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 | ₩76,906 | ₩77,215 | ₩75,163 | ₩75,525 | -1.80% | 169.9만 |
| 2026.10.08 | ₩77,081 | ₩77,188 | ₩76,625 | ₩76,893 | -0.24% | 68.9만 |
| 2026.10.07 | ₩77,617 | ₩77,711 | ₩76,303 | ₩76,531 | -1.40% | 110.6만 |
| 2026.10.06 | ₩76,960 | ₩77,658 | ₩75,887 | ₩77,497 | +0.70% | 94.8만 |
| 2026.10.05 | ₩75,578 | ₩77,336 | ₩75,538 | ₩76,960 | +1.83% | 83.5만 |
| 2026.10.02 | ₩75,458 | ₩76,115 | ₩75,243 | ₩75,632 | +0.23% | 110.6만 |
| 2026.10.01 | ₩75,619 | ₩76,088 | ₩75,055 | ₩75,592 | -0.04% | 192.3만 |
| 2026.09.30 | ₩76,356 | ₩77,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,552 |
| -1.05% |
| 149.3만 |
| 2026.09.29 | ₩77,135 | ₩77,483 | ₩75,927 | ₩76,531 | -0.78% | 175.1만 |
|---|
| 2026.09.28 | ₩76,236 | ₩77,604 | ₩75,149 | ₩77,349 | +1.46% | 167.8만 |
|---|
| 2026.09.25 | ₩77,617 | ₩77,738 | ₩76,021 | ₩76,195 | -1.83% | 212.9만 |
|---|
| 2026.09.24 | ₩79,133 | ₩79,254 | ₩77,698 | ₩77,778 | -1.71% | 119.1만 |
|---|
| 2026.09.23 | ₩79,482 | ₩80,247 | ₩78,248 | ₩78,892 | -0.74% | 123.4만 |
|---|
| 2026.09.22 | ₩78,758 | ₩80,542 | ₩78,744 | ₩79,361 | +0.77% | 172만 |
|---|
| 2026.09.21 | ₩79,683 | ₩79,952 | ₩78,919 | ₩79,267 | -0.52% | 104.3만 |
|---|
| 2026.09.18 | ₩78,731 | ₩79,885 | ₩78,516 | ₩79,737 | +1.28% | 248.8만 |
|---|
| 2026.09.17 | ₩78,114 | ₩79,147 | ₩78,087 | ₩78,637 | +0.67% | 94.2만 |
|---|
| 2026.09.16 | ₩78,825 | ₩78,932 | ₩76,947 | ₩77,711 | -1.41% | 176.2만 |
|---|
| 2026.09.15 | ₩79,026 | ₩79,415 | ₩78,235 | ₩78,369 | -0.83% | 142.9만 |
|---|
| 2026.09.14 | ₩80,542 | ₩80,609 | ₩78,516 | ₩78,999 | -1.92% | 178.1만 |
|---|
| 2026.09.11 | ₩80,059 | ₩80,770 | ₩79,938 | ₩80,274 | +0.27% | 66.7만 |
|---|
| 2026.09.10 | ₩80,689 | ₩80,770 | ₩79,710 | ₩79,992 | -0.86% | 107.9만 |
|---|
| 2026.09.09 | ₩80,810 | ₩81,011 | ₩80,367 | ₩80,797 | -0.02% | 112.5만 |
|---|
| 2026.09.08 | ₩80,247 | ₩80,877 | ₩79,321 | ₩80,260 | +0.02% | 142.6만 |
|---|
| 2026.09.04 | ₩79,522 | ₩80,180 | ₩79,066 | ₩80,046 | +0.66% | 100.7만 |
|---|
| 2026.09.03 | ₩79,589 | ₩80,542 | ₩79,200 | ₩79,603 | +0.02% | 123.1만 |
|---|
| 2026.09.02 | ₩79,643 | ₩80,019 | ₩78,852 | ₩79,133 | -0.64% | 128.2만 |
|---|
| 2026.09.01 | ₩79,442 | ₩80,126 | ₩78,959 | ₩79,267 | -0.22% | 126.9만 |
|---|
| 2026.08.31 | ₩79,616 | ₩79,871 | ₩79,093 | ₩79,375 | -0.30% | 140.6만 |
|---|
| 2026.08.28 | ₩79,482 | ₩80,153 | ₩79,455 | ₩79,482 | 0.00% | 67.6만 |
|---|
| 2026.08.27 | ₩79,750 | ₩80,113 | ₩78,597 | ₩79,831 | +0.10% | 100.7만 |
|---|
| 2026.08.26 | ₩78,141 | ₩79,724 | ₩78,141 | ₩79,576 | +1.84% | 80.3만 |
|---|
| 2026.08.25 | ₩78,436 | ₩78,744 | ₩77,953 | ₩78,288 | -0.19% | 128.3만 |
|---|
| 2026.08.24 | ₩78,449 | ₩78,811 | ₩78,060 | ₩78,422 | -0.03% | 66.6만 |
|---|
| 2026.08.21 | ₩78,463 | ₩79,080 | ₩77,336 | ₩78,355 | -0.14% | 171.4만 |
|---|
| 2026.08.20 | ₩78,878 | ₩79,496 | ₩78,543 | ₩78,610 | -0.34% | 63.4만 |
|---|
| 2026.08.19 | ₩79,764 | ₩80,019 | ₩78,597 | ₩78,731 | -1.29% | 114.1만 |
|---|
| 2026.08.18 | ₩79,589 | ₩80,341 | ₩79,388 | ₩79,630 | +0.05% | 115.8만 |
|---|
| 2026.08.17 | ₩79,549 | ₩80,139 | ₩79,147 | ₩79,254 | -0.37% | 110.6만 |
|---|
| 2026.08.14 | ₩79,147 | ₩79,831 | ₩78,744 | ₩79,791 | +0.81% | 118.9만 |
|---|
| 2026.08.13 | ₩80,153 | ₩80,596 | ₩78,905 | ₩78,905 | -1.56% | 144.7만 |
|---|
| 2026.08.12 | ₩79,817 | ₩80,703 | ₩79,777 | ₩80,408 | +0.74% | 109만 |
|---|
| 2026.08.11 | ₩78,476 | ₩79,858 | ₩78,476 | ₩79,549 | +1.37% | 134.9만 |
|---|
| 2026.08.10 | ₩78,946 | ₩79,214 | ₩78,194 | ₩78,744 | -0.25% | 151.7만 |
|---|
| 2026.08.07 | ₩78,717 | ₩79,898 | ₩78,516 | ₩78,946 | +0.29% | 193.8만 |
|---|
| 2026.08.06 | ₩80,059 | ₩81,146 | ₩79,589 | ₩81,052 | +1.24% | 162.1만 |
|---|
| 2026.08.05 | ₩81,602 | ₩81,763 | ₩79,469 | ₩79,536 | -2.53% | 199.8만 |
|---|
| 2026.08.04 | ₩79,106 | ₩81,374 | ₩78,181 | ₩81,172 | +2.61% | 205.2만 |
|---|
| 2026.08.03 | ₩78,597 | ₩79,080 | ₩78,114 | ₩79,026 | +0.55% | 160.3만 |
|---|
| 2026.07.31 | ₩77,711 | ₩78,785 | ₩77,255 | ₩78,409 | +0.90% | 120.2만 |
|---|
| 2026.07.30 | ₩77,564 | ₩77,980 | ₩77,175 | ₩77,282 | -0.36% | 215.6만 |
|---|
| 2026.07.29 | ₩79,777 | ₩80,488 | ₩77,322 | ₩77,524 | -2.82% | 217.7만 |
|---|
| 2026.07.28 | ₩78,476 | ₩80,113 | ₩78,221 | ₩79,415 | +1.20% | 199.4만 |
|---|
| 2026.07.27 | ₩78,677 | ₩79,066 | ₩78,167 | ₩78,288 | -0.49% | 214.2만 |
|---|
| 2026.07.24 | ₩77,349 | ₩78,999 | ₩77,215 | ₩78,677 | +1.72% | 178.1만 |
|---|
| 2026.07.23 | ₩76,450 | ₩77,282 | ₩76,115 | ₩77,148 | +0.91% | 135.3만 |
|---|
| 2026.07.22 | ₩76,276 | ₩76,571 | ₩75,927 | ₩75,941 | -0.44% | 153.4만 |
|---|
| 2026.07.21 | ₩76,906 | ₩77,135 | ₩75,672 | ₩75,780 | -1.47% | 166.2만 |
|---|
| 2026.07.20 | ₩76,705 | ₩77,604 | ₩76,356 | ₩76,638 | -0.09% | 128.1만 |
|---|
| 2026.07.17 | ₩76,880 | ₩77,269 | ₩75,994 | ₩76,544 | -0.44% | 193.6만 |
|---|
| 2026.07.16 | ₩75,511 | ₩76,974 | ₩75,471 | ₩76,692 | +1.56% | 122만 |
|---|
| 2026.07.15 | ₩75,874 | ₩76,356 | ₩75,592 | ₩75,672 | -0.27% | 107.7만 |
|---|
| 2026.07.14 | ₩77,027 | ₩77,269 | ₩75,726 | ₩75,806 | -1.58% | 182.1만 |
|---|
| 2026.07.13 | ₩76,880 | ₩77,497 | ₩76,611 | ₩76,745 | -0.17% | 134.2만 |
|---|
| 2026.07.10 | ₩76,799 | ₩77,108 | ₩75,806 | ₩76,397 | -0.52% | 119.8만 |
|---|
| 2026.07.09 | ₩76,799 | ₩77,524 | ₩76,491 | ₩76,719 | -0.10% | 96.9만 |
|---|
| 2026.07.08 | ₩77,644 | ₩77,644 | ₩75,954 | ₩77,054 | -0.76% | 156.4만 |
|---|
| 2026.07.07 | ₩76,906 | ₩77,913 | ₩76,491 | ₩77,148 | +0.31% | 151.8만 |
|---|
| 2026.07.06 | ₩76,464 | ₩77,403 | ₩76,236 | ₩76,424 | -0.05% | 79.6만 |
|---|
| 2026.07.02 | ₩75,122 | ₩76,772 | ₩75,122 | ₩76,678 | +2.07% | 102.2만 |
|---|
| 2026.07.01 | ₩75,404 | ₩76,061 | ₩74,666 | ₩75,015 | -0.52% | 107.5만 |
|---|
| 2026.06.30 | ₩75,458 | ₩76,008 | ₩75,082 | ₩75,565 | +0.14% | 81.9만 |
|---|
| 2026.06.29 | ₩75,860 | ₩76,316 | ₩75,230 | ₩75,417 | -0.58% | 94.1만 |
|---|
| 2026.06.26 | ₩75,122 | ₩76,155 | ₩75,122 | ₩75,820 | +0.93% | 112.1만 |
|---|
| 2026.06.25 | ₩75,391 | ₩76,732 | ₩75,189 | ₩75,216 | -0.23% | 153.1만 |
|---|
| 2026.06.24 | ₩76,826 | ₩77,269 | ₩75,391 | ₩75,431 | -1.82% | 149.4만 |
|---|
| 2026.06.23 | ₩76,035 | ₩77,456 | ₩75,874 | ₩77,376 | +1.76% | 107.5만 |
|---|
| 2026.06.22 | ₩75,793 | ₩76,893 | ₩75,498 | ₩76,330 | +0.71% | 154.1만 |
|---|
| 2026.06.18 | ₩74,774 | ₩76,356 | ₩74,358 | ₩76,249 | +1.97% | 318.9만 |
|---|
| 2026.06.17 | ₩74,988 | ₩75,458 | ₩74,760 | ₩75,002 | +0.02% | 108.3만 |
|---|
| 2026.06.16 | ₩75,069 | ₩75,552 | ₩74,277 | ₩75,230 | +0.21% | 113.5만 |
|---|
| 2026.06.15 | ₩75,149 | ₩76,370 | ₩74,559 | ₩74,680 | -0.62% | 208.7만 |
|---|
| 2026.06.12 | ₩75,538 | ₩77,376 | ₩75,498 | ₩76,289 | +0.99% | 177만 |
|---|
| 2026.06.11 | ₩75,874 | ₩76,343 | ₩75,283 | ₩75,780 | -0.12% | 142.6만 |
|---|
| 2026.06.10 | ₩75,793 | ₩76,772 | ₩75,538 | ₩75,645 | -0.19% | 129.3만 |
|---|
| 2026.06.09 | ₩75,793 | ₩76,705 | ₩75,565 | ₩75,793 | 0.00% | 199.6만 |
|---|
| 2026.06.08 | ₩75,699 | ₩76,383 | ₩75,256 | ₩75,672 | -0.04% | 96.1만 |
|---|
| 2026.06.05 | ₩75,297 | ₩76,692 | ₩75,042 | ₩75,766 | +0.62% | 168.1만 |
|---|
| 2026.06.04 | ₩74,130 | ₩75,659 | ₩74,130 | ₩75,552 | +1.92% | 155.4만 |
|---|
| 2026.06.03 | ₩74,586 | ₩75,377 | ₩73,915 | ₩74,130 | -0.61% | 170.9만 |
|---|
| 2026.06.02 | ₩73,781 | ₩74,693 | ₩73,781 | ₩74,693 | +1.24% | 92.4만 |
|---|
| 2026.06.01 | ₩73,580 | ₩74,130 | ₩73,432 | ₩73,767 | +0.26% | 129.1만 |
|---|
| 2026.05.29 | ₩74,143 | ₩74,438 | ₩72,869 | ₩73,311 | -1.12% | 221.7만 |
|---|
| 2026.05.28 | ₩74,706 | ₩75,069 | ₩74,183 | ₩74,438 | -0.36% | 169.6만 |
|---|
| 2026.05.27 | ₩75,672 | ₩76,839 | ₩74,653 | ₩74,733 | -1.24% | 184.5만 |
|---|
| 2026.05.26 | ₩75,391 | ₩76,665 | ₩75,230 | ₩75,753 | +0.48% | 185.4만 |
|---|
| 2026.05.22 | ₩74,452 | ₩75,994 | ₩74,452 | ₩75,753 | +1.75% | 178.9만 |
|---|
| 2026.05.21 | ₩74,586 | ₩75,149 | ₩74,264 | ₩74,613 | +0.04% | 171.5만 |
|---|
| 2026.05.20 | ₩74,291 | ₩75,002 | ₩74,170 | ₩74,371 | +0.11% | 137.3만 |
|---|
| 2026.05.19 | ₩74,156 | ₩75,042 | ₩73,969 | ₩74,572 | +0.56% | 121.7만 |
|---|
| 2026.05.18 | ₩73,191 | ₩74,385 | ₩72,735 | ₩74,371 | +1.61% | 142만 |
|---|
| 2026.05.15 | ₩74,814 | ₩74,854 | ₩73,217 | ₩73,472 | -1.79% | 252.3만 |
|---|
| 2026.05.14 | ₩73,258 | ₩74,586 | ₩73,258 | ₩74,545 | +1.76% | 500.8만 |
|---|
| 2026.05.13 | ₩72,895 | ₩73,553 | ₩72,359 | ₩73,526 | +0.86% | 197.1만 |
|---|
| 2026.05.12 | ₩72,627 | ₩73,285 | ₩72,050 | ₩72,963 | +0.46% | 156만 |
|---|
| 2026.05.11 | ₩72,574 | ₩72,721 | ₩71,635 | ₩72,480 | -0.13% | 182.7만 |
|---|
| 2026.05.08 | ₩74,049 | ₩74,170 | ₩72,252 | ₩72,439 | -2.17% | 252.4만 |
|---|
| 2026.05.07 | ₩74,250 | ₩75,485 | ₩73,459 | ₩75,485 | +1.66% | 204.4만 |
|---|
| 2026.05.06 | ₩74,317 | ₩75,122 | ₩73,137 | ₩74,666 | +0.47% | 623.8만 |
|---|
| 2026.05.05 | ₩76,195 | ₩76,464 | ₩73,566 | ₩74,666 | -2.01% | 330.5만 |
|---|
| 2026.05.04 | ₩76,464 | ₩77,148 | ₩75,994 | ₩76,692 | +0.30% | 208.8만 |
|---|
| 2026.05.01 | ₩75,780 | ₩76,504 | ₩75,471 | ₩75,941 | +0.21% | 212.5만 |
|---|
| 2026.04.30 | ₩74,666 | ₩75,941 | ₩74,492 | ₩75,485 | +1.10% | 235.2만 |
|---|
| 2026.04.29 | ₩74,197 | ₩74,706 | ₩73,781 | ₩74,478 | +0.38% | 379.4만 |
|---|
| 2026.04.28 | ₩73,928 | ₩74,224 | ₩72,922 | ₩73,888 | -0.05% | 264.1만 |
|---|
| 2026.04.27 | ₩74,237 | ₩74,653 | ₩73,258 | ₩73,258 | -1.32% | 224.4만 |
|---|
| 2026.04.24 | ₩74,385 | ₩74,787 | ₩73,459 | ₩74,237 | -0.20% | 344.7만 |
|---|
| 2026.04.23 | ₩74,760 | ₩75,337 | ₩74,156 | ₩74,599 | -0.22% | 141.7만 |
|---|
| 2026.04.22 | ₩74,760 | ₩75,136 | ₩74,465 | ₩74,720 | -0.05% | 165.3만 |
|---|
| 2026.04.21 | ₩75,069 | ₩75,256 | ₩74,264 | ₩74,411 | -0.88% | 274.7만 |
|---|
| 2026.04.20 | ₩75,270 | ₩75,793 | ₩74,425 | ₩74,706 | -0.75% | 112만 |
|---|
| 2026.04.17 | ₩73,888 | ₩75,002 | ₩73,137 | ₩74,961 | +1.45% | 433.4만 |
|---|
| 2026.04.16 | ₩73,633 | ₩74,653 | ₩73,325 | ₩74,103 | +0.64% | 91.9만 |
|---|
| 2026.04.15 | ₩73,647 | ₩74,143 | ₩73,338 | ₩73,472 | -0.24% | 106.4만 |
|---|
| 2026.04.14 | ₩74,854 | ₩75,069 | ₩73,486 | ₩73,794 | -1.42% | 381.6만 |
|---|
| 2026.04.13 | ₩75,672 | ₩75,726 | ₩74,478 | ₩75,216 | -0.60% | 204만 |
|---|
| 2026.04.10 | ₩75,686 | ₩76,356 | ₩75,256 | ₩75,324 | -0.48% | 215.6만 |
|---|
| 2026.04.09 | ₩74,800 | ₩76,236 | ₩74,800 | ₩75,605 | +1.08% | 112.8만 |
|---|
| 2026.04.08 | ₩73,445 | ₩75,095 | ₩72,587 | ₩74,975 | +2.08% | 220.3만 |
|---|
| 2026.04.07 | ₩74,250 | ₩74,948 | ₩73,861 | ₩74,103 | -0.20% | 190.8만 |
|---|
| 2026.04.06 | ₩74,706 | ₩75,431 | ₩74,250 | ₩74,666 | -0.05% | 115.5만 |
|---|
| 2026.04.02 | ₩75,458 | ₩75,793 | ₩73,848 | ₩74,988 | -0.62% | 203.6만 |
|---|
| 2026.04.01 | ₩75,820 | ₩75,820 | ₩74,693 | ₩75,015 | -1.06% | 253.4만 |
|---|
| 2026.03.31 | ₩77,443 | ₩77,792 | ₩75,793 | ₩76,558 | -1.14% | 217.9만 |
|---|
| 2026.03.30 | ₩78,342 | ₩78,744 | ₩76,772 | ₩77,363 | -1.25% | 236만 |
|---|
| 2026.03.27 | ₩78,905 | ₩80,139 | ₩77,872 | ₩77,980 | -1.17% | 173.3만 |
|---|
| 2026.03.26 | ₩79,214 | ₩79,616 | ₩78,476 | ₩79,093 | -0.15% | 142.7만 |
|---|
| 2026.03.25 | ₩79,066 | ₩79,415 | ₩78,624 | ₩78,999 | -0.08% | 115만 |
|---|
| 2026.03.24 | ₩78,785 | ₩80,461 | ₩78,650 | ₩79,375 | +0.75% | 127.2만 |
|---|
| 2026.03.23 | ₩77,456 | ₩78,811 | ₩76,960 | ₩78,677 | +1.58% | 104.2만 |
|---|
| 2026.03.20 | ₩78,369 | ₩78,959 | ₩77,054 | ₩77,792 | -0.74% | 330.6만 |
|---|
| 2026.03.19 | ₩77,094 | ₩78,275 | ₩76,625 | ₩78,181 | +1.41% | 149.1만 |
|---|
| 2026.03.18 | ₩78,006 | ₩78,530 | ₩76,880 | ₩76,960 | -1.34% | 176.1만 |
|---|
| 2026.03.17 | ₩77,939 | ₩78,946 | ₩77,939 | ₩78,261 | +0.41% | 103.1만 |
|---|
| 2026.03.16 | ₩79,214 | ₩79,308 | ₩77,738 | ₩77,939 | -1.61% | 140.3만 |
|---|
| 2026.03.13 | ₩78,261 | ₩79,120 | ₩77,591 | ₩78,503 | +0.31% | 168.1만 |
|---|
| 2026.03.12 | ₩79,160 | ₩79,643 | ₩78,261 | ₩78,288 | -1.10% | 113.6만 |
|---|
| 2026.03.11 | ₩77,886 | ₩79,080 | ₩77,644 | ₩78,878 | +1.27% | 146.6만 |
|---|
| 2026.03.10 | ₩78,114 | ₩79,039 | ₩77,685 | ₩77,832 | -0.36% | 117.1만 |
|---|
| 2026.03.09 | ₩78,610 | ₩78,610 | ₩77,577 | ₩78,060 | -0.70% | 183.1만 |
|---|
| 2026.03.06 | ₩78,878 | ₩79,066 | ₩77,846 | ₩78,677 | -0.26% | 159.7만 |
|---|
| 2026.03.05 | ₩79,080 | ₩79,563 | ₩77,832 | ₩78,691 | -0.49% | 145.9만 |
|---|
| 2026.03.04 | ₩78,530 | ₩79,013 | ₩77,819 | ₩79,013 | +0.61% | 117.9만 |
|---|
| 2026.03.03 | ₩79,549 | ₩79,804 | ₩78,476 | ₩79,160 | -0.49% | 117.8만 |
|---|
| 2026.03.02 | ₩79,777 | ₩80,274 | ₩78,597 | ₩79,335 | -0.55% | 151.7만 |
|---|
| 2026.02.27 | ₩79,147 | ₩79,455 | ₩78,436 | ₩79,066 | -0.10% | 116.6만 |
|---|
| 2026.02.26 | ₩78,261 | ₩79,737 | ₩78,181 | ₩78,691 | +0.55% | 148.5만 |
|---|
| 2026.02.25 | ₩79,080 | ₩79,375 | ₩78,221 | ₩78,516 | -0.71% | 125.5만 |
|---|
| 2026.02.24 | ₩79,281 | ₩79,281 | ₩78,060 | ₩78,999 | -0.36% | 98.3만 |
|---|
| 2026.02.23 | ₩78,047 | ₩79,482 | ₩77,913 | ₩78,878 | +1.07% | 194.1만 |
|---|
| 2026.02.20 | ₩77,067 | ₩78,556 | ₩76,947 | ₩78,060 | +1.29% | 147.9만 |
|---|
| 2026.02.19 | ₩76,195 | ₩77,188 | ₩76,195 | ₩76,839 | +0.85% | 161.9만 |
|---|
| 2026.02.18 | ₩77,349 | ₩78,167 | ₩75,927 | ₩76,061 | -1.66% | 166.1만 |
|---|
| 2026.02.17 | ₩76,477 | ₩77,792 | ₩75,887 | ₩76,933 | +0.60% | 274.9만 |
|---|
| 2026.02.13 | ₩74,250 | ₩76,625 | ₩74,224 | ₩76,236 | +2.67% | 234.5만 |
|---|
| 2026.02.12 | ₩74,639 | ₩75,350 | ₩73,969 | ₩73,982 | -0.88% | 690.8만 |
|---|
| 2026.02.11 | ₩74,452 | ₩74,935 | ₩74,210 | ₩74,720 | +0.36% | 115.4만 |
|---|
| 2026.02.10 | ₩73,539 | ₩74,760 | ₩73,083 | ₩74,291 | +1.02% | 112.3만 |
|---|
| 2026.02.09 | ₩73,513 | ₩73,875 | ₩72,185 | ₩73,794 | +0.38% | 266.6만 |
|---|
| 2026.02.06 | ₩75,645 | ₩75,739 | ₩75,028 | ₩75,122 | -0.69% | 218.7만 |
|---|
| 2026.02.05 | ₩74,398 | ₩75,713 | ₩73,982 | ₩75,686 | +1.73% | 193만 |
|---|
| 2026.02.04 | ₩74,170 | ₩74,586 | ₩73,566 | ₩74,572 | +0.54% | 171.9만 |
|---|
| 2026.02.03 | ₩75,364 | ₩75,511 | ₩72,922 | ₩74,143 | -1.62% | 315.8만 |
|---|
| 2026.02.02 | ₩74,183 | ₩75,404 | ₩73,928 | ₩74,210 | +0.04% | 304.8만 |
|---|
| 2026.01.30 | ₩75,444 | ₩75,632 | ₩74,331 | ₩74,988 | -0.60% | 160.6만 |
|---|
| 2026.01.29 | ₩75,444 | ₩76,182 | ₩74,975 | ₩75,444 | 0.00% | 157만 |
|---|
| 2026.01.28 | ₩74,760 | ₩75,297 | ₩74,478 | ₩74,787 | +0.04% | 141.7만 |
|---|
| 2026.01.27 | ₩73,781 | ₩74,841 | ₩73,499 | ₩74,760 | +1.33% | 114.4만 |
|---|
| 2026.01.26 | ₩74,626 | ₩74,693 | ₩72,922 | ₩73,472 | -1.55% | 185.6만 |
|---|
| 2026.01.23 | ₩75,122 | ₩75,256 | ₩73,995 | ₩74,009 | -1.48% | 123.2만 |
|---|
| 2026.01.22 | ₩75,015 | ₩75,216 | ₩73,821 | ₩74,545 | -0.63% | 128.6만 |
|---|
| 2026.01.21 | ₩75,270 | ₩75,659 | ₩74,465 | ₩74,613 | -0.87% | 115.3만 |
|---|
| 2026.01.20 | ₩76,330 | ₩76,678 | ₩74,478 | ₩74,505 | -2.39% | 174.2만 |
|---|
| 2026.01.16 | ₩75,136 | ₩76,075 | ₩75,136 | ₩75,900 | +1.02% | 100.3만 |
|---|
| 2026.01.15 | ₩74,559 | ₩75,525 | ₩74,063 | ₩75,082 | +0.70% | 154.5만 |
|---|
| 2026.01.14 | ₩73,513 | ₩74,800 | ₩73,513 | ₩74,398 | +1.20% | 236.6만 |
|---|
| 2026.01.13 | ₩72,238 | ₩74,170 | ₩72,225 | ₩73,472 | +1.71% | 179.3만 |
|---|
| 2026.01.12 | ₩71,232 | ₩72,319 | ₩71,165 | ₩72,225 | +1.39% | 88.8만 |
|---|
| 2026.01.09 | ₩70,508 | ₩71,527 | ₩70,494 | ₩71,098 | +0.84% | 113만 |
|---|
| 2026.01.08 | ₩70,145 | ₩70,763 | ₩69,220 | ₩70,494 | +0.50% | 173.8만 |
|---|
| 2026.01.07 | ₩70,092 | ₩70,548 | ₩69,300 | ₩70,213 | +0.17% | 165.7만 |
|---|
| 2026.01.06 | ₩71,581 | ₩71,581 | ₩69,904 | ₩70,052 | -2.14% | 162.6만 |
|---|
| 2026.01.05 | ₩72,775 | ₩72,775 | ₩70,427 | ₩71,500 | -1.75% | 198.9만 |
|---|
| 2026.01.02 | ₩71,420 | ₩72,708 | ₩71,111 | ₩72,265 | +1.18% | 101.2만 |
|---|
| 2025.12.31 | ₩72,050 | ₩72,171 | ₩71,286 | ₩71,594 | -0.63% | 96.2만 |
|---|
| 2025.12.30 | ₩72,480 | ₩72,869 | ₩71,769 | ₩71,956 | -0.72% | 257.2만 |
|---|
| 2025.12.29 | ₩72,345 | ₩72,802 | ₩72,319 | ₩72,453 | +0.15% | 73.4만 |
|---|
| 2025.12.26 | ₩72,439 | ₩72,828 | ₩72,171 | ₩72,345 | -0.13% | 57만 |
|---|
| 2025.12.24 | ₩72,439 | ₩72,788 | ₩71,943 | ₩72,480 | +0.06% | 39.1만 |
|---|
| 2025.12.23 | ₩72,372 | ₩72,480 | ₩71,930 | ₩72,426 | +0.07% | 84.7만 |
|---|
| 2025.12.22 | ₩72,708 | ₩72,721 | ₩71,111 | ₩72,117 | -0.81% | 130.9만 |
|---|
| 2025.12.19 | ₩71,111 | ₩72,520 | ₩71,111 | ₩72,037 | +1.30% | 380.3만 |
|---|
| 2025.12.18 | ₩72,895 | ₩73,030 | ₩70,937 | ₩71,380 | -2.08% | 208.4만 |
|---|
| 2025.12.17 | ₩72,439 | ₩73,097 | ₩72,439 | ₩73,070 | +0.87% | 116.6만 |
|---|
| 2025.12.16 | ₩73,513 | ₩73,513 | ₩72,399 | ₩72,426 | -1.48% | 145.4만 |
|---|
| 2025.12.15 | ₩73,432 | ₩73,781 | ₩72,855 | ₩73,647 | +0.29% | 140만 |
|---|
| 2025.12.12 | ₩73,070 | ₩73,580 | ₩72,627 | ₩73,580 | +0.70% | 113.8만 |
|---|
| 2025.12.11 | ₩73,808 | ₩74,183 | ₩72,842 | ₩73,137 | -0.91% | 138.9만 |
|---|
| 2025.12.10 | ₩74,049 | ₩74,425 | ₩73,539 | ₩73,982 | -0.09% | 108.1만 |
|---|
| 2025.12.09 | ₩74,613 | ₩75,337 | ₩73,942 | ₩74,049 | -0.76% | 136.5만 |
|---|
| 2025.12.08 | ₩75,042 | ₩75,122 | ₩74,143 | ₩74,519 | -0.70% | 97.6만 |
|---|
| 2025.12.05 | ₩75,069 | ₩75,471 | ₩74,385 | ₩74,935 | -0.18% | 116.1만 |
|---|
| 2025.12.04 | ₩73,580 | ₩75,028 | ₩73,566 | ₩74,961 | +1.88% | 172.3만 |
|---|
| 2025.12.03 | ₩72,627 | ₩73,633 | ₩72,466 | ₩73,539 | +1.26% | 114.6만 |
|---|
| 2025.12.02 | ₩73,513 | ₩73,687 | ₩72,265 | ₩72,305 | -1.64% | 140.2만 |
|---|
| 2025.12.01 | ₩72,439 | ₩73,700 | ₩72,439 | ₩73,580 | +1.57% | 133.2만 |
|---|
| 2025.11.28 | ₩72,064 | ₩73,016 | ₩72,010 | ₩72,882 | +1.14% | 72.1만 |
|---|
| 2025.11.26 | ₩71,769 | ₩72,359 | ₩71,675 | ₩71,956 | +0.26% | 125.5만 |
|---|
| 2025.11.25 | ₩71,393 | ₩72,413 | ₩71,299 | ₩71,715 | +0.45% | 155.5만 |
|---|
| 2025.11.24 | ₩72,895 | ₩72,895 | ₩70,508 | ₩71,420 | -2.02% | 183.4만 |
|---|
| 2025.11.21 | ₩71,742 | ₩72,761 | ₩71,635 | ₩72,520 | +1.08% | 136.5만 |
|---|
| 2025.11.20 | ₩71,608 | ₩72,547 | ₩71,299 | ₩71,742 | +0.19% | 138.9만 |
|---|
| 2025.11.19 | ₩70,964 | ₩71,608 | ₩70,172 | ₩71,527 | +0.79% | 110.3만 |
|---|
| 2025.11.18 | ₩70,548 | ₩71,286 | ₩70,494 | ₩70,924 | +0.53% | 161.8만 |
|---|
| 2025.11.17 | ₩71,514 | ₩71,514 | ₩70,655 | ₩70,830 | -0.96% | 126.4만 |
|---|
| 2025.11.14 | ₩70,119 | ₩71,500 | ₩69,663 | ₩71,380 | +1.80% | 195.4만 |
|---|
| 2025.11.13 | ₩70,320 | ₩70,910 | ₩69,475 | ₩69,689 | -0.90% | 188.1만 |
|---|
| 2025.11.12 | ₩69,703 | ₩70,400 | ₩69,488 | ₩70,387 | +0.98% | 167.9만 |
|---|
| 2025.11.11 | ₩69,274 | ₩70,065 | ₩69,233 | ₩69,810 | +0.77% | 221.7만 |
|---|
| 2025.11.10 | ₩68,938 | ₩69,475 | ₩68,455 | ₩69,461 | +0.76% | 257.9만 |
|---|
| 2025.11.07 | ₩67,771 | ₩68,858 | ₩67,369 | ₩68,777 | +1.48% | 168.3만 |
|---|
| 2025.11.06 | ₩69,300 | ₩69,797 | ₩69,059 | ₩69,126 | -0.25% | 194만 |
|---|
| 2025.11.05 | ₩68,536 | ₩69,850 | ₩68,281 | ₩69,193 | +0.96% | 264.5만 |
|---|
| 2025.11.04 | ₩69,005 | ₩69,341 | ₩67,570 | ₩68,683 | -0.47% | 322.3만 |
|---|
| 2025.11.03 | ₩68,482 | ₩68,630 | ₩67,972 | ₩68,214 | -0.39% | 262.3만 |
|---|
| 2025.10.31 | ₩68,106 | ₩68,254 | ₩67,422 | ₩68,093 | -0.02% | 137.6만 |
|---|
| 2025.10.30 | ₩67,811 | ₩68,174 | ₩67,516 | ₩67,838 | +0.04% | 129.2만 |
|---|
| 2025.10.29 | ₩68,281 | ₩68,321 | ₩67,369 | ₩67,463 | -1.20% | 254.8만 |
|---|
| 2025.10.28 | ₩68,174 | ₩68,200 | ₩67,758 | ₩68,106 | -0.10% | 128만 |
|---|
| 2025.10.27 | ₩67,744 | ₩68,254 | ₩67,476 | ₩68,174 | +0.63% | 86.9만 |
|---|
| 2025.10.24 | ₩68,415 | ₩68,415 | ₩67,234 | ₩67,677 | -1.08% | 132.5만 |
|---|
| 2025.10.23 | ₩68,294 | ₩68,388 | ₩67,838 | ₩68,254 | -0.06% | 168.7만 |
|---|
| 2025.10.22 | ₩66,805 | ₩68,053 | ₩66,684 | ₩67,865 | +1.59% | 176.8만 |
|---|
| 2025.10.21 | ₩66,564 | ₩66,805 | ₩66,309 | ₩66,550 | -0.02% | 79.8만 |
|---|
| 2025.10.20 | ₩65,732 | ₩66,845 | ₩65,732 | ₩66,564 | +1.27% | 169.4만 |
|---|
| 2025.10.17 | ₩65,061 | ₩65,813 | ₩64,900 | ₩65,625 | +0.87% | 126.8만 |
|---|
| 2025.10.16 | ₩66,188 | ₩66,242 | ₩64,780 | ₩65,102 | -1.64% | 175.7만 |
|---|
| 2025.10.15 | ₩65,920 | ₩66,913 | ₩65,786 | ₩66,161 | +0.37% | 154.8만 |
|---|
| 2025.10.14 | ₩64,525 | ₩65,853 | ₩64,310 | ₩65,665 | +1.77% | 107.1만 |
|---|
| 2025.10.13 | ₩64,417 | ₩65,289 | ₩64,337 | ₩65,222 | +1.25% | 124.5만 |
|---|
| 2025.10.10 | ₩64,444 | ₩65,034 | ₩64,122 | ₩64,122 | -0.50% | 187.5만 |
|---|