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 | ₩76,747 | ₩77,054 | ₩75,006 | ₩75,368 | -1.80% | 169.9만 |
| 2026.10.08 | ₩76,921 | ₩77,028 | ₩76,465 | ₩76,733 | -0.24% | 68.9만 |
| 2026.10.07 | ₩77,456 | ₩77,550 | ₩76,144 | ₩76,372 | -1.40% | 110.6만 |
| 2026.10.06 | ₩76,800 | ₩77,496 | ₩75,729 | ₩77,336 | +0.70% | 94.8만 |
| 2026.10.05 | ₩75,421 | ₩77,175 | ₩75,381 | ₩76,800 | +1.83% | 83.5만 |
| 2026.10.02 | ₩75,301 | ₩75,957 | ₩75,087 | ₩75,475 | +0.23% | 110.6만 |
| 2026.10.01 | ₩75,461 | ₩75,930 | ₩74,899 | ₩75,435 | -0.04% | 192.3만 |
| 2026.09.30 | ₩76,198 | ₩76,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,394 |
| -1.05% |
| 149.3만 |
| 2026.09.29 | ₩76,974 | ₩77,322 | ₩75,769 | ₩76,372 | -0.78% | 175.1만 |
|---|
| 2026.09.28 | ₩76,077 | ₩77,443 | ₩74,993 | ₩77,188 | +1.46% | 167.8만 |
|---|
| 2026.09.25 | ₩77,456 | ₩77,577 | ₩75,863 | ₩76,037 | -1.83% | 212.9만 |
|---|
| 2026.09.24 | ₩78,969 | ₩79,089 | ₩77,536 | ₩77,617 | -1.71% | 119.1만 |
|---|
| 2026.09.23 | ₩79,317 | ₩80,080 | ₩78,085 | ₩78,728 | -0.74% | 123.4만 |
|---|
| 2026.09.22 | ₩78,594 | ₩80,374 | ₩78,581 | ₩79,196 | +0.77% | 172만 |
|---|
| 2026.09.21 | ₩79,518 | ₩79,785 | ₩78,755 | ₩79,103 | -0.52% | 104.3만 |
|---|
| 2026.09.18 | ₩78,567 | ₩79,718 | ₩78,353 | ₩79,571 | +1.28% | 248.8만 |
|---|
| 2026.09.17 | ₩77,951 | ₩78,982 | ₩77,925 | ₩78,473 | +0.67% | 94.2만 |
|---|
| 2026.09.16 | ₩78,661 | ₩78,768 | ₩76,787 | ₩77,550 | -1.41% | 176.2만 |
|---|
| 2026.09.15 | ₩78,862 | ₩79,250 | ₩78,072 | ₩78,206 | -0.83% | 142.9만 |
|---|
| 2026.09.14 | ₩80,374 | ₩80,441 | ₩78,353 | ₩78,835 | -1.92% | 178.1만 |
|---|
| 2026.09.11 | ₩79,892 | ₩80,602 | ₩79,772 | ₩80,107 | +0.27% | 66.7만 |
|---|
| 2026.09.10 | ₩80,522 | ₩80,602 | ₩79,544 | ₩79,825 | -0.86% | 107.9만 |
|---|
| 2026.09.09 | ₩80,642 | ₩80,843 | ₩80,200 | ₩80,629 | -0.02% | 112.5만 |
|---|
| 2026.09.08 | ₩80,080 | ₩80,709 | ₩79,156 | ₩80,093 | +0.02% | 142.6만 |
|---|
| 2026.09.04 | ₩79,357 | ₩80,013 | ₩78,902 | ₩79,879 | +0.66% | 100.7만 |
|---|
| 2026.09.03 | ₩79,424 | ₩80,374 | ₩79,036 | ₩79,437 | +0.02% | 123.1만 |
|---|
| 2026.09.02 | ₩79,477 | ₩79,852 | ₩78,688 | ₩78,969 | -0.64% | 128.2만 |
|---|
| 2026.09.01 | ₩79,277 | ₩79,959 | ₩78,795 | ₩79,103 | -0.22% | 126.9만 |
|---|
| 2026.08.31 | ₩79,451 | ₩79,705 | ₩78,929 | ₩79,210 | -0.30% | 140.6만 |
|---|
| 2026.08.28 | ₩79,317 | ₩79,986 | ₩79,290 | ₩79,317 | 0.00% | 67.6만 |
|---|
| 2026.08.27 | ₩79,585 | ₩79,946 | ₩78,433 | ₩79,665 | +0.10% | 100.7만 |
|---|
| 2026.08.26 | ₩77,978 | ₩79,558 | ₩77,978 | ₩79,410 | +1.84% | 80.3만 |
|---|
| 2026.08.25 | ₩78,273 | ₩78,581 | ₩77,791 | ₩78,125 | -0.19% | 128.3만 |
|---|
| 2026.08.24 | ₩78,286 | ₩78,647 | ₩77,898 | ₩78,259 | -0.03% | 66.6만 |
|---|
| 2026.08.21 | ₩78,299 | ₩78,915 | ₩77,175 | ₩78,192 | -0.14% | 171.4만 |
|---|
| 2026.08.20 | ₩78,714 | ₩79,330 | ₩78,380 | ₩78,447 | -0.34% | 63.4만 |
|---|
| 2026.08.19 | ₩79,598 | ₩79,852 | ₩78,433 | ₩78,567 | -1.29% | 114.1만 |
|---|
| 2026.08.18 | ₩79,424 | ₩80,174 | ₩79,223 | ₩79,464 | +0.05% | 115.8만 |
|---|
| 2026.08.17 | ₩79,384 | ₩79,973 | ₩78,982 | ₩79,089 | -0.37% | 110.6만 |
|---|
| 2026.08.14 | ₩78,982 | ₩79,665 | ₩78,581 | ₩79,625 | +0.81% | 118.9만 |
|---|
| 2026.08.13 | ₩79,986 | ₩80,428 | ₩78,741 | ₩78,741 | -1.56% | 144.7만 |
|---|
| 2026.08.12 | ₩79,651 | ₩80,535 | ₩79,611 | ₩80,240 | +0.74% | 109만 |
|---|
| 2026.08.11 | ₩78,313 | ₩79,692 | ₩78,313 | ₩79,384 | +1.37% | 134.9만 |
|---|
| 2026.08.10 | ₩78,781 | ₩79,049 | ₩78,032 | ₩78,581 | -0.25% | 151.7만 |
|---|
| 2026.08.07 | ₩78,554 | ₩79,732 | ₩78,353 | ₩78,781 | +0.29% | 193.8만 |
|---|
| 2026.08.06 | ₩79,892 | ₩80,977 | ₩79,424 | ₩80,883 | +1.24% | 162.1만 |
|---|
| 2026.08.05 | ₩81,432 | ₩81,593 | ₩79,303 | ₩79,370 | -2.53% | 199.8만 |
|---|
| 2026.08.04 | ₩78,942 | ₩81,204 | ₩78,018 | ₩81,004 | +2.61% | 205.2만 |
|---|
| 2026.08.03 | ₩78,433 | ₩78,915 | ₩77,951 | ₩78,862 | +0.55% | 160.3만 |
|---|
| 2026.07.31 | ₩77,550 | ₩78,621 | ₩77,095 | ₩78,246 | +0.90% | 120.2만 |
|---|
| 2026.07.30 | ₩77,402 | ₩77,817 | ₩77,014 | ₩77,121 | -0.36% | 215.6만 |
|---|
| 2026.07.29 | ₩79,611 | ₩80,321 | ₩77,162 | ₩77,362 | -2.82% | 217.7만 |
|---|
| 2026.07.28 | ₩78,313 | ₩79,946 | ₩78,058 | ₩79,250 | +1.20% | 199.4만 |
|---|
| 2026.07.27 | ₩78,514 | ₩78,902 | ₩78,005 | ₩78,125 | -0.49% | 214.2만 |
|---|
| 2026.07.24 | ₩77,188 | ₩78,835 | ₩77,054 | ₩78,514 | +1.72% | 178.1만 |
|---|
| 2026.07.23 | ₩76,291 | ₩77,121 | ₩75,957 | ₩76,987 | +0.91% | 135.3만 |
|---|
| 2026.07.22 | ₩76,117 | ₩76,412 | ₩75,769 | ₩75,783 | -0.44% | 153.4만 |
|---|
| 2026.07.21 | ₩76,747 | ₩76,974 | ₩75,515 | ₩75,622 | -1.47% | 166.2만 |
|---|
| 2026.07.20 | ₩76,546 | ₩77,443 | ₩76,198 | ₩76,479 | -0.09% | 128.1만 |
|---|
| 2026.07.17 | ₩76,720 | ₩77,108 | ₩75,836 | ₩76,385 | -0.44% | 193.6만 |
|---|
| 2026.07.16 | ₩75,354 | ₩76,813 | ₩75,314 | ₩76,532 | +1.56% | 122만 |
|---|
| 2026.07.15 | ₩75,716 | ₩76,198 | ₩75,435 | ₩75,515 | -0.27% | 107.7만 |
|---|
| 2026.07.14 | ₩76,867 | ₩77,108 | ₩75,568 | ₩75,649 | -1.58% | 182.1만 |
|---|
| 2026.07.13 | ₩76,720 | ₩77,336 | ₩76,452 | ₩76,586 | -0.17% | 134.2만 |
|---|
| 2026.07.10 | ₩76,639 | ₩76,947 | ₩75,649 | ₩76,238 | -0.52% | 119.8만 |
|---|
| 2026.07.09 | ₩76,639 | ₩77,362 | ₩76,332 | ₩76,559 | -0.10% | 96.9만 |
|---|
| 2026.07.08 | ₩77,483 | ₩77,483 | ₩75,796 | ₩76,894 | -0.76% | 156.4만 |
|---|
| 2026.07.07 | ₩76,747 | ₩77,751 | ₩76,332 | ₩76,987 | +0.31% | 151.8만 |
|---|
| 2026.07.06 | ₩76,305 | ₩77,242 | ₩76,077 | ₩76,265 | -0.05% | 79.6만 |
|---|
| 2026.07.02 | ₩74,966 | ₩76,613 | ₩74,966 | ₩76,519 | +2.07% | 102.2만 |
|---|
| 2026.07.01 | ₩75,247 | ₩75,903 | ₩74,511 | ₩74,859 | -0.52% | 107.5만 |
|---|
| 2026.06.30 | ₩75,301 | ₩75,850 | ₩74,926 | ₩75,408 | +0.14% | 81.9만 |
|---|
| 2026.06.29 | ₩75,702 | ₩76,158 | ₩75,073 | ₩75,261 | -0.58% | 94.1만 |
|---|
| 2026.06.26 | ₩74,966 | ₩75,997 | ₩74,966 | ₩75,662 | +0.93% | 112.1만 |
|---|
| 2026.06.25 | ₩75,234 | ₩76,572 | ₩75,033 | ₩75,060 | -0.23% | 153.1만 |
|---|
| 2026.06.24 | ₩76,666 | ₩77,108 | ₩75,234 | ₩75,274 | -1.82% | 149.4만 |
|---|
| 2026.06.23 | ₩75,876 | ₩77,295 | ₩75,716 | ₩77,215 | +1.76% | 107.5만 |
|---|
| 2026.06.22 | ₩75,635 | ₩76,733 | ₩75,341 | ₩76,171 | +0.71% | 154.1만 |
|---|
| 2026.06.18 | ₩74,618 | ₩76,198 | ₩74,203 | ₩76,091 | +1.97% | 318.9만 |
|---|
| 2026.06.17 | ₩74,832 | ₩75,301 | ₩74,605 | ₩74,846 | +0.02% | 108.3만 |
|---|
| 2026.06.16 | ₩74,913 | ₩75,394 | ₩74,123 | ₩75,073 | +0.21% | 113.5만 |
|---|
| 2026.06.15 | ₩74,993 | ₩76,211 | ₩74,404 | ₩74,524 | -0.62% | 208.7만 |
|---|
| 2026.06.12 | ₩75,381 | ₩77,215 | ₩75,341 | ₩76,131 | +0.99% | 177만 |
|---|
| 2026.06.11 | ₩75,716 | ₩76,184 | ₩75,127 | ₩75,622 | -0.12% | 142.6만 |
|---|
| 2026.06.10 | ₩75,635 | ₩76,613 | ₩75,381 | ₩75,488 | -0.19% | 129.3만 |
|---|
| 2026.06.09 | ₩75,635 | ₩76,546 | ₩75,408 | ₩75,635 | 0.00% | 199.6만 |
|---|
| 2026.06.08 | ₩75,542 | ₩76,224 | ₩75,100 | ₩75,515 | -0.04% | 96.1만 |
|---|
| 2026.06.05 | ₩75,140 | ₩76,532 | ₩74,886 | ₩75,609 | +0.62% | 168.1만 |
|---|
| 2026.06.04 | ₩73,975 | ₩75,502 | ₩73,975 | ₩75,394 | +1.92% | 155.4만 |
|---|
| 2026.06.03 | ₩74,431 | ₩75,220 | ₩73,761 | ₩73,975 | -0.61% | 170.9만 |
|---|
| 2026.06.02 | ₩73,627 | ₩74,538 | ₩73,627 | ₩74,538 | +1.24% | 92.4만 |
|---|
| 2026.06.01 | ₩73,427 | ₩73,975 | ₩73,279 | ₩73,614 | +0.26% | 129.1만 |
|---|
| 2026.05.29 | ₩73,989 | ₩74,283 | ₩72,717 | ₩73,159 | -1.12% | 221.7만 |
|---|
| 2026.05.28 | ₩74,551 | ₩74,913 | ₩74,029 | ₩74,283 | -0.36% | 169.6만 |
|---|
| 2026.05.27 | ₩75,515 | ₩76,680 | ₩74,498 | ₩74,578 | -1.24% | 184.5만 |
|---|
| 2026.05.26 | ₩75,234 | ₩76,506 | ₩75,073 | ₩75,595 | +0.48% | 185.4만 |
|---|
| 2026.05.22 | ₩74,297 | ₩75,836 | ₩74,297 | ₩75,595 | +1.75% | 178.9만 |
|---|
| 2026.05.21 | ₩74,431 | ₩74,993 | ₩74,109 | ₩74,457 | +0.04% | 171.5만 |
|---|
| 2026.05.20 | ₩74,136 | ₩74,846 | ₩74,016 | ₩74,216 | +0.11% | 137.3만 |
|---|
| 2026.05.19 | ₩74,002 | ₩74,886 | ₩73,815 | ₩74,417 | +0.56% | 121.7만 |
|---|
| 2026.05.18 | ₩73,038 | ₩74,230 | ₩72,583 | ₩74,216 | +1.61% | 142만 |
|---|
| 2026.05.15 | ₩74,658 | ₩74,698 | ₩73,065 | ₩73,320 | -1.79% | 252.3만 |
|---|
| 2026.05.14 | ₩73,105 | ₩74,431 | ₩73,105 | ₩74,390 | +1.76% | 500.8만 |
|---|
| 2026.05.13 | ₩72,744 | ₩73,400 | ₩72,208 | ₩73,373 | +0.86% | 197.1만 |
|---|
| 2026.05.12 | ₩72,476 | ₩73,132 | ₩71,901 | ₩72,811 | +0.46% | 156만 |
|---|
| 2026.05.11 | ₩72,423 | ₩72,570 | ₩71,486 | ₩72,329 | -0.13% | 182.7만 |
|---|
| 2026.05.08 | ₩73,895 | ₩74,016 | ₩72,101 | ₩72,289 | -2.17% | 252.4만 |
|---|
| 2026.05.07 | ₩74,096 | ₩75,328 | ₩73,306 | ₩75,328 | +1.66% | 204.4만 |
|---|
| 2026.05.06 | ₩74,163 | ₩74,966 | ₩72,985 | ₩74,511 | +0.47% | 623.8만 |
|---|
| 2026.05.05 | ₩76,037 | ₩76,305 | ₩73,413 | ₩74,511 | -2.01% | 330.5만 |
|---|
| 2026.05.04 | ₩76,305 | ₩76,987 | ₩75,836 | ₩76,532 | +0.30% | 208.8만 |
|---|
| 2026.05.01 | ₩75,622 | ₩76,345 | ₩75,314 | ₩75,783 | +0.21% | 212.5만 |
|---|
| 2026.04.30 | ₩74,511 | ₩75,783 | ₩74,337 | ₩75,328 | +1.10% | 235.2만 |
|---|
| 2026.04.29 | ₩74,042 | ₩74,551 | ₩73,627 | ₩74,324 | +0.38% | 379.4만 |
|---|
| 2026.04.28 | ₩73,775 | ₩74,069 | ₩72,771 | ₩73,734 | -0.05% | 264.1만 |
|---|
| 2026.04.27 | ₩74,083 | ₩74,498 | ₩73,105 | ₩73,105 | -1.32% | 224.4만 |
|---|
| 2026.04.24 | ₩74,230 | ₩74,631 | ₩73,306 | ₩74,083 | -0.20% | 344.7만 |
|---|
| 2026.04.23 | ₩74,605 | ₩75,180 | ₩74,002 | ₩74,444 | -0.22% | 141.7만 |
|---|
| 2026.04.22 | ₩74,605 | ₩74,979 | ₩74,310 | ₩74,564 | -0.05% | 165.3만 |
|---|
| 2026.04.21 | ₩74,913 | ₩75,100 | ₩74,109 | ₩74,257 | -0.88% | 274.7만 |
|---|
| 2026.04.20 | ₩75,113 | ₩75,635 | ₩74,270 | ₩74,551 | -0.75% | 112만 |
|---|
| 2026.04.17 | ₩73,734 | ₩74,846 | ₩72,985 | ₩74,805 | +1.45% | 433.4만 |
|---|
| 2026.04.16 | ₩73,480 | ₩74,498 | ₩73,172 | ₩73,949 | +0.64% | 91.9만 |
|---|
| 2026.04.15 | ₩73,494 | ₩73,989 | ₩73,186 | ₩73,320 | -0.24% | 106.4만 |
|---|
| 2026.04.14 | ₩74,698 | ₩74,913 | ₩73,333 | ₩73,641 | -1.42% | 381.6만 |
|---|
| 2026.04.13 | ₩75,515 | ₩75,568 | ₩74,324 | ₩75,060 | -0.60% | 204만 |
|---|
| 2026.04.10 | ₩75,528 | ₩76,198 | ₩75,100 | ₩75,167 | -0.48% | 215.6만 |
|---|
| 2026.04.09 | ₩74,645 | ₩76,077 | ₩74,645 | ₩75,448 | +1.08% | 112.8만 |
|---|
| 2026.04.08 | ₩73,293 | ₩74,939 | ₩72,436 | ₩74,819 | +2.08% | 220.3만 |
|---|
| 2026.04.07 | ₩74,096 | ₩74,792 | ₩73,708 | ₩73,949 | -0.20% | 190.8만 |
|---|
| 2026.04.06 | ₩74,551 | ₩75,274 | ₩74,096 | ₩74,511 | -0.05% | 115.5만 |
|---|
| 2026.04.02 | ₩75,301 | ₩75,635 | ₩73,694 | ₩74,832 | -0.62% | 203.6만 |
|---|
| 2026.04.01 | ₩75,662 | ₩75,662 | ₩74,538 | ₩74,859 | -1.06% | 253.4만 |
|---|
| 2026.03.31 | ₩77,282 | ₩77,630 | ₩75,635 | ₩76,398 | -1.14% | 217.9만 |
|---|
| 2026.03.30 | ₩78,179 | ₩78,581 | ₩76,613 | ₩77,202 | -1.25% | 236만 |
|---|
| 2026.03.27 | ₩78,741 | ₩79,973 | ₩77,710 | ₩77,817 | -1.17% | 173.3만 |
|---|
| 2026.03.26 | ₩79,049 | ₩79,451 | ₩78,313 | ₩78,929 | -0.15% | 142.7만 |
|---|
| 2026.03.25 | ₩78,902 | ₩79,250 | ₩78,460 | ₩78,835 | -0.08% | 115만 |
|---|
| 2026.03.24 | ₩78,621 | ₩80,294 | ₩78,487 | ₩79,210 | +0.75% | 127.2만 |
|---|
| 2026.03.23 | ₩77,295 | ₩78,647 | ₩76,800 | ₩78,514 | +1.58% | 104.2만 |
|---|
| 2026.03.20 | ₩78,206 | ₩78,795 | ₩76,894 | ₩77,630 | -0.74% | 330.6만 |
|---|
| 2026.03.19 | ₩76,934 | ₩78,112 | ₩76,465 | ₩78,018 | +1.41% | 149.1만 |
|---|
| 2026.03.18 | ₩77,844 | ₩78,366 | ₩76,720 | ₩76,800 | -1.34% | 176.1만 |
|---|
| 2026.03.17 | ₩77,777 | ₩78,781 | ₩77,777 | ₩78,099 | +0.41% | 103.1만 |
|---|
| 2026.03.16 | ₩79,049 | ₩79,143 | ₩77,577 | ₩77,777 | -1.61% | 140.3만 |
|---|
| 2026.03.13 | ₩78,099 | ₩78,955 | ₩77,429 | ₩78,340 | +0.31% | 168.1만 |
|---|
| 2026.03.12 | ₩78,996 | ₩79,477 | ₩78,099 | ₩78,125 | -1.10% | 113.6만 |
|---|
| 2026.03.11 | ₩77,724 | ₩78,915 | ₩77,483 | ₩78,714 | +1.27% | 146.6만 |
|---|
| 2026.03.10 | ₩77,951 | ₩78,875 | ₩77,523 | ₩77,670 | -0.36% | 117.1만 |
|---|
| 2026.03.09 | ₩78,447 | ₩78,447 | ₩77,416 | ₩77,898 | -0.70% | 183.1만 |
|---|
| 2026.03.06 | ₩78,714 | ₩78,902 | ₩77,684 | ₩78,514 | -0.26% | 159.7만 |
|---|
| 2026.03.05 | ₩78,915 | ₩79,397 | ₩77,670 | ₩78,527 | -0.49% | 145.9만 |
|---|
| 2026.03.04 | ₩78,366 | ₩78,848 | ₩77,657 | ₩78,848 | +0.61% | 117.9만 |
|---|
| 2026.03.03 | ₩79,384 | ₩79,638 | ₩78,313 | ₩78,996 | -0.49% | 117.8만 |
|---|
| 2026.03.02 | ₩79,611 | ₩80,107 | ₩78,433 | ₩79,170 | -0.55% | 151.7만 |
|---|
| 2026.02.27 | ₩78,982 | ₩79,290 | ₩78,273 | ₩78,902 | -0.10% | 116.6만 |
|---|
| 2026.02.26 | ₩78,099 | ₩79,571 | ₩78,018 | ₩78,527 | +0.55% | 148.5만 |
|---|
| 2026.02.25 | ₩78,915 | ₩79,210 | ₩78,058 | ₩78,353 | -0.71% | 125.5만 |
|---|
| 2026.02.24 | ₩79,116 | ₩79,116 | ₩77,898 | ₩78,835 | -0.36% | 98.3만 |
|---|
| 2026.02.23 | ₩77,884 | ₩79,317 | ₩77,751 | ₩78,714 | +1.07% | 194.1만 |
|---|
| 2026.02.20 | ₩76,907 | ₩78,393 | ₩76,787 | ₩77,898 | +1.29% | 147.9만 |
|---|
| 2026.02.19 | ₩76,037 | ₩77,028 | ₩76,037 | ₩76,680 | +0.85% | 161.9만 |
|---|
| 2026.02.18 | ₩77,188 | ₩78,005 | ₩75,769 | ₩75,903 | -1.66% | 166.1만 |
|---|
| 2026.02.17 | ₩76,318 | ₩77,630 | ₩75,729 | ₩76,773 | +0.60% | 274.9만 |
|---|
| 2026.02.13 | ₩74,096 | ₩76,465 | ₩74,069 | ₩76,077 | +2.67% | 234.5만 |
|---|
| 2026.02.12 | ₩74,484 | ₩75,194 | ₩73,815 | ₩73,828 | -0.88% | 690.8만 |
|---|
| 2026.02.11 | ₩74,297 | ₩74,779 | ₩74,056 | ₩74,564 | +0.36% | 115.4만 |
|---|
| 2026.02.10 | ₩73,386 | ₩74,605 | ₩72,931 | ₩74,136 | +1.02% | 112.3만 |
|---|
| 2026.02.09 | ₩73,360 | ₩73,721 | ₩72,034 | ₩73,641 | +0.38% | 266.6만 |
|---|
| 2026.02.06 | ₩75,488 | ₩75,582 | ₩74,872 | ₩74,966 | -0.69% | 218.7만 |
|---|
| 2026.02.05 | ₩74,243 | ₩75,555 | ₩73,828 | ₩75,528 | +1.73% | 193만 |
|---|
| 2026.02.04 | ₩74,016 | ₩74,431 | ₩73,413 | ₩74,417 | +0.54% | 171.9만 |
|---|
| 2026.02.03 | ₩75,207 | ₩75,354 | ₩72,771 | ₩73,989 | -1.62% | 315.8만 |
|---|
| 2026.02.02 | ₩74,029 | ₩75,247 | ₩73,775 | ₩74,056 | +0.04% | 304.8만 |
|---|
| 2026.01.30 | ₩75,287 | ₩75,475 | ₩74,176 | ₩74,832 | -0.60% | 160.6만 |
|---|
| 2026.01.29 | ₩75,287 | ₩76,024 | ₩74,819 | ₩75,287 | 0.00% | 157만 |
|---|
| 2026.01.28 | ₩74,605 | ₩75,140 | ₩74,324 | ₩74,631 | +0.04% | 141.7만 |
|---|
| 2026.01.27 | ₩73,627 | ₩74,685 | ₩73,346 | ₩74,605 | +1.33% | 114.4만 |
|---|
| 2026.01.26 | ₩74,471 | ₩74,538 | ₩72,771 | ₩73,320 | -1.55% | 185.6만 |
|---|
| 2026.01.23 | ₩74,966 | ₩75,100 | ₩73,842 | ₩73,855 | -1.48% | 123.2만 |
|---|
| 2026.01.22 | ₩74,859 | ₩75,060 | ₩73,668 | ₩74,390 | -0.63% | 128.6만 |
|---|
| 2026.01.21 | ₩75,113 | ₩75,502 | ₩74,310 | ₩74,457 | -0.87% | 115.3만 |
|---|
| 2026.01.20 | ₩76,171 | ₩76,519 | ₩74,324 | ₩74,350 | -2.39% | 174.2만 |
|---|
| 2026.01.16 | ₩74,979 | ₩75,917 | ₩74,979 | ₩75,743 | +1.02% | 100.3만 |
|---|
| 2026.01.15 | ₩74,404 | ₩75,368 | ₩73,909 | ₩74,926 | +0.70% | 154.5만 |
|---|
| 2026.01.14 | ₩73,360 | ₩74,645 | ₩73,360 | ₩74,243 | +1.20% | 236.6만 |
|---|
| 2026.01.13 | ₩72,088 | ₩74,016 | ₩72,075 | ₩73,320 | +1.71% | 179.3만 |
|---|
| 2026.01.12 | ₩71,084 | ₩72,168 | ₩71,017 | ₩72,075 | +1.39% | 88.8만 |
|---|
| 2026.01.09 | ₩70,361 | ₩71,378 | ₩70,348 | ₩70,950 | +0.84% | 113만 |
|---|
| 2026.01.08 | ₩70,000 | ₩70,615 | ₩69,076 | ₩70,348 | +0.50% | 173.8만 |
|---|
| 2026.01.07 | ₩69,946 | ₩70,401 | ₩69,156 | ₩70,067 | +0.17% | 165.7만 |
|---|
| 2026.01.06 | ₩71,432 | ₩71,432 | ₩69,759 | ₩69,906 | -2.14% | 162.6만 |
|---|
| 2026.01.05 | ₩72,623 | ₩72,623 | ₩70,281 | ₩71,352 | -1.75% | 198.9만 |
|---|
| 2026.01.02 | ₩71,271 | ₩72,556 | ₩70,963 | ₩72,115 | +1.18% | 101.2만 |
|---|
| 2025.12.31 | ₩71,901 | ₩72,021 | ₩71,137 | ₩71,445 | -0.63% | 96.2만 |
|---|
| 2025.12.30 | ₩72,329 | ₩72,717 | ₩71,619 | ₩71,807 | -0.72% | 257.2만 |
|---|
| 2025.12.29 | ₩72,195 | ₩72,650 | ₩72,168 | ₩72,302 | +0.15% | 73.4만 |
|---|
| 2025.12.26 | ₩72,289 | ₩72,677 | ₩72,021 | ₩72,195 | -0.13% | 57만 |
|---|
| 2025.12.24 | ₩72,289 | ₩72,637 | ₩71,793 | ₩72,329 | +0.06% | 39.1만 |
|---|
| 2025.12.23 | ₩72,222 | ₩72,329 | ₩71,780 | ₩72,275 | +0.07% | 84.7만 |
|---|
| 2025.12.22 | ₩72,556 | ₩72,570 | ₩70,963 | ₩71,967 | -0.81% | 130.9만 |
|---|
| 2025.12.19 | ₩70,963 | ₩72,369 | ₩70,963 | ₩71,887 | +1.30% | 380.3만 |
|---|
| 2025.12.18 | ₩72,744 | ₩72,878 | ₩70,789 | ₩71,231 | -2.08% | 208.4만 |
|---|
| 2025.12.17 | ₩72,289 | ₩72,945 | ₩72,289 | ₩72,918 | +0.87% | 116.6만 |
|---|
| 2025.12.16 | ₩73,360 | ₩73,360 | ₩72,249 | ₩72,275 | -1.48% | 145.4만 |
|---|
| 2025.12.15 | ₩73,279 | ₩73,627 | ₩72,704 | ₩73,494 | +0.29% | 140만 |
|---|
| 2025.12.12 | ₩72,918 | ₩73,427 | ₩72,476 | ₩73,427 | +0.70% | 113.8만 |
|---|
| 2025.12.11 | ₩73,654 | ₩74,029 | ₩72,690 | ₩72,985 | -0.91% | 138.9만 |
|---|
| 2025.12.10 | ₩73,895 | ₩74,270 | ₩73,386 | ₩73,828 | -0.09% | 108.1만 |
|---|
| 2025.12.09 | ₩74,457 | ₩75,180 | ₩73,788 | ₩73,895 | -0.76% | 136.5만 |
|---|
| 2025.12.08 | ₩74,886 | ₩74,966 | ₩73,989 | ₩74,364 | -0.70% | 97.6만 |
|---|
| 2025.12.05 | ₩74,913 | ₩75,314 | ₩74,230 | ₩74,779 | -0.18% | 116.1만 |
|---|
| 2025.12.04 | ₩73,427 | ₩74,872 | ₩73,413 | ₩74,805 | +1.88% | 172.3만 |
|---|
| 2025.12.03 | ₩72,476 | ₩73,480 | ₩72,315 | ₩73,386 | +1.26% | 114.6만 |
|---|
| 2025.12.02 | ₩73,360 | ₩73,534 | ₩72,115 | ₩72,155 | -1.64% | 140.2만 |
|---|
| 2025.12.01 | ₩72,289 | ₩73,547 | ₩72,289 | ₩73,427 | +1.57% | 133.2만 |
|---|
| 2025.11.28 | ₩71,914 | ₩72,864 | ₩71,860 | ₩72,730 | +1.14% | 72.1만 |
|---|
| 2025.11.26 | ₩71,619 | ₩72,208 | ₩71,526 | ₩71,807 | +0.26% | 125.5만 |
|---|
| 2025.11.25 | ₩71,245 | ₩72,262 | ₩71,151 | ₩71,566 | +0.45% | 155.5만 |
|---|
| 2025.11.24 | ₩72,744 | ₩72,744 | ₩70,361 | ₩71,271 | -2.02% | 183.4만 |
|---|
| 2025.11.21 | ₩71,593 | ₩72,610 | ₩71,486 | ₩72,369 | +1.08% | 136.5만 |
|---|
| 2025.11.20 | ₩71,459 | ₩72,396 | ₩71,151 | ₩71,593 | +0.19% | 138.9만 |
|---|
| 2025.11.19 | ₩70,816 | ₩71,459 | ₩70,026 | ₩71,378 | +0.79% | 110.3만 |
|---|
| 2025.11.18 | ₩70,401 | ₩71,137 | ₩70,348 | ₩70,776 | +0.53% | 161.8만 |
|---|
| 2025.11.17 | ₩71,365 | ₩71,365 | ₩70,508 | ₩70,682 | -0.96% | 126.4만 |
|---|
| 2025.11.14 | ₩69,973 | ₩71,352 | ₩69,518 | ₩71,231 | +1.80% | 195.4만 |
|---|
| 2025.11.13 | ₩70,174 | ₩70,763 | ₩69,330 | ₩69,544 | -0.90% | 188.1만 |
|---|
| 2025.11.12 | ₩69,558 | ₩70,254 | ₩69,344 | ₩70,241 | +0.98% | 167.9만 |
|---|
| 2025.11.11 | ₩69,129 | ₩69,919 | ₩69,089 | ₩69,665 | +0.77% | 221.7만 |
|---|
| 2025.11.10 | ₩68,795 | ₩69,330 | ₩68,313 | ₩69,317 | +0.76% | 257.9만 |
|---|
| 2025.11.07 | ₩67,630 | ₩68,714 | ₩67,229 | ₩68,634 | +1.48% | 168.3만 |
|---|
| 2025.11.06 | ₩69,156 | ₩69,652 | ₩68,915 | ₩68,982 | -0.25% | 194만 |
|---|
| 2025.11.05 | ₩68,393 | ₩69,705 | ₩68,139 | ₩69,049 | +0.96% | 264.5만 |
|---|
| 2025.11.04 | ₩68,862 | ₩69,196 | ₩67,429 | ₩68,540 | -0.47% | 322.3만 |
|---|
| 2025.11.03 | ₩68,340 | ₩68,487 | ₩67,831 | ₩68,072 | -0.39% | 262.3만 |
|---|
| 2025.10.31 | ₩67,965 | ₩68,112 | ₩67,282 | ₩67,951 | -0.02% | 137.6만 |
|---|
| 2025.10.30 | ₩67,670 | ₩68,032 | ₩67,376 | ₩67,697 | +0.04% | 129.2만 |
|---|
| 2025.10.29 | ₩68,139 | ₩68,179 | ₩67,229 | ₩67,322 | -1.20% | 254.8만 |
|---|
| 2025.10.28 | ₩68,032 | ₩68,058 | ₩67,617 | ₩67,965 | -0.10% | 128만 |
|---|
| 2025.10.27 | ₩67,603 | ₩68,112 | ₩67,336 | ₩68,032 | +0.63% | 86.9만 |
|---|
| 2025.10.24 | ₩68,273 | ₩68,273 | ₩67,095 | ₩67,536 | -1.08% | 132.5만 |
|---|
| 2025.10.23 | ₩68,152 | ₩68,246 | ₩67,697 | ₩68,112 | -0.06% | 168.7만 |
|---|
| 2025.10.22 | ₩66,666 | ₩67,911 | ₩66,546 | ₩67,724 | +1.59% | 176.8만 |
|---|
| 2025.10.21 | ₩66,425 | ₩66,666 | ₩66,171 | ₩66,412 | -0.02% | 79.8만 |
|---|
| 2025.10.20 | ₩65,595 | ₩66,706 | ₩65,595 | ₩66,425 | +1.27% | 169.4만 |
|---|
| 2025.10.17 | ₩64,926 | ₩65,676 | ₩64,765 | ₩65,488 | +0.87% | 126.8만 |
|---|
| 2025.10.16 | ₩66,050 | ₩66,104 | ₩64,645 | ₩64,966 | -1.64% | 175.7만 |
|---|
| 2025.10.15 | ₩65,783 | ₩66,773 | ₩65,649 | ₩66,024 | +0.37% | 154.8만 |
|---|
| 2025.10.14 | ₩64,391 | ₩65,716 | ₩64,176 | ₩65,528 | +1.77% | 107.1만 |
|---|
| 2025.10.13 | ₩64,283 | ₩65,154 | ₩64,203 | ₩65,087 | +1.25% | 124.5만 |
|---|
| 2025.10.10 | ₩64,310 | ₩64,899 | ₩63,989 | ₩63,989 | -0.50% | 187.5만 |
|---|