시장 데이터를 불러오는 중
전체 종목
XPLR Infrastructure, LP Common Units representing limited partner interests 과거 주가
XPLR Infrastructure, LP Common Units representing limited partner interests · XIFR · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
XPLR Infrastructure, LP Common Units representing limited partner interests · XIFR · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,959 | ₩14,173 | ₩13,851 | ₩13,905 | -0.38% | 113.2만 |
| 2026.10.08 | ₩13,825 | ₩13,979 | ₩13,717 | ₩13,865 | +0.29% | 113.6만 |
| 2026.10.07 | ₩13,744 | ₩13,959 | ₩13,597 | ₩13,892 | +1.07% | 121.4만 |
| 2026.10.06 | ₩13,865 | ₩14,079 | ₩13,798 | ₩13,919 | +0.39% | 135.1만 |
| 2026.10.05 | ₩14,012 | ₩14,053 | ₩13,583 | ₩13,664 | -2.49% | 165.9만 |
| 2026.10.02 | ₩14,146 | ₩14,267 | ₩13,872 | ₩13,932 | -1.52% | 110.5만 |
| 2026.10.01 | ₩14,012 | ₩14,012 | ₩13,677 | ₩13,986 | -0.19% | 92.2만 |
| 2026.09.30 | ₩14,039 | ₩14,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,945 |
| ₩14,039 |
| 0.00% |
| 65.6만 |
| 2026.09.29 | ₩13,919 | ₩14,026 | ₩13,691 | ₩13,999 | +0.58% | 61만 |
|---|
| 2026.09.28 | ₩14,066 | ₩14,120 | ₩13,731 | ₩13,892 | -1.24% | 125.2만 |
|---|
| 2026.09.25 | ₩14,079 | ₩14,247 | ₩14,012 | ₩14,146 | +0.48% | 69만 |
|---|
| 2026.09.24 | ₩14,227 | ₩14,267 | ₩13,811 | ₩14,039 | -1.32% | 157.9만 |
|---|
| 2026.09.23 | ₩14,455 | ₩14,455 | ₩14,227 | ₩14,307 | -1.02% | 71만 |
|---|
| 2026.09.22 | ₩14,522 | ₩14,656 | ₩14,435 | ₩14,509 | -0.09% | 108.9만 |
|---|
| 2026.09.21 | ₩14,777 | ₩14,877 | ₩14,468 | ₩14,535 | -1.63% | 102.8만 |
|---|
| 2026.09.18 | ₩14,978 | ₩15,065 | ₩14,643 | ₩14,669 | -2.06% | 89.3만 |
|---|
| 2026.09.17 | ₩15,139 | ₩15,219 | ₩14,918 | ₩15,112 | -0.18% | 81.4만 |
|---|
| 2026.09.16 | ₩14,830 | ₩14,924 | ₩14,723 | ₩14,830 | 0.00% | 61.2만 |
|---|
| 2026.09.15 | ₩14,991 | ₩15,058 | ₩14,790 | ₩14,804 | -1.25% | 58.9만 |
|---|
| 2026.09.14 | ₩15,139 | ₩15,246 | ₩14,978 | ₩15,018 | -0.80% | 57.5만 |
|---|
| 2026.09.11 | ₩15,541 | ₩15,648 | ₩15,286 | ₩15,286 | -1.64% | 47.1만 |
|---|
| 2026.09.10 | ₩15,554 | ₩15,635 | ₩15,286 | ₩15,394 | -1.03% | 50만 |
|---|
| 2026.09.09 | ₩16,413 | ₩16,473 | ₩15,703 | ₩15,715 | -4.25% | 50.7만 |
|---|
| 2026.09.08 | ₩16,225 | ₩16,661 | ₩16,061 | ₩16,426 | +1.24% | 90.2만 |
|---|
| 2026.09.04 | ₩15,997 | ₩16,325 | ₩15,916 | ₩16,279 | +1.76% | 42.5만 |
|---|
| 2026.09.03 | ₩16,185 | ₩16,225 | ₩15,890 | ₩16,104 | -0.50% | 48.2만 |
|---|
| 2026.09.02 | ₩15,715 | ₩16,037 | ₩15,581 | ₩15,957 | +1.54% | 56.2만 |
|---|
| 2026.09.01 | ₩15,930 | ₩16,091 | ₩15,595 | ₩15,729 | -1.26% | 93만 |
|---|
| 2026.08.31 | ₩15,595 | ₩16,118 | ₩15,487 | ₩16,091 | +3.18% | 120.2만 |
|---|
| 2026.08.28 | ₩15,849 | ₩16,171 | ₩15,662 | ₩15,715 | -0.85% | 76.4만 |
|---|
| 2026.08.27 | ₩15,621 | ₩15,957 | ₩15,420 | ₩15,809 | +1.20% | 75.7만 |
|---|
| 2026.08.26 | ₩15,662 | ₩15,796 | ₩15,541 | ₩15,675 | +0.09% | 68.5만 |
|---|
| 2026.08.25 | ₩15,219 | ₩15,803 | ₩15,152 | ₩15,635 | +2.73% | 82만 |
|---|
| 2026.08.24 | ₩15,018 | ₩15,270 | ₩14,715 | ₩15,139 | +0.80% | 128.9만 |
|---|
| 2026.08.21 | ₩15,313 | ₩15,313 | ₩14,897 | ₩14,951 | -2.36% | 78.9만 |
|---|
| 2026.08.20 | ₩15,528 | ₩15,595 | ₩15,099 | ₩15,206 | -2.07% | 49.6만 |
|---|
| 2026.08.19 | ₩15,568 | ₩15,662 | ₩15,380 | ₩15,528 | -0.26% | 45.4만 |
|---|
| 2026.08.18 | ₩15,595 | ₩15,675 | ₩15,313 | ₩15,326 | -1.72% | 85.9만 |
|---|
| 2026.08.17 | ₩15,769 | ₩15,856 | ₩15,434 | ₩15,568 | -1.28% | 44.9만 |
|---|
| 2026.08.14 | ₩15,621 | ₩15,782 | ₩15,486 | ₩15,756 | +0.86% | 57.5만 |
|---|
| 2026.08.13 | ₩15,380 | ₩15,702 | ₩15,300 | ₩15,554 | +1.13% | 67.9만 |
|---|
| 2026.08.12 | ₩15,487 | ₩15,489 | ₩15,313 | ₩15,394 | -0.61% | 57.2만 |
|---|
| 2026.08.11 | ₩15,367 | ₩15,554 | ₩15,300 | ₩15,353 | -0.09% | 60.2만 |
|---|
| 2026.08.10 | ₩15,166 | ₩15,394 | ₩15,148 | ₩15,259 | +0.62% | 65.7만 |
|---|
| 2026.08.07 | ₩15,353 | ₩15,541 | ₩15,259 | ₩15,340 | -0.09% | 54.1만 |
|---|
| 2026.08.06 | ₩15,528 | ₩15,648 | ₩15,246 | ₩15,300 | -1.47% | 68.7만 |
|---|
| 2026.08.05 | ₩16,051 | ₩16,051 | ₩15,400 | ₩15,487 | -3.51% | 85.7만 |
|---|
| 2026.08.04 | ₩16,091 | ₩16,091 | ₩15,621 | ₩15,809 | -1.75% | 97만 |
|---|
| 2026.08.03 | ₩15,943 | ₩16,118 | ₩15,668 | ₩15,930 | -0.08% | 112.5만 |
|---|
| 2026.07.31 | ₩15,957 | ₩16,183 | ₩15,772 | ₩15,957 | 0.00% | 111.9만 |
|---|
| 2026.07.30 | ₩15,152 | ₩15,963 | ₩15,038 | ₩15,903 | +4.96% | 121.4만 |
|---|
| 2026.07.29 | ₩16,118 | ₩16,305 | ₩14,723 | ₩14,857 | -7.82% | 270.8만 |
|---|
| 2026.07.28 | ₩16,024 | ₩16,600 | ₩15,259 | ₩15,849 | -1.09% | 341.2만 |
|---|
| 2026.07.27 | ₩16,815 | ₩17,050 | ₩16,580 | ₩16,909 | +0.56% | 99.6만 |
|---|
| 2026.07.24 | ₩16,936 | ₩17,043 | ₩16,761 | ₩16,815 | -0.71% | 84.4만 |
|---|
| 2026.07.23 | ₩17,110 | ₩17,123 | ₩16,748 | ₩16,775 | -1.96% | 69.6만 |
|---|
| 2026.07.22 | ₩16,641 | ₩17,311 | ₩16,547 | ₩17,271 | +3.79% | 122.6만 |
|---|
| 2026.07.21 | ₩16,238 | ₩16,533 | ₩15,943 | ₩16,426 | +1.16% | 88.2만 |
|---|
| 2026.07.20 | ₩16,171 | ₩16,399 | ₩16,131 | ₩16,238 | +0.41% | 65.1만 |
|---|
| 2026.07.17 | ₩16,372 | ₩16,372 | ₩16,017 | ₩16,118 | -1.56% | 78만 |
|---|
| 2026.07.16 | ₩16,748 | ₩16,748 | ₩16,118 | ₩16,332 | -2.48% | 82.1만 |
|---|
| 2026.07.15 | ₩16,748 | ₩17,083 | ₩16,674 | ₩16,801 | +0.32% | 92.3만 |
|---|
| 2026.07.14 | ₩16,547 | ₩16,755 | ₩16,493 | ₩16,547 | 0.00% | 75.3만 |
|---|
| 2026.07.13 | ₩16,211 | ₩16,513 | ₩15,890 | ₩16,265 | +0.33% | 89.1만 |
|---|
| 2026.07.10 | ₩16,574 | ₩16,708 | ₩16,279 | ₩16,292 | -1.70% | 86.1만 |
|---|
| 2026.07.09 | ₩16,895 | ₩17,003 | ₩16,372 | ₩16,627 | -1.59% | 92.2만 |
|---|
| 2026.07.08 | ₩16,654 | ₩16,848 | ₩16,473 | ₩16,734 | +0.48% | 116.3만 |
|---|
| 2026.07.07 | ₩16,641 | ₩17,043 | ₩16,594 | ₩16,801 | +0.97% | 143.1만 |
|---|
| 2026.07.06 | ₩16,574 | ₩17,123 | ₩16,372 | ₩16,681 | +0.65% | 147만 |
|---|
| 2026.07.02 | ₩16,426 | ₩16,855 | ₩16,279 | ₩16,560 | +0.82% | 122.2만 |
|---|
| 2026.07.01 | ₩15,823 | ₩16,386 | ₩15,809 | ₩16,131 | +1.95% | 145.4만 |
|---|
| 2026.06.30 | ₩15,957 | ₩16,024 | ₩15,662 | ₩15,836 | -0.76% | 84.4만 |
|---|
| 2026.06.29 | ₩16,131 | ₩16,252 | ₩15,890 | ₩15,890 | -1.50% | 70만 |
|---|
| 2026.06.26 | ₩15,675 | ₩16,225 | ₩15,420 | ₩16,131 | +2.91% | 68만 |
|---|
| 2026.06.25 | ₩15,930 | ₩16,225 | ₩15,481 | ₩15,514 | -2.61% | 81.9만 |
|---|
| 2026.06.24 | ₩15,541 | ₩15,709 | ₩15,420 | ₩15,662 | +0.78% | 98만 |
|---|
| 2026.06.23 | ₩15,420 | ₩15,508 | ₩15,259 | ₩15,474 | +0.35% | 88.7만 |
|---|
| 2026.06.22 | ₩15,849 | ₩15,997 | ₩15,528 | ₩15,675 | -1.10% | 99.1만 |
|---|
| 2026.06.18 | ₩15,689 | ₩15,903 | ₩15,420 | ₩15,849 | +1.03% | 53.8만 |
|---|
| 2026.06.17 | ₩15,648 | ₩15,903 | ₩15,554 | ₩15,595 | -0.34% | 60.2만 |
|---|
| 2026.06.16 | ₩15,621 | ₩15,930 | ₩15,581 | ₩15,689 | +0.43% | 64.4만 |
|---|
| 2026.06.15 | ₩15,849 | ₩15,963 | ₩15,434 | ₩15,635 | -1.35% | 78.6만 |
|---|
| 2026.06.12 | ₩15,474 | ₩15,816 | ₩15,440 | ₩15,635 | +1.04% | 48.7만 |
|---|
| 2026.06.11 | ₩15,353 | ₩15,541 | ₩15,099 | ₩15,501 | +0.96% | 97.1만 |
|---|
| 2026.06.10 | ₩15,407 | ₩15,528 | ₩15,192 | ₩15,380 | -0.17% | 99.7만 |
|---|
| 2026.06.09 | ₩15,836 | ₩15,863 | ₩15,219 | ₩15,608 | -1.44% | 77.6만 |
|---|
| 2026.06.08 | ₩15,876 | ₩15,916 | ₩15,548 | ₩15,689 | -1.18% | 89.1만 |
|---|
| 2026.06.05 | ₩16,104 | ₩16,158 | ₩15,420 | ₩15,581 | -3.25% | 125.5만 |
|---|
| 2026.06.04 | ₩16,359 | ₩16,439 | ₩16,010 | ₩16,292 | -0.41% | 95.5만 |
|---|
| 2026.06.03 | ₩16,976 | ₩17,003 | ₩16,473 | ₩16,480 | -2.92% | 87.5만 |
|---|
| 2026.06.02 | ₩16,694 | ₩17,767 | ₩16,627 | ₩17,123 | +2.57% | 157.4만 |
|---|
| 2026.06.01 | ₩16,734 | ₩16,909 | ₩16,319 | ₩16,694 | -0.24% | 114.8만 |
|---|
| 2026.05.29 | ₩15,957 | ₩16,761 | ₩15,668 | ₩16,734 | +4.87% | 139.9만 |
|---|
| 2026.05.28 | ₩15,769 | ₩15,943 | ₩15,635 | ₩15,890 | +0.77% | 31.9만 |
|---|
| 2026.05.27 | ₩15,809 | ₩15,930 | ₩15,689 | ₩15,702 | -0.68% | 35.7만 |
|---|
| 2026.05.26 | ₩15,876 | ₩16,017 | ₩15,816 | ₩15,849 | -0.17% | 43만 |
|---|
| 2026.05.22 | ₩15,648 | ₩15,997 | ₩15,581 | ₩15,729 | +0.51% | 62.8만 |
|---|
| 2026.05.21 | ₩15,072 | ₩15,749 | ₩14,924 | ₩15,702 | +4.18% | 68.2만 |
|---|
| 2026.05.20 | ₩14,817 | ₩15,380 | ₩14,763 | ₩15,125 | +2.08% | 111.9만 |
|---|
| 2026.05.19 | ₩15,568 | ₩15,628 | ₩14,710 | ₩14,817 | -4.82% | 111.5만 |
|---|
| 2026.05.18 | ₩15,072 | ₩15,809 | ₩14,922 | ₩15,689 | +4.09% | 216.3만 |
|---|
| 2026.05.15 | ₩15,072 | ₩15,259 | ₩14,750 | ₩14,857 | -1.42% | 152.5만 |
|---|
| 2026.05.14 | ₩15,635 | ₩15,823 | ₩15,340 | ₩15,380 | -1.63% | 58.9만 |
|---|
| 2026.05.13 | ₩15,608 | ₩15,823 | ₩15,380 | ₩15,648 | +0.26% | 94.8만 |
|---|
| 2026.05.12 | ₩16,104 | ₩16,198 | ₩15,333 | ₩15,648 | -2.83% | 121.1만 |
|---|
| 2026.05.11 | ₩15,916 | ₩16,909 | ₩15,903 | ₩16,198 | +1.77% | 229.4만 |
|---|
| 2026.05.08 | ₩15,528 | ₩16,620 | ₩15,528 | ₩15,729 | +1.30% | 328.3만 |
|---|
| 2026.05.07 | ₩14,173 | ₩15,340 | ₩14,093 | ₩15,300 | +7.95% | 207.2만 |
|---|
| 2026.05.06 | ₩14,441 | ₩15,494 | ₩14,441 | ₩15,031 | +4.09% | 316.4만 |
|---|
| 2026.05.05 | ₩14,012 | ₩14,589 | ₩13,972 | ₩14,495 | +3.44% | 149.1만 |
|---|
| 2026.05.04 | ₩14,401 | ₩14,522 | ₩13,878 | ₩13,945 | -3.17% | 63만 |
|---|
| 2026.05.01 | ₩13,945 | ₩14,415 | ₩13,754 | ₩14,361 | +2.98% | 116.5만 |
|---|
| 2026.04.30 | ₩13,744 | ₩13,959 | ₩13,691 | ₩13,878 | +0.98% | 102.3만 |
|---|
| 2026.04.29 | ₩13,865 | ₩13,901 | ₩13,489 | ₩13,704 | -1.16% | 101.7만 |
|---|
| 2026.04.28 | ₩13,798 | ₩13,986 | ₩13,691 | ₩13,865 | +0.49% | 62.9만 |
|---|
| 2026.04.27 | ₩13,610 | ₩13,865 | ₩13,610 | ₩13,798 | +1.38% | 79.6만 |
|---|
| 2026.04.24 | ₩13,302 | ₩13,583 | ₩13,208 | ₩13,476 | +1.31% | 72.4만 |
|---|
| 2026.04.23 | ₩13,409 | ₩13,530 | ₩13,302 | ₩13,315 | -0.70% | 81.2만 |
|---|
| 2026.04.22 | ₩13,436 | ₩13,523 | ₩13,241 | ₩13,342 | -0.70% | 92.8만 |
|---|
| 2026.04.21 | ₩13,463 | ₩13,543 | ₩13,201 | ₩13,275 | -1.39% | 90.6만 |
|---|
| 2026.04.20 | ₩13,624 | ₩13,711 | ₩13,409 | ₩13,409 | -1.57% | 67.2만 |
|---|
| 2026.04.17 | ₩13,570 | ₩13,744 | ₩13,389 | ₩13,664 | +0.69% | 96.1만 |
|---|
| 2026.04.16 | ₩13,811 | ₩13,851 | ₩13,570 | ₩13,597 | -1.55% | 89.5만 |
|---|
| 2026.04.15 | ₩13,811 | ₩13,905 | ₩13,704 | ₩13,838 | +0.19% | 38.7만 |
|---|
| 2026.04.14 | ₩13,664 | ₩13,972 | ₩13,590 | ₩13,784 | +0.88% | 59.5만 |
|---|
| 2026.04.13 | ₩13,610 | ₩13,650 | ₩13,476 | ₩13,556 | -0.39% | 109.3만 |
|---|
| 2026.04.10 | ₩13,664 | ₩13,792 | ₩13,570 | ₩13,731 | +0.49% | 44.4만 |
|---|
| 2026.04.09 | ₩13,838 | ₩14,012 | ₩13,677 | ₩13,691 | -1.07% | 73.3만 |
|---|
| 2026.04.08 | ₩14,120 | ₩14,180 | ₩13,758 | ₩13,865 | -1.80% | 54.4만 |
|---|
| 2026.04.07 | ₩14,012 | ₩14,120 | ₩13,865 | ₩13,905 | -0.77% | 37.3만 |
|---|
| 2026.04.06 | ₩14,254 | ₩14,388 | ₩14,113 | ₩14,120 | -0.94% | 40.6만 |
|---|
| 2026.04.02 | ₩14,133 | ₩14,401 | ₩14,106 | ₩14,240 | +0.76% | 47.4만 |
|---|
| 2026.04.01 | ₩14,281 | ₩14,441 | ₩14,207 | ₩14,334 | +0.38% | 60.3만 |
|---|
| 2026.03.31 | ₩13,731 | ₩14,348 | ₩13,624 | ₩14,240 | +3.71% | 145.1만 |
|---|
| 2026.03.30 | ₩13,677 | ₩13,798 | ₩13,355 | ₩13,570 | -0.78% | 160.3만 |
|---|
| 2026.03.27 | ₩13,409 | ₩13,885 | ₩13,402 | ₩13,731 | +2.40% | 104만 |
|---|
| 2026.03.26 | ₩13,624 | ₩13,865 | ₩13,416 | ₩13,516 | -0.79% | 52.5만 |
|---|
| 2026.03.25 | ₩13,945 | ₩13,972 | ₩13,677 | ₩13,825 | -0.87% | 45.5만 |
|---|
| 2026.03.24 | ₩13,449 | ₩13,822 | ₩13,422 | ₩13,784 | +2.49% | 43.1만 |
|---|
| 2026.03.23 | ₩13,476 | ₩13,610 | ₩13,275 | ₩13,543 | +0.50% | 77.2만 |
|---|
| 2026.03.20 | ₩13,744 | ₩13,784 | ₩13,275 | ₩13,302 | -3.22% | 62.9만 |
|---|
| 2026.03.19 | ₩13,664 | ₩13,838 | ₩13,610 | ₩13,771 | +0.79% | 42.9만 |
|---|
| 2026.03.18 | ₩14,214 | ₩14,214 | ₩13,905 | ₩13,986 | -1.60% | 39.5만 |
|---|
| 2026.03.17 | ₩14,415 | ₩14,535 | ₩14,281 | ₩14,321 | -0.65% | 44만 |
|---|
| 2026.03.16 | ₩14,079 | ₩14,549 | ₩14,026 | ₩14,227 | +1.05% | 70.1만 |
|---|
| 2026.03.13 | ₩14,401 | ₩14,428 | ₩13,543 | ₩13,838 | -3.91% | 103.7만 |
|---|
| 2026.03.12 | ₩14,133 | ₩14,710 | ₩14,079 | ₩14,240 | +0.76% | 120.4만 |
|---|
| 2026.03.11 | ₩13,972 | ₩14,294 | ₩13,717 | ₩14,267 | +2.11% | 126.9만 |
|---|
| 2026.03.10 | ₩13,476 | ₩14,140 | ₩13,443 | ₩13,999 | +3.88% | 95.8만 |
|---|
| 2026.03.09 | ₩13,101 | ₩13,342 | ₩12,886 | ₩13,342 | +1.84% | 81.4만 |
|---|
| 2026.03.06 | ₩13,355 | ₩13,422 | ₩13,215 | ₩13,302 | -0.40% | 82.8만 |
|---|
| 2026.03.05 | ₩13,637 | ₩13,664 | ₩13,409 | ₩13,556 | -0.59% | 64.2만 |
|---|
| 2026.03.04 | ₩13,771 | ₩13,851 | ₩13,624 | ₩13,744 | -0.19% | 49.1만 |
|---|
| 2026.03.03 | ₩13,744 | ₩13,751 | ₩13,208 | ₩13,637 | -0.78% | 105.2만 |
|---|
| 2026.03.02 | ₩14,079 | ₩14,133 | ₩13,717 | ₩13,999 | -0.57% | 68.9만 |
|---|
| 2026.02.27 | ₩14,120 | ₩14,240 | ₩13,945 | ₩14,200 | +0.57% | 91.8만 |
|---|
| 2026.02.26 | ₩14,214 | ₩14,281 | ₩13,878 | ₩14,254 | +0.28% | 85.2만 |
|---|
| 2026.02.25 | ₩14,482 | ₩14,535 | ₩13,878 | ₩14,187 | -2.04% | 76.4만 |
|---|
| 2026.02.24 | ₩14,348 | ₩14,535 | ₩14,232 | ₩14,441 | +0.65% | 91.5만 |
|---|
| 2026.02.23 | ₩14,267 | ₩14,401 | ₩14,173 | ₩14,281 | +0.09% | 90.2만 |
|---|
| 2026.02.20 | ₩13,919 | ₩14,468 | ₩13,677 | ₩14,240 | +2.31% | 143.2만 |
|---|
| 2026.02.19 | ₩13,999 | ₩14,240 | ₩13,691 | ₩13,811 | -1.34% | 116.4만 |
|---|
| 2026.02.18 | ₩14,374 | ₩14,421 | ₩13,878 | ₩13,986 | -2.71% | 140.8만 |
|---|
| 2026.02.17 | ₩14,495 | ₩14,723 | ₩14,200 | ₩14,348 | -1.02% | 163.8만 |
|---|
| 2026.02.13 | ₩14,334 | ₩14,509 | ₩14,180 | ₩14,468 | +0.94% | 133.1만 |
|---|
| 2026.02.12 | ₩14,951 | ₩15,072 | ₩14,146 | ₩14,281 | -4.48% | 188.1만 |
|---|
| 2026.02.11 | ₩15,085 | ₩15,179 | ₩14,535 | ₩14,857 | -1.51% | 260.8만 |
|---|
| 2026.02.10 | ₩14,079 | ₩15,105 | ₩13,932 | ₩14,911 | +5.90% | 607.8만 |
|---|
| 2026.02.09 | ₩13,489 | ₩13,724 | ₩13,404 | ₩13,650 | +1.19% | 235.2만 |
|---|
| 2026.02.06 | ₩13,329 | ₩13,644 | ₩13,302 | ₩13,503 | +1.31% | 247.3만 |
|---|
| 2026.02.05 | ₩13,141 | ₩13,248 | ₩12,906 | ₩13,168 | +0.20% | 120.3만 |
|---|
| 2026.02.04 | ₩13,315 | ₩13,429 | ₩13,194 | ₩13,315 | 0.00% | 193.2만 |
|---|
| 2026.02.03 | ₩13,409 | ₩13,771 | ₩13,067 | ₩13,221 | -1.40% | 231.5만 |
|---|
| 2026.02.02 | ₩12,980 | ₩13,409 | ₩12,953 | ₩13,262 | +2.17% | 113.5만 |
|---|
| 2026.01.30 | ₩13,208 | ₩13,315 | ₩12,953 | ₩13,060 | -1.12% | 114.6만 |
|---|
| 2026.01.29 | ₩13,503 | ₩13,657 | ₩13,087 | ₩13,194 | -2.28% | 126.3만 |
|---|
| 2026.01.28 | ₩13,208 | ₩13,563 | ₩13,208 | ₩13,476 | +2.03% | 196.2만 |
|---|
| 2026.01.27 | ₩13,000 | ₩13,429 | ₩12,886 | ₩13,181 | +1.39% | 99.5만 |
|---|
| 2026.01.26 | ₩12,739 | ₩13,161 | ₩12,739 | ₩13,007 | +2.11% | 105.6만 |
|---|
| 2026.01.23 | ₩13,060 | ₩13,127 | ₩12,933 | ₩12,940 | -0.92% | 145.6만 |
|---|
| 2026.01.22 | ₩13,221 | ₩13,228 | ₩12,967 | ₩13,047 | -1.32% | 178.2만 |
|---|
| 2026.01.21 | ₩13,329 | ₩13,422 | ₩13,087 | ₩13,168 | -1.21% | 118.9만 |
|---|
| 2026.01.20 | ₩13,168 | ₩13,275 | ₩12,781 | ₩13,101 | -0.51% | 228.7만 |
|---|
| 2026.01.16 | ₩13,422 | ₩13,630 | ₩13,342 | ₩13,449 | +0.20% | 136.1만 |
|---|
| 2026.01.15 | ₩13,637 | ₩13,784 | ₩13,469 | ₩13,516 | -0.88% | 115.2만 |
|---|
| 2026.01.14 | ₩13,972 | ₩14,039 | ₩13,570 | ₩13,583 | -2.78% | 141.3만 |
|---|
| 2026.01.13 | ₩14,173 | ₩14,207 | ₩13,912 | ₩13,972 | -1.42% | 100.9만 |
|---|
| 2026.01.12 | ₩14,173 | ₩14,294 | ₩13,972 | ₩13,999 | -1.23% | 140.2만 |
|---|
| 2026.01.09 | ₩14,374 | ₩14,428 | ₩14,079 | ₩14,133 | -1.68% | 123.6만 |
|---|
| 2026.01.08 | ₩14,281 | ₩14,475 | ₩14,079 | ₩14,146 | -0.94% | 186만 |
|---|
| 2026.01.07 | ₩14,951 | ₩14,951 | ₩14,240 | ₩14,321 | -4.22% | 224만 |
|---|
| 2026.01.06 | ₩14,509 | ₩15,286 | ₩14,336 | ₩14,964 | +3.14% | 312.5만 |
|---|
| 2026.01.05 | ₩13,731 | ₩14,133 | ₩13,583 | ₩14,106 | +2.73% | 170.5만 |
|---|
| 2026.01.02 | ₩13,469 | ₩13,851 | ₩13,443 | ₩13,637 | +1.24% | 116.9만 |
|---|
| 2025.12.31 | ₩13,074 | ₩13,536 | ₩13,000 | ₩13,409 | +2.56% | 257.1만 |
|---|
| 2025.12.30 | ₩12,873 | ₩13,074 | ₩12,765 | ₩13,074 | +1.56% | 154.5만 |
|---|
| 2025.12.29 | ₩12,551 | ₩12,926 | ₩12,551 | ₩12,859 | +2.46% | 103.7만 |
|---|
| 2025.12.26 | ₩12,752 | ₩12,826 | ₩12,625 | ₩12,752 | 0.00% | 98.9만 |
|---|
| 2025.12.24 | ₩12,779 | ₩12,853 | ₩12,739 | ₩12,779 | 0.00% | 35.1만 |
|---|
| 2025.12.23 | ₩12,940 | ₩12,993 | ₩12,745 | ₩12,779 | -1.24% | 136.7만 |
|---|
| 2025.12.22 | ₩12,336 | ₩13,047 | ₩12,269 | ₩12,980 | +5.22% | 223.7만 |
|---|
| 2025.12.19 | ₩12,564 | ₩12,658 | ₩12,383 | ₩12,403 | -1.28% | 113.1만 |
|---|
| 2025.12.18 | ₩12,256 | ₩12,759 | ₩12,256 | ₩12,591 | +2.74% | 188.9만 |
|---|
| 2025.12.17 | ₩12,055 | ₩12,249 | ₩12,055 | ₩12,189 | +1.11% | 98.9만 |
|---|
| 2025.12.16 | ₩11,827 | ₩12,048 | ₩11,787 | ₩12,014 | +1.59% | 108.2만 |
|---|
| 2025.12.15 | ₩11,840 | ₩12,014 | ₩11,787 | ₩11,854 | +0.11% | 103.7만 |
|---|
| 2025.12.12 | ₩12,162 | ₩12,224 | ₩11,840 | ₩11,840 | -2.65% | 114.3만 |
|---|
| 2025.12.11 | ₩12,041 | ₩12,162 | ₩11,921 | ₩12,122 | +0.67% | 132.1만 |
|---|
| 2025.12.10 | ₩11,867 | ₩12,108 | ₩11,800 | ₩12,068 | +1.69% | 72.5만 |
|---|
| 2025.12.09 | ₩11,787 | ₩12,095 | ₩11,773 | ₩11,921 | +1.14% | 97.5만 |
|---|
| 2025.12.08 | ₩11,921 | ₩12,095 | ₩11,840 | ₩11,854 | -0.56% | 113.5만 |
|---|
| 2025.12.05 | ₩12,082 | ₩12,202 | ₩11,947 | ₩11,961 | -1.00% | 106.9만 |
|---|
| 2025.12.04 | ₩12,041 | ₩12,229 | ₩11,947 | ₩12,082 | +0.33% | 92.6만 |
|---|
| 2025.12.03 | ₩12,122 | ₩12,162 | ₩11,934 | ₩12,082 | -0.33% | 129만 |
|---|
| 2025.12.02 | ₩12,350 | ₩12,350 | ₩12,108 | ₩12,108 | -1.95% | 116.9만 |
|---|
| 2025.12.01 | ₩12,457 | ₩12,497 | ₩12,269 | ₩12,269 | -1.51% | 174만 |
|---|
| 2025.11.28 | ₩12,537 | ₩12,812 | ₩12,537 | ₩12,779 | +1.93% | 46.2만 |
|---|
| 2025.11.26 | ₩12,242 | ₩12,618 | ₩12,189 | ₩12,537 | +2.41% | 184만 |
|---|
| 2025.11.25 | ₩12,363 | ₩12,377 | ₩12,095 | ₩12,309 | -0.43% | 124.2만 |
|---|
| 2025.11.24 | ₩12,028 | ₩12,470 | ₩11,907 | ₩12,444 | +3.46% | 110.2만 |
|---|
| 2025.11.21 | ₩12,014 | ₩12,195 | ₩11,787 | ₩12,108 | +0.78% | 155만 |
|---|
| 2025.11.20 | ₩12,350 | ₩12,544 | ₩11,947 | ₩11,961 | -3.15% | 122만 |
|---|
| 2025.11.19 | ₩12,269 | ₩12,497 | ₩12,216 | ₩12,256 | -0.11% | 115.4만 |
|---|
| 2025.11.18 | ₩12,604 | ₩12,611 | ₩12,323 | ₩12,403 | -1.60% | 74.4만 |
|---|
| 2025.11.17 | ₩12,591 | ₩12,832 | ₩12,492 | ₩12,564 | -0.21% | 74.1만 |
|---|
| 2025.11.14 | ₩12,269 | ₩12,651 | ₩12,236 | ₩12,591 | +2.62% | 96.4만 |
|---|
| 2025.11.13 | ₩12,712 | ₩12,712 | ₩12,296 | ₩12,403 | -2.43% | 108.1만 |
|---|
| 2025.11.12 | ₩13,074 | ₩13,074 | ₩12,725 | ₩12,739 | -2.56% | 73.8만 |
|---|
| 2025.11.11 | ₩13,168 | ₩13,221 | ₩12,899 | ₩13,020 | -1.12% | 92.9만 |
|---|
| 2025.11.10 | ₩12,564 | ₩13,101 | ₩12,537 | ₩13,101 | +4.27% | 228.5만 |
|---|
| 2025.11.07 | ₩12,537 | ₩12,537 | ₩12,142 | ₩12,524 | -0.11% | 170.2만 |
|---|
| 2025.11.06 | ₩12,082 | ₩12,658 | ₩12,082 | ₩12,645 | +4.66% | 198.4만 |
|---|
| 2025.11.05 | ₩12,068 | ₩12,504 | ₩11,632 | ₩12,135 | +0.56% | 560.6만 |
|---|
| 2025.11.04 | ₩12,967 | ₩13,174 | ₩12,739 | ₩12,806 | -1.24% | 132.5만 |
|---|
| 2025.11.03 | ₩13,101 | ₩13,329 | ₩12,899 | ₩13,154 | +0.41% | 129만 |
|---|
| 2025.10.31 | ₩13,074 | ₩13,282 | ₩12,980 | ₩13,221 | +1.13% | 139.3만 |
|---|
| 2025.10.30 | ₩13,141 | ₩13,409 | ₩13,101 | ₩13,141 | 0.00% | 115만 |
|---|
| 2025.10.29 | ₩13,436 | ₩13,597 | ₩13,255 | ₩13,275 | -1.20% | 273.5만 |
|---|
| 2025.10.28 | ₩13,744 | ₩13,744 | ₩13,409 | ₩13,436 | -2.24% | 104.2만 |
|---|
| 2025.10.27 | ₩13,811 | ₩13,811 | ₩13,463 | ₩13,744 | -0.49% | 89.7만 |
|---|
| 2025.10.24 | ₩13,825 | ₩13,945 | ₩13,637 | ₩13,717 | -0.78% | 99.8만 |
|---|
| 2025.10.23 | ₩13,570 | ₩13,624 | ₩13,449 | ₩13,543 | -0.20% | 67.2만 |
|---|
| 2025.10.22 | ₩13,771 | ₩13,771 | ₩13,335 | ₩13,489 | -2.04% | 150.9만 |
|---|
| 2025.10.21 | ₩13,851 | ₩13,851 | ₩13,650 | ₩13,798 | -0.39% | 122.9만 |
|---|
| 2025.10.20 | ₩13,811 | ₩13,999 | ₩13,731 | ₩13,758 | -0.39% | 559.4만 |
|---|
| 2025.10.17 | ₩13,637 | ₩13,865 | ₩13,530 | ₩13,704 | +0.49% | 99.9만 |
|---|
| 2025.10.16 | ₩14,763 | ₩14,763 | ₩13,677 | ₩13,851 | -6.18% | 127.2만 |
|---|
| 2025.10.15 | ₩13,972 | ₩14,951 | ₩13,949 | ₩14,455 | +3.45% | 236.1만 |
|---|
| 2025.10.14 | ₩13,771 | ₩14,093 | ₩13,751 | ₩13,878 | +0.78% | 169.4만 |
|---|
| 2025.10.13 | ₩13,892 | ₩14,039 | ₩13,818 | ₩13,865 | -0.19% | 96.6만 |
|---|
| 2025.10.10 | ₩14,361 | ₩14,495 | ₩13,536 | ₩13,704 | -4.58% | 163.2만 |
|---|