₩79,056 | ₩79,539 | ₩77,809 | ₩78,667 | -0.49% | 145.9만 |
|---|
| 2026.03.04 | ₩78,506 | ₩78,989 | ₩77,795 | ₩78,989 | +0.61% | 117.9만 |
|---|
| 2026.03.03 | ₩79,525 | ₩79,780 | ₩78,453 | ₩79,137 | -0.49% | 117.8만 |
|---|
| 2026.03.02 | ₩79,753 | ₩80,250 | ₩78,573 | ₩79,311 | -0.55% | 151.7만 |
|---|
| 2026.02.27 | ₩79,123 | ₩79,432 | ₩78,412 | ₩79,043 | -0.10% | 116.6만 |
|---|
| 2026.02.26 | ₩78,238 | ₩79,713 | ₩78,158 | ₩78,667 | +0.55% | 148.5만 |
|---|
| 2026.02.25 | ₩79,056 | ₩79,351 | ₩78,198 | ₩78,493 | -0.71% | 125.5만 |
|---|
| 2026.02.24 | ₩79,257 | ₩79,257 | ₩78,037 | ₩78,976 | -0.36% | 98.3만 |
|---|
| 2026.02.23 | ₩78,023 | ₩79,458 | ₩77,889 | ₩78,855 | +1.07% | 194.1만 |
|---|
| 2026.02.20 | ₩77,044 | ₩78,533 | ₩76,924 | ₩78,037 | +1.29% | 147.9만 |
|---|
| 2026.02.19 | ₩76,173 | ₩77,165 | ₩76,173 | ₩76,816 | +0.85% | 161.9만 |
|---|
| 2026.02.18 | ₩77,326 | ₩78,144 | ₩75,905 | ₩76,039 | -1.66% | 166.1만 |
|---|
| 2026.02.17 | ₩76,454 | ₩77,769 | ₩75,864 | ₩76,910 | +0.60% | 274.9만 |
|---|
| 2026.02.13 | ₩74,228 | ₩76,602 | ₩74,201 | ₩76,213 | +2.67% | 234.5만 |
|---|
| 2026.02.12 | ₩74,617 | ₩75,328 | ₩73,947 | ₩73,960 | -0.88% | 690.8만 |
|---|
| 2026.02.11 | ₩74,429 | ₩74,912 | ₩74,188 | ₩74,698 | +0.36% | 115.4만 |
|---|
| 2026.02.10 | ₩73,517 | ₩74,738 | ₩73,061 | ₩74,268 | +1.02% | 112.3만 |
|---|
| 2026.02.09 | ₩73,491 | ₩73,853 | ₩72,163 | ₩73,772 | +0.38% | 266.6만 |
|---|
| 2026.02.06 | ₩75,623 | ₩75,717 | ₩75,006 | ₩75,100 | -0.69% | 218.7만 |
|---|
| 2026.02.05 | ₩74,376 | ₩75,690 | ₩73,960 | ₩75,663 | +1.73% | 193만 |
|---|
| 2026.02.04 | ₩74,148 | ₩74,563 | ₩73,544 | ₩74,550 | +0.54% | 171.9만 |
|---|
| 2026.02.03 | ₩75,341 | ₩75,489 | ₩72,901 | ₩74,121 | -1.62% | 315.8만 |
|---|
| 2026.02.02 | ₩74,161 | ₩75,382 | ₩73,906 | ₩74,188 | +0.04% | 304.8만 |
|---|
| 2026.01.30 | ₩75,422 | ₩75,610 | ₩74,309 | ₩74,966 | -0.60% | 160.6만 |
|---|
| 2026.01.29 | ₩75,422 | ₩76,159 | ₩74,952 | ₩75,422 | 0.00% | 157만 |
|---|
| 2026.01.28 | ₩74,738 | ₩75,274 | ₩74,456 | ₩74,765 | +0.04% | 141.7만 |
|---|
| 2026.01.27 | ₩73,759 | ₩74,818 | ₩73,477 | ₩74,738 | +1.33% | 114.4만 |
|---|
| 2026.01.26 | ₩74,604 | ₩74,671 | ₩72,901 | ₩73,450 | -1.55% | 185.6만 |
|---|
| 2026.01.23 | ₩75,100 | ₩75,234 | ₩73,973 | ₩73,987 | -1.48% | 123.2만 |
|---|
| 2026.01.22 | ₩74,993 | ₩75,194 | ₩73,799 | ₩74,523 | -0.63% | 128.6만 |
|---|
| 2026.01.21 | ₩75,247 | ₩75,636 | ₩74,443 | ₩74,590 | -0.87% | 115.3만 |
|---|
| 2026.01.20 | ₩76,307 | ₩76,656 | ₩74,456 | ₩74,483 | -2.39% | 174.2만 |
|---|
| 2026.01.16 | ₩75,113 | ₩76,052 | ₩75,113 | ₩75,878 | +1.02% | 100.3만 |
|---|
| 2026.01.15 | ₩74,537 | ₩75,502 | ₩74,040 | ₩75,060 | +0.70% | 154.5만 |
|---|
| 2026.01.14 | ₩73,491 | ₩74,778 | ₩73,491 | ₩74,376 | +1.20% | 236.6만 |
|---|
| 2026.01.13 | ₩72,217 | ₩74,148 | ₩72,203 | ₩73,450 | +1.71% | 179.3만 |
|---|
| 2026.01.12 | ₩71,211 | ₩72,297 | ₩71,144 | ₩72,203 | +1.39% | 88.8만 |
|---|
| 2026.01.09 | ₩70,487 | ₩71,506 | ₩70,473 | ₩71,077 | +0.84% | 113만 |
|---|
| 2026.01.08 | ₩70,125 | ₩70,741 | ₩69,199 | ₩70,473 | +0.50% | 173.8만 |
|---|
| 2026.01.07 | ₩70,071 | ₩70,527 | ₩69,280 | ₩70,192 | +0.17% | 165.7만 |
|---|
| 2026.01.06 | ₩71,559 | ₩71,559 | ₩69,883 | ₩70,031 | -2.14% | 162.6만 |
|---|
| 2026.01.05 | ₩72,753 | ₩72,753 | ₩70,406 | ₩71,479 | -1.75% | 198.9만 |
|---|
| 2026.01.02 | ₩71,399 | ₩72,686 | ₩71,090 | ₩72,243 | +1.18% | 101.2만 |
|---|
| 2025.12.31 | ₩72,029 | ₩72,150 | ₩71,264 | ₩71,573 | -0.63% | 96.2만 |
|---|
| 2025.12.30 | ₩72,458 | ₩72,847 | ₩71,747 | ₩71,935 | -0.72% | 257.2만 |
|---|
| 2025.12.29 | ₩72,324 | ₩72,780 | ₩72,297 | ₩72,431 | +0.15% | 73.4만 |
|---|
| 2025.12.26 | ₩72,418 | ₩72,807 | ₩72,150 | ₩72,324 | -0.13% | 57만 |
|---|
| 2025.12.24 | ₩72,418 | ₩72,766 | ₩71,922 | ₩72,458 | +0.06% | 39.1만 |
|---|
| 2025.12.23 | ₩72,351 | ₩72,458 | ₩71,908 | ₩72,404 | +0.07% | 84.7만 |
|---|
| 2025.12.22 | ₩72,686 | ₩72,699 | ₩71,090 | ₩72,096 | -0.81% | 130.9만 |
|---|
| 2025.12.19 | ₩71,090 | ₩72,498 | ₩71,090 | ₩72,015 | +1.30% | 380.3만 |
|---|
| 2025.12.18 | ₩72,874 | ₩73,008 | ₩70,916 | ₩71,358 | -2.08% | 208.4만 |
|---|
| 2025.12.17 | ₩72,418 | ₩73,075 | ₩72,418 | ₩73,048 | +0.87% | 116.6만 |
|---|
| 2025.12.16 | ₩73,491 | ₩73,491 | ₩72,378 | ₩72,404 | -1.48% | 145.4만 |
|---|
| 2025.12.15 | ₩73,410 | ₩73,759 | ₩72,834 | ₩73,625 | +0.29% | 140만 |
|---|
| 2025.12.12 | ₩73,048 | ₩73,558 | ₩72,606 | ₩73,558 | +0.70% | 113.8만 |
|---|
| 2025.12.11 | ₩73,786 | ₩74,161 | ₩72,820 | ₩73,115 | -0.91% | 138.9만 |
|---|
| 2025.12.10 | ₩74,027 | ₩74,403 | ₩73,517 | ₩73,960 | -0.09% | 108.1만 |
|---|
| 2025.12.09 | ₩74,590 | ₩75,314 | ₩73,920 | ₩74,027 | -0.76% | 136.5만 |
|---|
| 2025.12.08 | ₩75,019 | ₩75,100 | ₩74,121 | ₩74,496 | -0.70% | 97.6만 |
|---|
| 2025.12.05 | ₩75,046 | ₩75,449 | ₩74,362 | ₩74,912 | -0.18% | 116.1만 |
|---|
| 2025.12.04 | ₩73,558 | ₩75,006 | ₩73,544 | ₩74,939 | +1.88% | 172.3만 |
|---|
| 2025.12.03 | ₩72,606 | ₩73,611 | ₩72,445 | ₩73,517 | +1.26% | 114.6만 |
|---|
| 2025.12.02 | ₩73,491 | ₩73,665 | ₩72,243 | ₩72,284 | -1.64% | 140.2만 |
|---|
| 2025.12.01 | ₩72,418 | ₩73,678 | ₩72,418 | ₩73,558 | +1.57% | 133.2만 |
|---|
| 2025.11.28 | ₩72,042 | ₩72,994 | ₩71,989 | ₩72,860 | +1.14% | 72.1만 |
|---|
| 2025.11.26 | ₩71,747 | ₩72,337 | ₩71,653 | ₩71,935 | +0.26% | 125.5만 |
|---|
| 2025.11.25 | ₩71,372 | ₩72,391 | ₩71,278 | ₩71,694 | +0.45% | 155.5만 |
|---|
| 2025.11.24 | ₩72,874 | ₩72,874 | ₩70,487 | ₩71,399 | -2.02% | 183.4만 |
|---|
| 2025.11.21 | ₩71,720 | ₩72,740 | ₩71,613 | ₩72,498 | +1.08% | 136.5만 |
|---|
| 2025.11.20 | ₩71,586 | ₩72,525 | ₩71,278 | ₩71,720 | +0.19% | 138.9만 |
|---|
| 2025.11.19 | ₩70,943 | ₩71,586 | ₩70,151 | ₩71,506 | +0.79% | 110.3만 |
|---|
| 2025.11.18 | ₩70,527 | ₩71,264 | ₩70,473 | ₩70,902 | +0.53% | 161.8만 |
|---|
| 2025.11.17 | ₩71,492 | ₩71,492 | ₩70,634 | ₩70,808 | -0.96% | 126.4만 |
|---|
| 2025.11.14 | ₩70,098 | ₩71,479 | ₩69,642 | ₩71,358 | +1.80% | 195.4만 |
|---|
| 2025.11.13 | ₩70,299 | ₩70,889 | ₩69,454 | ₩69,669 | -0.90% | 188.1만 |
|---|
| 2025.11.12 | ₩69,682 | ₩70,379 | ₩69,467 | ₩70,366 | +0.98% | 167.9만 |
|---|
| 2025.11.11 | ₩69,253 | ₩70,044 | ₩69,213 | ₩69,789 | +0.77% | 221.7만 |
|---|
| 2025.11.10 | ₩68,918 | ₩69,454 | ₩68,435 | ₩69,441 | +0.76% | 257.9만 |
|---|
| 2025.11.07 | ₩67,751 | ₩68,837 | ₩67,349 | ₩68,757 | +1.48% | 168.3만 |
|---|
| 2025.11.06 | ₩69,280 | ₩69,776 | ₩69,038 | ₩69,105 | -0.25% | 194만 |
|---|
| 2025.11.05 | ₩68,515 | ₩69,830 | ₩68,260 | ₩69,172 | +0.96% | 264.5만 |
|---|
| 2025.11.04 | ₩68,985 | ₩69,320 | ₩67,550 | ₩68,663 | -0.47% | 322.3만 |
|---|
| 2025.11.03 | ₩68,462 | ₩68,609 | ₩67,952 | ₩68,193 | -0.39% | 262.3만 |
|---|
| 2025.10.31 | ₩68,086 | ₩68,234 | ₩67,402 | ₩68,073 | -0.02% | 137.6만 |
|---|
| 2025.10.30 | ₩67,791 | ₩68,153 | ₩67,496 | ₩67,818 | +0.04% | 129.2만 |
|---|
| 2025.10.29 | ₩68,260 | ₩68,301 | ₩67,349 | ₩67,442 | -1.20% | 254.8만 |
|---|
| 2025.10.28 | ₩68,153 | ₩68,180 | ₩67,737 | ₩68,086 | -0.10% | 128만 |
|---|
| 2025.10.27 | ₩67,724 | ₩68,234 | ₩67,456 | ₩68,153 | +0.63% | 86.9만 |
|---|
| 2025.10.24 | ₩68,395 | ₩68,395 | ₩67,214 | ₩67,657 | -1.08% | 132.5만 |
|---|
| 2025.10.23 | ₩68,274 | ₩68,368 | ₩67,818 | ₩68,234 | -0.06% | 168.7만 |
|---|
| 2025.10.22 | ₩66,785 | ₩68,032 | ₩66,665 | ₩67,845 | +1.59% | 176.8만 |
|---|
| 2025.10.21 | ₩66,544 | ₩66,785 | ₩66,289 | ₩66,530 | -0.02% | 79.8만 |
|---|
| 2025.10.20 | ₩65,712 | ₩66,826 | ₩65,712 | ₩66,544 | +1.27% | 169.4만 |
|---|
| 2025.10.17 | ₩65,042 | ₩65,793 | ₩64,881 | ₩65,605 | +0.87% | 126.8만 |
|---|
| 2025.10.16 | ₩66,168 | ₩66,222 | ₩64,760 | ₩65,082 | -1.64% | 175.7만 |
|---|
| 2025.10.15 | ₩65,900 | ₩66,893 | ₩65,766 | ₩66,142 | +0.37% | 154.8만 |
|---|
| 2025.10.14 | ₩64,505 | ₩65,833 | ₩64,291 | ₩65,645 | +1.77% | 107.1만 |
|---|
| 2025.10.13 | ₩64,398 | ₩65,270 | ₩64,318 | ₩65,203 | +1.25% | 124.5만 |
|---|
| 2025.10.10 | ₩64,425 | ₩65,015 | ₩64,103 | ₩64,103 | -0.50% | 187.5만 |
|---|