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 | ₩76,874 | ₩77,182 | ₩75,131 | ₩75,493 | -1.80% | 169.9만 |
| 2026.10.08 | ₩77,048 | ₩77,155 | ₩76,592 | ₩76,860 | -0.24% | 68.9만 |
| 2026.10.07 | ₩77,584 | ₩77,678 | ₩76,270 | ₩76,498 | -1.40% | 110.6만 |
| 2026.10.06 | ₩76,927 | ₩77,625 | ₩75,855 | ₩77,464 | +0.70% | 94.8만 |
| 2026.10.05 | ₩75,546 | ₩77,303 | ₩75,506 | ₩76,927 | +1.83% | 83.5만 |
| 2026.10.02 | ₩75,426 | ₩76,083 | ₩75,211 | ₩75,600 | +0.23% | 110.6만 |
| 2026.10.01 | ₩75,587 | ₩76,056 | ₩75,023 | ₩75,560 | -0.04% | 192.3만 |
| 2026.09.30 | ₩76,324 | ₩77,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,519 |
| -1.05% |
| 149.3만 |
| 2026.09.29 | ₩77,102 | ₩77,450 | ₩75,895 | ₩76,498 | -0.78% | 175.1만 |
|---|
| 2026.09.28 | ₩76,203 | ₩77,571 | ₩75,117 | ₩77,316 | +1.46% | 167.8만 |
|---|
| 2026.09.25 | ₩77,584 | ₩77,705 | ₩75,989 | ₩76,163 | -1.83% | 212.9만 |
|---|
| 2026.09.24 | ₩79,100 | ₩79,220 | ₩77,665 | ₩77,745 | -1.71% | 119.1만 |
|---|
| 2026.09.23 | ₩79,448 | ₩80,213 | ₩78,215 | ₩78,858 | -0.74% | 123.4만 |
|---|
| 2026.09.22 | ₩78,724 | ₩80,508 | ₩78,711 | ₩79,328 | +0.77% | 172만 |
|---|
| 2026.09.21 | ₩79,649 | ₩79,918 | ₩78,885 | ₩79,234 | -0.52% | 104.3만 |
|---|
| 2026.09.18 | ₩78,697 | ₩79,851 | ₩78,483 | ₩79,703 | +1.28% | 248.8만 |
|---|
| 2026.09.17 | ₩78,081 | ₩79,113 | ₩78,054 | ₩78,604 | +0.67% | 94.2만 |
|---|
| 2026.09.16 | ₩78,791 | ₩78,899 | ₩76,914 | ₩77,678 | -1.41% | 176.2만 |
|---|
| 2026.09.15 | ₩78,992 | ₩79,381 | ₩78,201 | ₩78,335 | -0.83% | 142.9만 |
|---|
| 2026.09.14 | ₩80,508 | ₩80,575 | ₩78,483 | ₩78,966 | -1.92% | 178.1만 |
|---|
| 2026.09.11 | ₩80,025 | ₩80,736 | ₩79,904 | ₩80,239 | +0.27% | 66.7만 |
|---|
| 2026.09.10 | ₩80,655 | ₩80,736 | ₩79,676 | ₩79,958 | -0.86% | 107.9만 |
|---|
| 2026.09.09 | ₩80,776 | ₩80,977 | ₩80,333 | ₩80,762 | -0.02% | 112.5만 |
|---|
| 2026.09.08 | ₩80,213 | ₩80,843 | ₩79,287 | ₩80,226 | +0.02% | 142.6만 |
|---|
| 2026.09.04 | ₩79,489 | ₩80,146 | ₩79,033 | ₩80,012 | +0.66% | 100.7만 |
|---|
| 2026.09.03 | ₩79,556 | ₩80,508 | ₩79,167 | ₩79,569 | +0.02% | 123.1만 |
|---|
| 2026.09.02 | ₩79,609 | ₩79,985 | ₩78,818 | ₩79,100 | -0.64% | 128.2만 |
|---|
| 2026.09.01 | ₩79,408 | ₩80,092 | ₩78,925 | ₩79,234 | -0.22% | 126.9만 |
|---|
| 2026.08.31 | ₩79,582 | ₩79,837 | ₩79,059 | ₩79,341 | -0.30% | 140.6만 |
|---|
| 2026.08.28 | ₩79,448 | ₩80,119 | ₩79,422 | ₩79,448 | 0.00% | 67.6만 |
|---|
| 2026.08.27 | ₩79,717 | ₩80,079 | ₩78,563 | ₩79,797 | +0.10% | 100.7만 |
|---|
| 2026.08.26 | ₩78,107 | ₩79,690 | ₩78,107 | ₩79,542 | +1.84% | 80.3만 |
|---|
| 2026.08.25 | ₩78,402 | ₩78,711 | ₩77,920 | ₩78,255 | -0.19% | 128.3만 |
|---|
| 2026.08.24 | ₩78,416 | ₩78,778 | ₩78,027 | ₩78,389 | -0.03% | 66.6만 |
|---|
| 2026.08.21 | ₩78,429 | ₩79,046 | ₩77,303 | ₩78,322 | -0.14% | 171.4만 |
|---|
| 2026.08.20 | ₩78,845 | ₩79,462 | ₩78,510 | ₩78,577 | -0.34% | 63.4만 |
|---|
| 2026.08.19 | ₩79,730 | ₩79,985 | ₩78,563 | ₩78,697 | -1.29% | 114.1만 |
|---|
| 2026.08.18 | ₩79,556 | ₩80,307 | ₩79,354 | ₩79,596 | +0.05% | 115.8만 |
|---|
| 2026.08.17 | ₩79,515 | ₩80,105 | ₩79,113 | ₩79,220 | -0.37% | 110.6만 |
|---|
| 2026.08.14 | ₩79,113 | ₩79,797 | ₩78,711 | ₩79,757 | +0.81% | 118.9만 |
|---|
| 2026.08.13 | ₩80,119 | ₩80,561 | ₩78,872 | ₩78,872 | -1.56% | 144.7만 |
|---|
| 2026.08.12 | ₩79,784 | ₩80,669 | ₩79,743 | ₩80,374 | +0.74% | 109만 |
|---|
| 2026.08.11 | ₩78,443 | ₩79,824 | ₩78,443 | ₩79,515 | +1.37% | 134.9만 |
|---|
| 2026.08.10 | ₩78,912 | ₩79,180 | ₩78,161 | ₩78,711 | -0.25% | 151.7만 |
|---|
| 2026.08.07 | ₩78,684 | ₩79,864 | ₩78,483 | ₩78,912 | +0.29% | 193.8만 |
|---|
| 2026.08.06 | ₩80,025 | ₩81,111 | ₩79,556 | ₩81,017 | +1.24% | 162.1만 |
|---|
| 2026.08.05 | ₩81,567 | ₩81,728 | ₩79,435 | ₩79,502 | -2.53% | 199.8만 |
|---|
| 2026.08.04 | ₩79,073 | ₩81,339 | ₩78,148 | ₩81,138 | +2.61% | 205.2만 |
|---|
| 2026.08.03 | ₩78,563 | ₩79,046 | ₩78,081 | ₩78,992 | +0.55% | 160.3만 |
|---|
| 2026.07.31 | ₩77,678 | ₩78,751 | ₩77,222 | ₩78,376 | +0.90% | 120.2만 |
|---|
| 2026.07.30 | ₩77,531 | ₩77,947 | ₩77,142 | ₩77,249 | -0.36% | 215.6만 |
|---|
| 2026.07.29 | ₩79,743 | ₩80,454 | ₩77,289 | ₩77,491 | -2.82% | 217.7만 |
|---|
| 2026.07.28 | ₩78,443 | ₩80,079 | ₩78,188 | ₩79,381 | +1.20% | 199.4만 |
|---|
| 2026.07.27 | ₩78,644 | ₩79,033 | ₩78,134 | ₩78,255 | -0.49% | 214.2만 |
|---|
| 2026.07.24 | ₩77,316 | ₩78,966 | ₩77,182 | ₩78,644 | +1.72% | 178.1만 |
|---|
| 2026.07.23 | ₩76,418 | ₩77,249 | ₩76,083 | ₩77,115 | +0.91% | 135.3만 |
|---|
| 2026.07.22 | ₩76,244 | ₩76,539 | ₩75,895 | ₩75,908 | -0.44% | 153.4만 |
|---|
| 2026.07.21 | ₩76,874 | ₩77,102 | ₩75,640 | ₩75,747 | -1.47% | 166.2만 |
|---|
| 2026.07.20 | ₩76,673 | ₩77,571 | ₩76,324 | ₩76,606 | -0.09% | 128.1만 |
|---|
| 2026.07.17 | ₩76,847 | ₩77,236 | ₩75,962 | ₩76,512 | -0.44% | 193.6만 |
|---|
| 2026.07.16 | ₩75,479 | ₩76,941 | ₩75,439 | ₩76,659 | +1.56% | 122만 |
|---|
| 2026.07.15 | ₩75,841 | ₩76,324 | ₩75,560 | ₩75,640 | -0.27% | 107.7만 |
|---|
| 2026.07.14 | ₩76,994 | ₩77,236 | ₩75,694 | ₩75,774 | -1.58% | 182.1만 |
|---|
| 2026.07.13 | ₩76,847 | ₩77,464 | ₩76,579 | ₩76,713 | -0.17% | 134.2만 |
|---|
| 2026.07.10 | ₩76,767 | ₩77,075 | ₩75,774 | ₩76,364 | -0.52% | 119.8만 |
|---|
| 2026.07.09 | ₩76,767 | ₩77,491 | ₩76,458 | ₩76,686 | -0.10% | 96.9만 |
|---|
| 2026.07.08 | ₩77,611 | ₩77,611 | ₩75,922 | ₩77,021 | -0.76% | 156.4만 |
|---|
| 2026.07.07 | ₩76,874 | ₩77,879 | ₩76,458 | ₩77,115 | +0.31% | 151.8만 |
|---|
| 2026.07.06 | ₩76,431 | ₩77,370 | ₩76,203 | ₩76,391 | -0.05% | 79.6만 |
|---|
| 2026.07.02 | ₩75,090 | ₩76,740 | ₩75,090 | ₩76,646 | +2.07% | 102.2만 |
|---|
| 2026.07.01 | ₩75,372 | ₩76,029 | ₩74,634 | ₩74,983 | -0.52% | 107.5만 |
|---|
| 2026.06.30 | ₩75,426 | ₩75,975 | ₩75,050 | ₩75,533 | +0.14% | 81.9만 |
|---|
| 2026.06.29 | ₩75,828 | ₩76,284 | ₩75,198 | ₩75,385 | -0.58% | 94.1만 |
|---|
| 2026.06.26 | ₩75,090 | ₩76,123 | ₩75,090 | ₩75,788 | +0.93% | 112.1만 |
|---|
| 2026.06.25 | ₩75,359 | ₩76,699 | ₩75,157 | ₩75,184 | -0.23% | 153.1만 |
|---|
| 2026.06.24 | ₩76,793 | ₩77,236 | ₩75,359 | ₩75,399 | -1.82% | 149.4만 |
|---|
| 2026.06.23 | ₩76,002 | ₩77,424 | ₩75,841 | ₩77,343 | +1.76% | 107.5만 |
|---|
| 2026.06.22 | ₩75,761 | ₩76,860 | ₩75,466 | ₩76,297 | +0.71% | 154.1만 |
|---|
| 2026.06.18 | ₩74,742 | ₩76,324 | ₩74,326 | ₩76,217 | +1.97% | 318.9만 |
|---|
| 2026.06.17 | ₩74,956 | ₩75,426 | ₩74,728 | ₩74,970 | +0.02% | 108.3만 |
|---|
| 2026.06.16 | ₩75,037 | ₩75,519 | ₩74,246 | ₩75,198 | +0.21% | 113.5만 |
|---|
| 2026.06.15 | ₩75,117 | ₩76,337 | ₩74,527 | ₩74,648 | -0.62% | 208.7만 |
|---|
| 2026.06.12 | ₩75,506 | ₩77,343 | ₩75,466 | ₩76,257 | +0.99% | 177만 |
|---|
| 2026.06.11 | ₩75,841 | ₩76,311 | ₩75,251 | ₩75,747 | -0.12% | 142.6만 |
|---|
| 2026.06.10 | ₩75,761 | ₩76,740 | ₩75,506 | ₩75,613 | -0.19% | 129.3만 |
|---|
| 2026.06.09 | ₩75,761 | ₩76,673 | ₩75,533 | ₩75,761 | 0.00% | 199.6만 |
|---|
| 2026.06.08 | ₩75,667 | ₩76,351 | ₩75,224 | ₩75,640 | -0.04% | 96.1만 |
|---|
| 2026.06.05 | ₩75,265 | ₩76,659 | ₩75,010 | ₩75,734 | +0.62% | 168.1만 |
|---|
| 2026.06.04 | ₩74,098 | ₩75,627 | ₩74,098 | ₩75,519 | +1.92% | 155.4만 |
|---|
| 2026.06.03 | ₩74,554 | ₩75,345 | ₩73,884 | ₩74,098 | -0.61% | 170.9만 |
|---|
| 2026.06.02 | ₩73,750 | ₩74,661 | ₩73,750 | ₩74,661 | +1.24% | 92.4만 |
|---|
| 2026.06.01 | ₩73,548 | ₩74,098 | ₩73,401 | ₩73,736 | +0.26% | 129.1만 |
|---|
| 2026.05.29 | ₩74,112 | ₩74,407 | ₩72,838 | ₩73,280 | -1.12% | 221.7만 |
|---|
| 2026.05.28 | ₩74,675 | ₩75,037 | ₩74,152 | ₩74,407 | -0.36% | 169.6만 |
|---|
| 2026.05.27 | ₩75,640 | ₩76,807 | ₩74,621 | ₩74,702 | -1.24% | 184.5만 |
|---|
| 2026.05.26 | ₩75,359 | ₩76,632 | ₩75,198 | ₩75,721 | +0.48% | 185.4만 |
|---|
| 2026.05.22 | ₩74,420 | ₩75,962 | ₩74,420 | ₩75,721 | +1.75% | 178.9만 |
|---|
| 2026.05.21 | ₩74,554 | ₩75,117 | ₩74,232 | ₩74,581 | +0.04% | 171.5만 |
|---|
| 2026.05.20 | ₩74,259 | ₩74,970 | ₩74,138 | ₩74,339 | +0.11% | 137.3만 |
|---|
| 2026.05.19 | ₩74,125 | ₩75,010 | ₩73,937 | ₩74,541 | +0.56% | 121.7만 |
|---|
| 2026.05.18 | ₩73,160 | ₩74,353 | ₩72,704 | ₩74,339 | +1.61% | 142만 |
|---|
| 2026.05.15 | ₩74,782 | ₩74,822 | ₩73,186 | ₩73,441 | -1.79% | 252.3만 |
|---|
| 2026.05.14 | ₩73,227 | ₩74,554 | ₩73,227 | ₩74,514 | +1.76% | 500.8만 |
|---|
| 2026.05.13 | ₩72,865 | ₩73,522 | ₩72,328 | ₩73,495 | +0.86% | 197.1만 |
|---|
| 2026.05.12 | ₩72,596 | ₩73,253 | ₩72,020 | ₩72,932 | +0.46% | 156만 |
|---|
| 2026.05.11 | ₩72,543 | ₩72,690 | ₩71,604 | ₩72,449 | -0.13% | 182.7만 |
|---|
| 2026.05.08 | ₩74,018 | ₩74,138 | ₩72,221 | ₩72,409 | -2.17% | 252.4만 |
|---|
| 2026.05.07 | ₩74,219 | ₩75,452 | ₩73,428 | ₩75,452 | +1.66% | 204.4만 |
|---|
| 2026.05.06 | ₩74,286 | ₩75,090 | ₩73,106 | ₩74,634 | +0.47% | 623.8만 |
|---|
| 2026.05.05 | ₩76,163 | ₩76,431 | ₩73,535 | ₩74,634 | -2.01% | 330.5만 |
|---|
| 2026.05.04 | ₩76,431 | ₩77,115 | ₩75,962 | ₩76,659 | +0.30% | 208.8만 |
|---|
| 2026.05.01 | ₩75,747 | ₩76,472 | ₩75,439 | ₩75,908 | +0.21% | 212.5만 |
|---|
| 2026.04.30 | ₩74,634 | ₩75,908 | ₩74,460 | ₩75,452 | +1.10% | 235.2만 |
|---|
| 2026.04.29 | ₩74,165 | ₩74,675 | ₩73,750 | ₩74,447 | +0.38% | 379.4만 |
|---|
| 2026.04.28 | ₩73,897 | ₩74,192 | ₩72,891 | ₩73,857 | -0.05% | 264.1만 |
|---|
| 2026.04.27 | ₩74,205 | ₩74,621 | ₩73,227 | ₩73,227 | -1.32% | 224.4만 |
|---|
| 2026.04.24 | ₩74,353 | ₩74,755 | ₩73,428 | ₩74,205 | -0.20% | 344.7만 |
|---|
| 2026.04.23 | ₩74,728 | ₩75,305 | ₩74,125 | ₩74,567 | -0.22% | 141.7만 |
|---|
| 2026.04.22 | ₩74,728 | ₩75,104 | ₩74,433 | ₩74,688 | -0.05% | 165.3만 |
|---|
| 2026.04.21 | ₩75,037 | ₩75,224 | ₩74,232 | ₩74,380 | -0.88% | 274.7만 |
|---|
| 2026.04.20 | ₩75,238 | ₩75,761 | ₩74,393 | ₩74,675 | -0.75% | 112만 |
|---|
| 2026.04.17 | ₩73,857 | ₩74,970 | ₩73,106 | ₩74,929 | +1.45% | 433.4만 |
|---|
| 2026.04.16 | ₩73,602 | ₩74,621 | ₩73,294 | ₩74,071 | +0.64% | 91.9만 |
|---|
| 2026.04.15 | ₩73,615 | ₩74,112 | ₩73,307 | ₩73,441 | -0.24% | 106.4만 |
|---|
| 2026.04.14 | ₩74,822 | ₩75,037 | ₩73,455 | ₩73,763 | -1.42% | 381.6만 |
|---|
| 2026.04.13 | ₩75,640 | ₩75,694 | ₩74,447 | ₩75,184 | -0.60% | 204만 |
|---|
| 2026.04.10 | ₩75,654 | ₩76,324 | ₩75,224 | ₩75,292 | -0.48% | 215.6만 |
|---|
| 2026.04.09 | ₩74,769 | ₩76,203 | ₩74,769 | ₩75,573 | +1.08% | 112.8만 |
|---|
| 2026.04.08 | ₩73,414 | ₩75,064 | ₩72,556 | ₩74,943 | +2.08% | 220.3만 |
|---|
| 2026.04.07 | ₩74,219 | ₩74,916 | ₩73,830 | ₩74,071 | -0.20% | 190.8만 |
|---|
| 2026.04.06 | ₩74,675 | ₩75,399 | ₩74,219 | ₩74,634 | -0.05% | 115.5만 |
|---|
| 2026.04.02 | ₩75,426 | ₩75,761 | ₩73,817 | ₩74,956 | -0.62% | 203.6만 |
|---|
| 2026.04.01 | ₩75,788 | ₩75,788 | ₩74,661 | ₩74,983 | -1.06% | 253.4만 |
|---|
| 2026.03.31 | ₩77,410 | ₩77,759 | ₩75,761 | ₩76,525 | -1.14% | 217.9만 |
|---|
| 2026.03.30 | ₩78,309 | ₩78,711 | ₩76,740 | ₩77,330 | -1.25% | 236만 |
|---|
| 2026.03.27 | ₩78,872 | ₩80,105 | ₩77,839 | ₩77,947 | -1.17% | 173.3만 |
|---|
| 2026.03.26 | ₩79,180 | ₩79,582 | ₩78,443 | ₩79,059 | -0.15% | 142.7만 |
|---|
| 2026.03.25 | ₩79,033 | ₩79,381 | ₩78,590 | ₩78,966 | -0.08% | 115만 |
|---|
| 2026.03.24 | ₩78,751 | ₩80,427 | ₩78,617 | ₩79,341 | +0.75% | 127.2만 |
|---|
| 2026.03.23 | ₩77,424 | ₩78,778 | ₩76,927 | ₩78,644 | +1.58% | 104.2만 |
|---|
| 2026.03.20 | ₩78,335 | ₩78,925 | ₩77,021 | ₩77,759 | -0.74% | 330.6만 |
|---|
| 2026.03.19 | ₩77,062 | ₩78,242 | ₩76,592 | ₩78,148 | +1.41% | 149.1만 |
|---|
| 2026.03.18 | ₩77,973 | ₩78,496 | ₩76,847 | ₩76,927 | -1.34% | 176.1만 |
|---|
| 2026.03.17 | ₩77,906 | ₩78,912 | ₩77,906 | ₩78,228 | +0.41% | 103.1만 |
|---|
| 2026.03.16 | ₩79,180 | ₩79,274 | ₩77,705 | ₩77,906 | -1.61% | 140.3만 |
|---|
| 2026.03.13 | ₩78,228 | ₩79,086 | ₩77,558 | ₩78,469 | +0.31% | 168.1만 |
|---|
| 2026.03.12 | ₩79,127 | ₩79,609 | ₩78,228 | ₩78,255 | -1.10% | 113.6만 |
|---|
| 2026.03.11 | ₩77,853 | ₩79,046 | ₩77,611 | ₩78,845 | +1.27% | 146.6만 |
|---|
| 2026.03.10 | ₩78,081 | ₩79,006 | ₩77,652 | ₩77,799 | -0.36% | 117.1만 |
|---|
| 2026.03.09 | ₩78,577 | ₩78,577 | ₩77,544 | ₩78,027 | -0.70% | 183.1만 |
|---|
| 2026.03.06 | ₩78,845 | ₩79,033 | ₩77,812 | ₩78,644 | -0.26% | 159.7만 |
|---|
| 2026.03.05 | ₩79,046 | ₩79,529 | ₩77,799 | ₩78,657 | -0.49% | 145.9만 |
|---|
| 2026.03.04 | ₩78,496 | ₩78,979 | ₩77,786 | ₩78,979 | +0.61% | 117.9만 |
|---|
| 2026.03.03 | ₩79,515 | ₩79,770 | ₩78,443 | ₩79,127 | -0.49% | 117.8만 |
|---|
| 2026.03.02 | ₩79,743 | ₩80,239 | ₩78,563 | ₩79,301 | -0.55% | 151.7만 |
|---|
| 2026.02.27 | ₩79,113 | ₩79,422 | ₩78,402 | ₩79,033 | -0.10% | 116.6만 |
|---|
| 2026.02.26 | ₩78,228 | ₩79,703 | ₩78,148 | ₩78,657 | +0.55% | 148.5만 |
|---|
| 2026.02.25 | ₩79,046 | ₩79,341 | ₩78,188 | ₩78,483 | -0.71% | 125.5만 |
|---|
| 2026.02.24 | ₩79,247 | ₩79,247 | ₩78,027 | ₩78,966 | -0.36% | 98.3만 |
|---|
| 2026.02.23 | ₩78,014 | ₩79,448 | ₩77,879 | ₩78,845 | +1.07% | 194.1만 |
|---|
| 2026.02.20 | ₩77,035 | ₩78,523 | ₩76,914 | ₩78,027 | +1.29% | 147.9만 |
|---|
| 2026.02.19 | ₩76,163 | ₩77,155 | ₩76,163 | ₩76,807 | +0.85% | 161.9만 |
|---|
| 2026.02.18 | ₩77,316 | ₩78,134 | ₩75,895 | ₩76,029 | -1.66% | 166.1만 |
|---|
| 2026.02.17 | ₩76,445 | ₩77,759 | ₩75,855 | ₩76,901 | +0.60% | 274.9만 |
|---|
| 2026.02.13 | ₩74,219 | ₩76,592 | ₩74,192 | ₩76,203 | +2.67% | 234.5만 |
|---|
| 2026.02.12 | ₩74,608 | ₩75,318 | ₩73,937 | ₩73,951 | -0.88% | 690.8만 |
|---|
| 2026.02.11 | ₩74,420 | ₩74,903 | ₩74,179 | ₩74,688 | +0.36% | 115.4만 |
|---|
| 2026.02.10 | ₩73,508 | ₩74,728 | ₩73,052 | ₩74,259 | +1.02% | 112.3만 |
|---|
| 2026.02.09 | ₩73,481 | ₩73,843 | ₩72,154 | ₩73,763 | +0.38% | 266.6만 |
|---|
| 2026.02.06 | ₩75,613 | ₩75,707 | ₩74,997 | ₩75,090 | -0.69% | 218.7만 |
|---|
| 2026.02.05 | ₩74,366 | ₩75,680 | ₩73,951 | ₩75,654 | +1.73% | 193만 |
|---|
| 2026.02.04 | ₩74,138 | ₩74,554 | ₩73,535 | ₩74,541 | +0.54% | 171.9만 |
|---|
| 2026.02.03 | ₩75,332 | ₩75,479 | ₩72,891 | ₩74,112 | -1.62% | 315.8만 |
|---|
| 2026.02.02 | ₩74,152 | ₩75,372 | ₩73,897 | ₩74,179 | +0.04% | 304.8만 |
|---|
| 2026.01.30 | ₩75,412 | ₩75,600 | ₩74,299 | ₩74,956 | -0.60% | 160.6만 |
|---|
| 2026.01.29 | ₩75,412 | ₩76,150 | ₩74,943 | ₩75,412 | 0.00% | 157만 |
|---|
| 2026.01.28 | ₩74,728 | ₩75,265 | ₩74,447 | ₩74,755 | +0.04% | 141.7만 |
|---|
| 2026.01.27 | ₩73,750 | ₩74,809 | ₩73,468 | ₩74,728 | +1.33% | 114.4만 |
|---|
| 2026.01.26 | ₩74,594 | ₩74,661 | ₩72,891 | ₩73,441 | -1.55% | 185.6만 |
|---|
| 2026.01.23 | ₩75,090 | ₩75,224 | ₩73,964 | ₩73,977 | -1.48% | 123.2만 |
|---|
| 2026.01.22 | ₩74,983 | ₩75,184 | ₩73,790 | ₩74,514 | -0.63% | 128.6만 |
|---|
| 2026.01.21 | ₩75,238 | ₩75,627 | ₩74,433 | ₩74,581 | -0.87% | 115.3만 |
|---|
| 2026.01.20 | ₩76,297 | ₩76,646 | ₩74,447 | ₩74,474 | -2.39% | 174.2만 |
|---|
| 2026.01.16 | ₩75,104 | ₩76,042 | ₩75,104 | ₩75,868 | +1.02% | 100.3만 |
|---|
| 2026.01.15 | ₩74,527 | ₩75,493 | ₩74,031 | ₩75,050 | +0.70% | 154.5만 |
|---|
| 2026.01.14 | ₩73,481 | ₩74,769 | ₩73,481 | ₩74,366 | +1.20% | 236.6만 |
|---|
| 2026.01.13 | ₩72,207 | ₩74,138 | ₩72,194 | ₩73,441 | +1.71% | 179.3만 |
|---|
| 2026.01.12 | ₩71,202 | ₩72,288 | ₩71,135 | ₩72,194 | +1.39% | 88.8만 |
|---|
| 2026.01.09 | ₩70,478 | ₩71,497 | ₩70,464 | ₩71,068 | +0.84% | 113만 |
|---|
| 2026.01.08 | ₩70,116 | ₩70,732 | ₩69,190 | ₩70,464 | +0.50% | 173.8만 |
|---|
| 2026.01.07 | ₩70,062 | ₩70,518 | ₩69,271 | ₩70,183 | +0.17% | 165.7만 |
|---|
| 2026.01.06 | ₩71,550 | ₩71,550 | ₩69,874 | ₩70,022 | -2.14% | 162.6만 |
|---|
| 2026.01.05 | ₩72,744 | ₩72,744 | ₩70,397 | ₩71,470 | -1.75% | 198.9만 |
|---|
| 2026.01.02 | ₩71,390 | ₩72,677 | ₩71,081 | ₩72,234 | +1.18% | 101.2만 |
|---|
| 2025.12.31 | ₩72,020 | ₩72,140 | ₩71,255 | ₩71,564 | -0.63% | 96.2만 |
|---|
| 2025.12.30 | ₩72,449 | ₩72,838 | ₩71,738 | ₩71,926 | -0.72% | 257.2만 |
|---|
| 2025.12.29 | ₩72,315 | ₩72,771 | ₩72,288 | ₩72,422 | +0.15% | 73.4만 |
|---|
| 2025.12.26 | ₩72,409 | ₩72,797 | ₩72,140 | ₩72,315 | -0.13% | 57만 |
|---|
| 2025.12.24 | ₩72,409 | ₩72,757 | ₩71,912 | ₩72,449 | +0.06% | 39.1만 |
|---|
| 2025.12.23 | ₩72,342 | ₩72,449 | ₩71,899 | ₩72,395 | +0.07% | 84.7만 |
|---|
| 2025.12.22 | ₩72,677 | ₩72,690 | ₩71,081 | ₩72,087 | -0.81% | 130.9만 |
|---|
| 2025.12.19 | ₩71,081 | ₩72,489 | ₩71,081 | ₩72,006 | +1.30% | 380.3만 |
|---|
| 2025.12.18 | ₩72,865 | ₩72,999 | ₩70,907 | ₩71,349 | -2.08% | 208.4만 |
|---|
| 2025.12.17 | ₩72,409 | ₩73,066 | ₩72,409 | ₩73,039 | +0.87% | 116.6만 |
|---|
| 2025.12.16 | ₩73,481 | ₩73,481 | ₩72,368 | ₩72,395 | -1.48% | 145.4만 |
|---|
| 2025.12.15 | ₩73,401 | ₩73,750 | ₩72,824 | ₩73,615 | +0.29% | 140만 |
|---|
| 2025.12.12 | ₩73,039 | ₩73,548 | ₩72,596 | ₩73,548 | +0.70% | 113.8만 |
|---|
| 2025.12.11 | ₩73,776 | ₩74,152 | ₩72,811 | ₩73,106 | -0.91% | 138.9만 |
|---|
| 2025.12.10 | ₩74,018 | ₩74,393 | ₩73,508 | ₩73,951 | -0.09% | 108.1만 |
|---|
| 2025.12.09 | ₩74,581 | ₩75,305 | ₩73,910 | ₩74,018 | -0.76% | 136.5만 |
|---|
| 2025.12.08 | ₩75,010 | ₩75,090 | ₩74,112 | ₩74,487 | -0.70% | 97.6만 |
|---|
| 2025.12.05 | ₩75,037 | ₩75,439 | ₩74,353 | ₩74,903 | -0.18% | 116.1만 |
|---|
| 2025.12.04 | ₩73,548 | ₩74,997 | ₩73,535 | ₩74,929 | +1.88% | 172.3만 |
|---|
| 2025.12.03 | ₩72,596 | ₩73,602 | ₩72,435 | ₩73,508 | +1.26% | 114.6만 |
|---|
| 2025.12.02 | ₩73,481 | ₩73,656 | ₩72,234 | ₩72,275 | -1.64% | 140.2만 |
|---|
| 2025.12.01 | ₩72,409 | ₩73,669 | ₩72,409 | ₩73,548 | +1.57% | 133.2만 |
|---|
| 2025.11.28 | ₩72,033 | ₩72,985 | ₩71,980 | ₩72,851 | +1.14% | 72.1만 |
|---|
| 2025.11.26 | ₩71,738 | ₩72,328 | ₩71,644 | ₩71,926 | +0.26% | 125.5만 |
|---|
| 2025.11.25 | ₩71,363 | ₩72,382 | ₩71,269 | ₩71,685 | +0.45% | 155.5만 |
|---|
| 2025.11.24 | ₩72,865 | ₩72,865 | ₩70,478 | ₩71,390 | -2.02% | 183.4만 |
|---|
| 2025.11.21 | ₩71,711 | ₩72,730 | ₩71,604 | ₩72,489 | +1.08% | 136.5만 |
|---|
| 2025.11.20 | ₩71,577 | ₩72,516 | ₩71,269 | ₩71,711 | +0.19% | 138.9만 |
|---|
| 2025.11.19 | ₩70,934 | ₩71,577 | ₩70,142 | ₩71,497 | +0.79% | 110.3만 |
|---|
| 2025.11.18 | ₩70,518 | ₩71,255 | ₩70,464 | ₩70,893 | +0.53% | 161.8만 |
|---|
| 2025.11.17 | ₩71,483 | ₩71,483 | ₩70,625 | ₩70,800 | -0.96% | 126.4만 |
|---|
| 2025.11.14 | ₩70,089 | ₩71,470 | ₩69,633 | ₩71,349 | +1.80% | 195.4만 |
|---|
| 2025.11.13 | ₩70,290 | ₩70,880 | ₩69,445 | ₩69,660 | -0.90% | 188.1만 |
|---|
| 2025.11.12 | ₩69,673 | ₩70,370 | ₩69,459 | ₩70,357 | +0.98% | 167.9만 |
|---|
| 2025.11.11 | ₩69,244 | ₩70,035 | ₩69,204 | ₩69,780 | +0.77% | 221.7만 |
|---|
| 2025.11.10 | ₩68,909 | ₩69,445 | ₩68,426 | ₩69,432 | +0.76% | 257.9만 |
|---|
| 2025.11.07 | ₩67,742 | ₩68,828 | ₩67,340 | ₩68,748 | +1.48% | 168.3만 |
|---|
| 2025.11.06 | ₩69,271 | ₩69,767 | ₩69,030 | ₩69,097 | -0.25% | 194만 |
|---|
| 2025.11.05 | ₩68,507 | ₩69,821 | ₩68,252 | ₩69,164 | +0.96% | 264.5만 |
|---|
| 2025.11.04 | ₩68,976 | ₩69,311 | ₩67,541 | ₩68,654 | -0.47% | 322.3만 |
|---|
| 2025.11.03 | ₩68,453 | ₩68,600 | ₩67,943 | ₩68,185 | -0.39% | 262.3만 |
|---|
| 2025.10.31 | ₩68,077 | ₩68,225 | ₩67,394 | ₩68,064 | -0.02% | 137.6만 |
|---|
| 2025.10.30 | ₩67,782 | ₩68,145 | ₩67,487 | ₩67,809 | +0.04% | 129.2만 |
|---|
| 2025.10.29 | ₩68,252 | ₩68,292 | ₩67,340 | ₩67,434 | -1.20% | 254.8만 |
|---|
| 2025.10.28 | ₩68,145 | ₩68,171 | ₩67,729 | ₩68,077 | -0.10% | 128만 |
|---|
| 2025.10.27 | ₩67,715 | ₩68,225 | ₩67,447 | ₩68,145 | +0.63% | 86.9만 |
|---|
| 2025.10.24 | ₩68,386 | ₩68,386 | ₩67,206 | ₩67,648 | -1.08% | 132.5만 |
|---|
| 2025.10.23 | ₩68,265 | ₩68,359 | ₩67,809 | ₩68,225 | -0.06% | 168.7만 |
|---|
| 2025.10.22 | ₩66,777 | ₩68,024 | ₩66,656 | ₩67,836 | +1.59% | 176.8만 |
|---|
| 2025.10.21 | ₩66,535 | ₩66,777 | ₩66,281 | ₩66,522 | -0.02% | 79.8만 |
|---|
| 2025.10.20 | ₩65,704 | ₩66,817 | ₩65,704 | ₩66,535 | +1.27% | 169.4만 |
|---|
| 2025.10.17 | ₩65,034 | ₩65,785 | ₩64,873 | ₩65,597 | +0.87% | 126.8만 |
|---|
| 2025.10.16 | ₩66,160 | ₩66,214 | ₩64,752 | ₩65,074 | -1.64% | 175.7만 |
|---|
| 2025.10.15 | ₩65,892 | ₩66,884 | ₩65,758 | ₩66,133 | +0.37% | 154.8만 |
|---|
| 2025.10.14 | ₩64,497 | ₩65,825 | ₩64,283 | ₩65,637 | +1.77% | 107.1만 |
|---|
| 2025.10.13 | ₩64,390 | ₩65,262 | ₩64,310 | ₩65,195 | +1.25% | 124.5만 |
|---|
| 2025.10.10 | ₩64,417 | ₩65,007 | ₩64,095 | ₩64,095 | -0.50% | 187.5만 |
|---|