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 | ₩13,884 | ₩14,098 | ₩13,777 | ₩13,831 | -0.38% | 113.2만 |
| 2026.10.08 | ₩13,751 | ₩13,904 | ₩13,644 | ₩13,791 | +0.29% | 113.6만 |
| 2026.10.07 | ₩13,671 | ₩13,884 | ₩13,524 | ₩13,817 | +1.07% | 121.4만 |
| 2026.10.06 | ₩13,791 | ₩14,004 | ₩13,724 | ₩13,844 | +0.39% | 135.1만 |
| 2026.10.05 | ₩13,937 | ₩13,977 | ₩13,511 | ₩13,591 | -2.49% | 165.9만 |
| 2026.10.02 | ₩14,071 | ₩14,191 | ₩13,797 | ₩13,857 | -1.52% | 110.5만 |
| 2026.10.01 | ₩13,937 | ₩13,937 | ₩13,604 | ₩13,911 | -0.19% | 92.2만 |
| 2026.09.30 | ₩13,964 | ₩14,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,964 |
| 0.00% |
| 65.6만 |
| 2026.09.29 | ₩13,844 | ₩13,951 | ₩13,617 | ₩13,924 | +0.58% | 61만 |
|---|
| 2026.09.28 | ₩13,991 | ₩14,044 | ₩13,657 | ₩13,817 | -1.24% | 125.2만 |
|---|
| 2026.09.25 | ₩14,004 | ₩14,171 | ₩13,937 | ₩14,071 | +0.48% | 69만 |
|---|
| 2026.09.24 | ₩14,151 | ₩14,191 | ₩13,737 | ₩13,964 | -1.32% | 157.9만 |
|---|
| 2026.09.23 | ₩14,378 | ₩14,378 | ₩14,151 | ₩14,231 | -1.02% | 71만 |
|---|
| 2026.09.22 | ₩14,444 | ₩14,578 | ₩14,358 | ₩14,431 | -0.09% | 108.9만 |
|---|
| 2026.09.21 | ₩14,698 | ₩14,798 | ₩14,391 | ₩14,458 | -1.63% | 102.8만 |
|---|
| 2026.09.18 | ₩14,898 | ₩14,984 | ₩14,564 | ₩14,591 | -2.06% | 89.3만 |
|---|
| 2026.09.17 | ₩15,058 | ₩15,138 | ₩14,838 | ₩15,031 | -0.18% | 81.4만 |
|---|
| 2026.09.16 | ₩14,751 | ₩14,844 | ₩14,644 | ₩14,751 | 0.00% | 61.2만 |
|---|
| 2026.09.15 | ₩14,911 | ₩14,978 | ₩14,711 | ₩14,724 | -1.25% | 58.9만 |
|---|
| 2026.09.14 | ₩15,058 | ₩15,165 | ₩14,898 | ₩14,938 | -0.80% | 57.5만 |
|---|
| 2026.09.11 | ₩15,458 | ₩15,565 | ₩15,205 | ₩15,205 | -1.64% | 47.1만 |
|---|
| 2026.09.10 | ₩15,471 | ₩15,551 | ₩15,205 | ₩15,311 | -1.03% | 50만 |
|---|
| 2026.09.09 | ₩16,325 | ₩16,385 | ₩15,619 | ₩15,631 | -4.25% | 50.7만 |
|---|
| 2026.09.08 | ₩16,138 | ₩16,572 | ₩15,975 | ₩16,338 | +1.24% | 90.2만 |
|---|
| 2026.09.04 | ₩15,911 | ₩16,238 | ₩15,831 | ₩16,191 | +1.76% | 42.5만 |
|---|
| 2026.09.03 | ₩16,098 | ₩16,138 | ₩15,805 | ₩16,018 | -0.50% | 48.2만 |
|---|
| 2026.09.02 | ₩15,631 | ₩15,951 | ₩15,498 | ₩15,871 | +1.54% | 56.2만 |
|---|
| 2026.09.01 | ₩15,845 | ₩16,005 | ₩15,511 | ₩15,645 | -1.26% | 93만 |
|---|
| 2026.08.31 | ₩15,511 | ₩16,031 | ₩15,405 | ₩16,005 | +3.18% | 120.2만 |
|---|
| 2026.08.28 | ₩15,765 | ₩16,085 | ₩15,578 | ₩15,631 | -0.85% | 76.4만 |
|---|
| 2026.08.27 | ₩15,538 | ₩15,871 | ₩15,338 | ₩15,725 | +1.20% | 75.7만 |
|---|
| 2026.08.26 | ₩15,578 | ₩15,711 | ₩15,458 | ₩15,591 | +0.09% | 68.5만 |
|---|
| 2026.08.25 | ₩15,138 | ₩15,718 | ₩15,071 | ₩15,551 | +2.73% | 82만 |
|---|
| 2026.08.24 | ₩14,938 | ₩15,189 | ₩14,636 | ₩15,058 | +0.80% | 128.9만 |
|---|
| 2026.08.21 | ₩15,231 | ₩15,231 | ₩14,818 | ₩14,871 | -2.36% | 78.9만 |
|---|
| 2026.08.20 | ₩15,445 | ₩15,511 | ₩15,018 | ₩15,124 | -2.07% | 49.6만 |
|---|
| 2026.08.19 | ₩15,485 | ₩15,578 | ₩15,298 | ₩15,445 | -0.26% | 45.4만 |
|---|
| 2026.08.18 | ₩15,511 | ₩15,591 | ₩15,231 | ₩15,245 | -1.72% | 85.9만 |
|---|
| 2026.08.17 | ₩15,685 | ₩15,771 | ₩15,351 | ₩15,485 | -1.28% | 44.9만 |
|---|
| 2026.08.14 | ₩15,538 | ₩15,698 | ₩15,403 | ₩15,671 | +0.86% | 57.5만 |
|---|
| 2026.08.13 | ₩15,298 | ₩15,618 | ₩15,218 | ₩15,471 | +1.13% | 67.9만 |
|---|
| 2026.08.12 | ₩15,405 | ₩15,406 | ₩15,231 | ₩15,311 | -0.61% | 57.2만 |
|---|
| 2026.08.11 | ₩15,285 | ₩15,471 | ₩15,218 | ₩15,271 | -0.09% | 60.2만 |
|---|
| 2026.08.10 | ₩15,084 | ₩15,311 | ₩15,067 | ₩15,178 | +0.62% | 65.7만 |
|---|
| 2026.08.07 | ₩15,271 | ₩15,458 | ₩15,178 | ₩15,258 | -0.09% | 54.1만 |
|---|
| 2026.08.06 | ₩15,445 | ₩15,565 | ₩15,165 | ₩15,218 | -1.47% | 68.7만 |
|---|
| 2026.08.05 | ₩15,965 | ₩15,965 | ₩15,318 | ₩15,405 | -3.51% | 85.7만 |
|---|
| 2026.08.04 | ₩16,005 | ₩16,005 | ₩15,538 | ₩15,725 | -1.75% | 97만 |
|---|
| 2026.08.03 | ₩15,858 | ₩16,031 | ₩15,585 | ₩15,845 | -0.08% | 112.5만 |
|---|
| 2026.07.31 | ₩15,871 | ₩16,097 | ₩15,687 | ₩15,871 | 0.00% | 111.9만 |
|---|
| 2026.07.30 | ₩15,071 | ₩15,878 | ₩14,958 | ₩15,818 | +4.96% | 121.4만 |
|---|
| 2026.07.29 | ₩16,031 | ₩16,218 | ₩14,644 | ₩14,778 | -7.82% | 270.8만 |
|---|
| 2026.07.28 | ₩15,938 | ₩16,512 | ₩15,178 | ₩15,765 | -1.09% | 341.2만 |
|---|
| 2026.07.27 | ₩16,725 | ₩16,958 | ₩16,492 | ₩16,818 | +0.56% | 99.6만 |
|---|
| 2026.07.24 | ₩16,845 | ₩16,952 | ₩16,672 | ₩16,725 | -0.71% | 84.4만 |
|---|
| 2026.07.23 | ₩17,018 | ₩17,032 | ₩16,658 | ₩16,685 | -1.96% | 69.6만 |
|---|
| 2026.07.22 | ₩16,552 | ₩17,218 | ₩16,458 | ₩17,178 | +3.79% | 122.6만 |
|---|
| 2026.07.21 | ₩16,151 | ₩16,445 | ₩15,858 | ₩16,338 | +1.16% | 88.2만 |
|---|
| 2026.07.20 | ₩16,085 | ₩16,312 | ₩16,045 | ₩16,151 | +0.41% | 65.1만 |
|---|
| 2026.07.17 | ₩16,285 | ₩16,285 | ₩15,931 | ₩16,031 | -1.56% | 78만 |
|---|
| 2026.07.16 | ₩16,658 | ₩16,658 | ₩16,031 | ₩16,245 | -2.48% | 82.1만 |
|---|
| 2026.07.15 | ₩16,658 | ₩16,992 | ₩16,585 | ₩16,712 | +0.32% | 92.3만 |
|---|
| 2026.07.14 | ₩16,458 | ₩16,665 | ₩16,405 | ₩16,458 | 0.00% | 75.3만 |
|---|
| 2026.07.13 | ₩16,125 | ₩16,425 | ₩15,805 | ₩16,178 | +0.33% | 89.1만 |
|---|
| 2026.07.10 | ₩16,485 | ₩16,618 | ₩16,191 | ₩16,205 | -1.70% | 86.1만 |
|---|
| 2026.07.09 | ₩16,805 | ₩16,912 | ₩16,285 | ₩16,538 | -1.59% | 92.2만 |
|---|
| 2026.07.08 | ₩16,565 | ₩16,758 | ₩16,385 | ₩16,645 | +0.48% | 116.3만 |
|---|
| 2026.07.07 | ₩16,552 | ₩16,952 | ₩16,505 | ₩16,712 | +0.97% | 143.1만 |
|---|
| 2026.07.06 | ₩16,485 | ₩17,032 | ₩16,285 | ₩16,592 | +0.65% | 147만 |
|---|
| 2026.07.02 | ₩16,338 | ₩16,765 | ₩16,191 | ₩16,472 | +0.82% | 122.2만 |
|---|
| 2026.07.01 | ₩15,738 | ₩16,298 | ₩15,725 | ₩16,045 | +1.95% | 145.4만 |
|---|
| 2026.06.30 | ₩15,871 | ₩15,938 | ₩15,578 | ₩15,751 | -0.76% | 84.4만 |
|---|
| 2026.06.29 | ₩16,045 | ₩16,165 | ₩15,805 | ₩15,805 | -1.50% | 70만 |
|---|
| 2026.06.26 | ₩15,591 | ₩16,138 | ₩15,338 | ₩16,045 | +2.91% | 68만 |
|---|
| 2026.06.25 | ₩15,845 | ₩16,138 | ₩15,398 | ₩15,431 | -2.61% | 81.9만 |
|---|
| 2026.06.24 | ₩15,458 | ₩15,625 | ₩15,338 | ₩15,578 | +0.78% | 98만 |
|---|
| 2026.06.23 | ₩15,338 | ₩15,425 | ₩15,178 | ₩15,391 | +0.35% | 88.7만 |
|---|
| 2026.06.22 | ₩15,765 | ₩15,911 | ₩15,445 | ₩15,591 | -1.10% | 99.1만 |
|---|
| 2026.06.18 | ₩15,605 | ₩15,818 | ₩15,338 | ₩15,765 | +1.03% | 53.8만 |
|---|
| 2026.06.17 | ₩15,565 | ₩15,818 | ₩15,471 | ₩15,511 | -0.34% | 60.2만 |
|---|
| 2026.06.16 | ₩15,538 | ₩15,845 | ₩15,498 | ₩15,605 | +0.43% | 64.4만 |
|---|
| 2026.06.15 | ₩15,765 | ₩15,878 | ₩15,351 | ₩15,551 | -1.35% | 78.6만 |
|---|
| 2026.06.12 | ₩15,391 | ₩15,731 | ₩15,358 | ₩15,551 | +1.04% | 48.7만 |
|---|
| 2026.06.11 | ₩15,271 | ₩15,458 | ₩15,018 | ₩15,418 | +0.96% | 97.1만 |
|---|
| 2026.06.10 | ₩15,325 | ₩15,445 | ₩15,111 | ₩15,298 | -0.17% | 99.7만 |
|---|
| 2026.06.09 | ₩15,751 | ₩15,778 | ₩15,138 | ₩15,525 | -1.44% | 77.6만 |
|---|
| 2026.06.08 | ₩15,791 | ₩15,831 | ₩15,465 | ₩15,605 | -1.18% | 89.1만 |
|---|
| 2026.06.05 | ₩16,018 | ₩16,071 | ₩15,338 | ₩15,498 | -3.25% | 125.5만 |
|---|
| 2026.06.04 | ₩16,272 | ₩16,352 | ₩15,925 | ₩16,205 | -0.41% | 95.5만 |
|---|
| 2026.06.03 | ₩16,885 | ₩16,912 | ₩16,385 | ₩16,392 | -2.92% | 87.5만 |
|---|
| 2026.06.02 | ₩16,605 | ₩17,672 | ₩16,538 | ₩17,032 | +2.57% | 157.4만 |
|---|
| 2026.06.01 | ₩16,645 | ₩16,818 | ₩16,231 | ₩16,605 | -0.24% | 114.8만 |
|---|
| 2026.05.29 | ₩15,871 | ₩16,672 | ₩15,585 | ₩16,645 | +4.87% | 139.9만 |
|---|
| 2026.05.28 | ₩15,685 | ₩15,858 | ₩15,551 | ₩15,805 | +0.77% | 31.9만 |
|---|
| 2026.05.27 | ₩15,725 | ₩15,845 | ₩15,605 | ₩15,618 | -0.68% | 35.7만 |
|---|
| 2026.05.26 | ₩15,791 | ₩15,931 | ₩15,731 | ₩15,765 | -0.17% | 43만 |
|---|
| 2026.05.22 | ₩15,565 | ₩15,911 | ₩15,498 | ₩15,645 | +0.51% | 62.8만 |
|---|
| 2026.05.21 | ₩14,991 | ₩15,665 | ₩14,844 | ₩15,618 | +4.18% | 68.2만 |
|---|
| 2026.05.20 | ₩14,738 | ₩15,298 | ₩14,684 | ₩15,044 | +2.08% | 111.9만 |
|---|
| 2026.05.19 | ₩15,485 | ₩15,545 | ₩14,631 | ₩14,738 | -4.82% | 111.5만 |
|---|
| 2026.05.18 | ₩14,991 | ₩15,725 | ₩14,842 | ₩15,605 | +4.09% | 216.3만 |
|---|
| 2026.05.15 | ₩14,991 | ₩15,178 | ₩14,671 | ₩14,778 | -1.42% | 152.5만 |
|---|
| 2026.05.14 | ₩15,551 | ₩15,738 | ₩15,258 | ₩15,298 | -1.63% | 58.9만 |
|---|
| 2026.05.13 | ₩15,525 | ₩15,738 | ₩15,298 | ₩15,565 | +0.26% | 94.8만 |
|---|
| 2026.05.12 | ₩16,018 | ₩16,111 | ₩15,251 | ₩15,565 | -2.83% | 121.1만 |
|---|
| 2026.05.11 | ₩15,831 | ₩16,818 | ₩15,818 | ₩16,111 | +1.77% | 229.4만 |
|---|
| 2026.05.08 | ₩15,445 | ₩16,532 | ₩15,445 | ₩15,645 | +1.30% | 328.3만 |
|---|
| 2026.05.07 | ₩14,098 | ₩15,258 | ₩14,018 | ₩15,218 | +7.95% | 207.2만 |
|---|
| 2026.05.06 | ₩14,364 | ₩15,411 | ₩14,364 | ₩14,951 | +4.09% | 316.4만 |
|---|
| 2026.05.05 | ₩13,937 | ₩14,511 | ₩13,897 | ₩14,418 | +3.44% | 149.1만 |
|---|
| 2026.05.04 | ₩14,324 | ₩14,444 | ₩13,804 | ₩13,871 | -3.17% | 63만 |
|---|
| 2026.05.01 | ₩13,871 | ₩14,338 | ₩13,680 | ₩14,284 | +2.98% | 116.5만 |
|---|
| 2026.04.30 | ₩13,671 | ₩13,884 | ₩13,617 | ₩13,804 | +0.98% | 102.3만 |
|---|
| 2026.04.29 | ₩13,791 | ₩13,827 | ₩13,417 | ₩13,631 | -1.16% | 101.7만 |
|---|
| 2026.04.28 | ₩13,724 | ₩13,911 | ₩13,617 | ₩13,791 | +0.49% | 62.9만 |
|---|
| 2026.04.27 | ₩13,537 | ₩13,791 | ₩13,537 | ₩13,724 | +1.38% | 79.6만 |
|---|
| 2026.04.24 | ₩13,231 | ₩13,511 | ₩13,137 | ₩13,404 | +1.31% | 72.4만 |
|---|
| 2026.04.23 | ₩13,337 | ₩13,457 | ₩13,231 | ₩13,244 | -0.70% | 81.2만 |
|---|
| 2026.04.22 | ₩13,364 | ₩13,451 | ₩13,171 | ₩13,271 | -0.70% | 92.8만 |
|---|
| 2026.04.21 | ₩13,391 | ₩13,471 | ₩13,131 | ₩13,204 | -1.39% | 90.6만 |
|---|
| 2026.04.20 | ₩13,551 | ₩13,637 | ₩13,337 | ₩13,337 | -1.57% | 67.2만 |
|---|
| 2026.04.17 | ₩13,497 | ₩13,671 | ₩13,317 | ₩13,591 | +0.69% | 96.1만 |
|---|
| 2026.04.16 | ₩13,737 | ₩13,777 | ₩13,497 | ₩13,524 | -1.55% | 89.5만 |
|---|
| 2026.04.15 | ₩13,737 | ₩13,831 | ₩13,631 | ₩13,764 | +0.19% | 38.7만 |
|---|
| 2026.04.14 | ₩13,591 | ₩13,897 | ₩13,517 | ₩13,711 | +0.88% | 59.5만 |
|---|
| 2026.04.13 | ₩13,537 | ₩13,577 | ₩13,404 | ₩13,484 | -0.39% | 109.3만 |
|---|
| 2026.04.10 | ₩13,591 | ₩13,719 | ₩13,497 | ₩13,657 | +0.49% | 44.4만 |
|---|
| 2026.04.09 | ₩13,764 | ₩13,937 | ₩13,604 | ₩13,617 | -1.07% | 73.3만 |
|---|
| 2026.04.08 | ₩14,044 | ₩14,104 | ₩13,684 | ₩13,791 | -1.80% | 54.4만 |
|---|
| 2026.04.07 | ₩13,937 | ₩14,044 | ₩13,791 | ₩13,831 | -0.77% | 37.3만 |
|---|
| 2026.04.06 | ₩14,178 | ₩14,311 | ₩14,038 | ₩14,044 | -0.94% | 40.6만 |
|---|
| 2026.04.02 | ₩14,058 | ₩14,324 | ₩14,031 | ₩14,164 | +0.76% | 47.4만 |
|---|
| 2026.04.01 | ₩14,204 | ₩14,364 | ₩14,131 | ₩14,258 | +0.38% | 60.3만 |
|---|
| 2026.03.31 | ₩13,657 | ₩14,271 | ₩13,551 | ₩14,164 | +3.71% | 145.1만 |
|---|
| 2026.03.30 | ₩13,604 | ₩13,724 | ₩13,284 | ₩13,497 | -0.78% | 160.3만 |
|---|
| 2026.03.27 | ₩13,337 | ₩13,811 | ₩13,331 | ₩13,657 | +2.40% | 104만 |
|---|
| 2026.03.26 | ₩13,551 | ₩13,791 | ₩13,344 | ₩13,444 | -0.79% | 52.5만 |
|---|
| 2026.03.25 | ₩13,871 | ₩13,897 | ₩13,604 | ₩13,751 | -0.87% | 45.5만 |
|---|
| 2026.03.24 | ₩13,377 | ₩13,748 | ₩13,351 | ₩13,711 | +2.49% | 43.1만 |
|---|
| 2026.03.23 | ₩13,404 | ₩13,537 | ₩13,204 | ₩13,471 | +0.50% | 77.2만 |
|---|
| 2026.03.20 | ₩13,671 | ₩13,711 | ₩13,204 | ₩13,231 | -3.22% | 62.9만 |
|---|
| 2026.03.19 | ₩13,591 | ₩13,764 | ₩13,537 | ₩13,697 | +0.79% | 42.9만 |
|---|
| 2026.03.18 | ₩14,138 | ₩14,138 | ₩13,831 | ₩13,911 | -1.60% | 39.5만 |
|---|
| 2026.03.17 | ₩14,338 | ₩14,458 | ₩14,204 | ₩14,244 | -0.65% | 44만 |
|---|
| 2026.03.16 | ₩14,004 | ₩14,471 | ₩13,951 | ₩14,151 | +1.05% | 70.1만 |
|---|
| 2026.03.13 | ₩14,324 | ₩14,351 | ₩13,471 | ₩13,764 | -3.91% | 103.7만 |
|---|
| 2026.03.12 | ₩14,058 | ₩14,631 | ₩14,004 | ₩14,164 | +0.76% | 120.4만 |
|---|
| 2026.03.11 | ₩13,897 | ₩14,218 | ₩13,644 | ₩14,191 | +2.11% | 126.9만 |
|---|
| 2026.03.10 | ₩13,404 | ₩14,064 | ₩13,371 | ₩13,924 | +3.88% | 95.8만 |
|---|
| 2026.03.09 | ₩13,031 | ₩13,271 | ₩12,817 | ₩13,271 | +1.84% | 81.4만 |
|---|
| 2026.03.06 | ₩13,284 | ₩13,351 | ₩13,144 | ₩13,231 | -0.40% | 82.8만 |
|---|
| 2026.03.05 | ₩13,564 | ₩13,591 | ₩13,337 | ₩13,484 | -0.59% | 64.2만 |
|---|
| 2026.03.04 | ₩13,697 | ₩13,777 | ₩13,551 | ₩13,671 | -0.19% | 49.1만 |
|---|
| 2026.03.03 | ₩13,671 | ₩13,677 | ₩13,137 | ₩13,564 | -0.78% | 105.2만 |
|---|
| 2026.03.02 | ₩14,004 | ₩14,058 | ₩13,644 | ₩13,924 | -0.57% | 68.9만 |
|---|
| 2026.02.27 | ₩14,044 | ₩14,164 | ₩13,871 | ₩14,124 | +0.57% | 91.8만 |
|---|
| 2026.02.26 | ₩14,138 | ₩14,204 | ₩13,804 | ₩14,178 | +0.28% | 85.2만 |
|---|
| 2026.02.25 | ₩14,404 | ₩14,458 | ₩13,804 | ₩14,111 | -2.04% | 76.4만 |
|---|
| 2026.02.24 | ₩14,271 | ₩14,458 | ₩14,156 | ₩14,364 | +0.65% | 91.5만 |
|---|
| 2026.02.23 | ₩14,191 | ₩14,324 | ₩14,098 | ₩14,204 | +0.09% | 90.2만 |
|---|
| 2026.02.20 | ₩13,844 | ₩14,391 | ₩13,604 | ₩14,164 | +2.31% | 143.2만 |
|---|
| 2026.02.19 | ₩13,924 | ₩14,164 | ₩13,617 | ₩13,737 | -1.34% | 116.4만 |
|---|
| 2026.02.18 | ₩14,298 | ₩14,344 | ₩13,804 | ₩13,911 | -2.71% | 140.8만 |
|---|
| 2026.02.17 | ₩14,418 | ₩14,644 | ₩14,124 | ₩14,271 | -1.02% | 163.8만 |
|---|
| 2026.02.13 | ₩14,258 | ₩14,431 | ₩14,104 | ₩14,391 | +0.94% | 133.1만 |
|---|
| 2026.02.12 | ₩14,871 | ₩14,991 | ₩14,071 | ₩14,204 | -4.48% | 188.1만 |
|---|
| 2026.02.11 | ₩15,004 | ₩15,098 | ₩14,458 | ₩14,778 | -1.51% | 260.8만 |
|---|
| 2026.02.10 | ₩14,004 | ₩15,024 | ₩13,857 | ₩14,831 | +5.90% | 607.8만 |
|---|
| 2026.02.09 | ₩13,417 | ₩13,651 | ₩13,332 | ₩13,577 | +1.19% | 235.2만 |
|---|
| 2026.02.06 | ₩13,257 | ₩13,571 | ₩13,231 | ₩13,431 | +1.31% | 247.3만 |
|---|
| 2026.02.05 | ₩13,071 | ₩13,177 | ₩12,837 | ₩13,097 | +0.20% | 120.3만 |
|---|
| 2026.02.04 | ₩13,244 | ₩13,357 | ₩13,124 | ₩13,244 | 0.00% | 193.2만 |
|---|
| 2026.02.03 | ₩13,337 | ₩13,697 | ₩12,997 | ₩13,151 | -1.40% | 231.5만 |
|---|
| 2026.02.02 | ₩12,911 | ₩13,337 | ₩12,884 | ₩13,191 | +2.17% | 113.5만 |
|---|
| 2026.01.30 | ₩13,137 | ₩13,244 | ₩12,884 | ₩12,991 | -1.12% | 114.6만 |
|---|
| 2026.01.29 | ₩13,431 | ₩13,584 | ₩13,017 | ₩13,124 | -2.28% | 126.3만 |
|---|
| 2026.01.28 | ₩13,137 | ₩13,491 | ₩13,137 | ₩13,404 | +2.03% | 196.2만 |
|---|
| 2026.01.27 | ₩12,931 | ₩13,357 | ₩12,817 | ₩13,111 | +1.39% | 99.5만 |
|---|
| 2026.01.26 | ₩12,670 | ₩13,091 | ₩12,670 | ₩12,937 | +2.11% | 105.6만 |
|---|
| 2026.01.23 | ₩12,991 | ₩13,057 | ₩12,864 | ₩12,870 | -0.92% | 145.6만 |
|---|
| 2026.01.22 | ₩13,151 | ₩13,157 | ₩12,897 | ₩12,977 | -1.32% | 178.2만 |
|---|
| 2026.01.21 | ₩13,257 | ₩13,351 | ₩13,017 | ₩13,097 | -1.21% | 118.9만 |
|---|
| 2026.01.20 | ₩13,097 | ₩13,204 | ₩12,713 | ₩13,031 | -0.51% | 228.7만 |
|---|
| 2026.01.16 | ₩13,351 | ₩13,557 | ₩13,271 | ₩13,377 | +0.20% | 136.1만 |
|---|
| 2026.01.15 | ₩13,564 | ₩13,711 | ₩13,397 | ₩13,444 | -0.88% | 115.2만 |
|---|
| 2026.01.14 | ₩13,897 | ₩13,964 | ₩13,497 | ₩13,511 | -2.78% | 141.3만 |
|---|
| 2026.01.13 | ₩14,098 | ₩14,131 | ₩13,837 | ₩13,897 | -1.42% | 100.9만 |
|---|
| 2026.01.12 | ₩14,098 | ₩14,218 | ₩13,897 | ₩13,924 | -1.23% | 140.2만 |
|---|
| 2026.01.09 | ₩14,298 | ₩14,351 | ₩14,004 | ₩14,058 | -1.68% | 123.6만 |
|---|
| 2026.01.08 | ₩14,204 | ₩14,398 | ₩14,004 | ₩14,071 | -0.94% | 186만 |
|---|
| 2026.01.07 | ₩14,871 | ₩14,871 | ₩14,164 | ₩14,244 | -4.22% | 224만 |
|---|
| 2026.01.06 | ₩14,431 | ₩15,205 | ₩14,259 | ₩14,884 | +3.14% | 312.5만 |
|---|
| 2026.01.05 | ₩13,657 | ₩14,058 | ₩13,511 | ₩14,031 | +2.73% | 170.5만 |
|---|
| 2026.01.02 | ₩13,397 | ₩13,777 | ₩13,371 | ₩13,564 | +1.24% | 116.9만 |
|---|
| 2025.12.31 | ₩13,004 | ₩13,464 | ₩12,931 | ₩13,337 | +2.56% | 257.1만 |
|---|
| 2025.12.30 | ₩12,804 | ₩13,004 | ₩12,697 | ₩13,004 | +1.56% | 154.5만 |
|---|
| 2025.12.29 | ₩12,484 | ₩12,857 | ₩12,484 | ₩12,790 | +2.46% | 103.7만 |
|---|
| 2025.12.26 | ₩12,684 | ₩12,757 | ₩12,557 | ₩12,684 | 0.00% | 98.9만 |
|---|
| 2025.12.24 | ₩12,710 | ₩12,784 | ₩12,670 | ₩12,710 | 0.00% | 35.1만 |
|---|
| 2025.12.23 | ₩12,870 | ₩12,924 | ₩12,677 | ₩12,710 | -1.24% | 136.7만 |
|---|
| 2025.12.22 | ₩12,270 | ₩12,977 | ₩12,204 | ₩12,911 | +5.22% | 223.7만 |
|---|
| 2025.12.19 | ₩12,497 | ₩12,590 | ₩12,317 | ₩12,337 | -1.28% | 113.1만 |
|---|
| 2025.12.18 | ₩12,190 | ₩12,690 | ₩12,190 | ₩12,524 | +2.74% | 188.9만 |
|---|
| 2025.12.17 | ₩11,990 | ₩12,184 | ₩11,990 | ₩12,124 | +1.11% | 98.9만 |
|---|
| 2025.12.16 | ₩11,763 | ₩11,984 | ₩11,723 | ₩11,950 | +1.59% | 108.2만 |
|---|
| 2025.12.15 | ₩11,777 | ₩11,950 | ₩11,723 | ₩11,790 | +0.11% | 103.7만 |
|---|
| 2025.12.12 | ₩12,097 | ₩12,158 | ₩11,777 | ₩11,777 | -2.65% | 114.3만 |
|---|
| 2025.12.11 | ₩11,977 | ₩12,097 | ₩11,857 | ₩12,057 | +0.67% | 132.1만 |
|---|
| 2025.12.10 | ₩11,804 | ₩12,044 | ₩11,737 | ₩12,004 | +1.69% | 72.5만 |
|---|
| 2025.12.09 | ₩11,723 | ₩12,030 | ₩11,710 | ₩11,857 | +1.14% | 97.5만 |
|---|
| 2025.12.08 | ₩11,857 | ₩12,030 | ₩11,777 | ₩11,790 | -0.56% | 113.5만 |
|---|
| 2025.12.05 | ₩12,017 | ₩12,137 | ₩11,884 | ₩11,897 | -1.00% | 106.9만 |
|---|
| 2025.12.04 | ₩11,977 | ₩12,164 | ₩11,884 | ₩12,017 | +0.33% | 92.6만 |
|---|
| 2025.12.03 | ₩12,057 | ₩12,097 | ₩11,870 | ₩12,017 | -0.33% | 129만 |
|---|
| 2025.12.02 | ₩12,284 | ₩12,284 | ₩12,044 | ₩12,044 | -1.95% | 116.9만 |
|---|
| 2025.12.01 | ₩12,390 | ₩12,430 | ₩12,204 | ₩12,204 | -1.51% | 174만 |
|---|
| 2025.11.28 | ₩12,470 | ₩12,744 | ₩12,470 | ₩12,710 | +1.93% | 46.2만 |
|---|
| 2025.11.26 | ₩12,177 | ₩12,550 | ₩12,124 | ₩12,470 | +2.41% | 184만 |
|---|
| 2025.11.25 | ₩12,297 | ₩12,310 | ₩12,030 | ₩12,244 | -0.43% | 124.2만 |
|---|
| 2025.11.24 | ₩11,964 | ₩12,404 | ₩11,844 | ₩12,377 | +3.46% | 110.2만 |
|---|
| 2025.11.21 | ₩11,950 | ₩12,130 | ₩11,723 | ₩12,044 | +0.78% | 155만 |
|---|
| 2025.11.20 | ₩12,284 | ₩12,477 | ₩11,884 | ₩11,897 | -3.15% | 122만 |
|---|
| 2025.11.19 | ₩12,204 | ₩12,430 | ₩12,150 | ₩12,190 | -0.11% | 115.4만 |
|---|
| 2025.11.18 | ₩12,537 | ₩12,544 | ₩12,257 | ₩12,337 | -1.60% | 74.4만 |
|---|
| 2025.11.17 | ₩12,524 | ₩12,764 | ₩12,425 | ₩12,497 | -0.21% | 74.1만 |
|---|
| 2025.11.14 | ₩12,204 | ₩12,584 | ₩12,170 | ₩12,524 | +2.62% | 96.4만 |
|---|
| 2025.11.13 | ₩12,644 | ₩12,644 | ₩12,230 | ₩12,337 | -2.43% | 108.1만 |
|---|
| 2025.11.12 | ₩13,004 | ₩13,004 | ₩12,657 | ₩12,670 | -2.56% | 73.8만 |
|---|
| 2025.11.11 | ₩13,097 | ₩13,151 | ₩12,830 | ₩12,951 | -1.12% | 92.9만 |
|---|
| 2025.11.10 | ₩12,497 | ₩13,031 | ₩12,470 | ₩13,031 | +4.27% | 228.5만 |
|---|
| 2025.11.07 | ₩12,470 | ₩12,470 | ₩12,077 | ₩12,457 | -0.11% | 170.2만 |
|---|
| 2025.11.06 | ₩12,017 | ₩12,590 | ₩12,017 | ₩12,577 | +4.66% | 198.4만 |
|---|
| 2025.11.05 | ₩12,004 | ₩12,437 | ₩11,570 | ₩12,070 | +0.56% | 560.6만 |
|---|
| 2025.11.04 | ₩12,897 | ₩13,104 | ₩12,670 | ₩12,737 | -1.24% | 132.5만 |
|---|
| 2025.11.03 | ₩13,031 | ₩13,257 | ₩12,830 | ₩13,084 | +0.41% | 129만 |
|---|
| 2025.10.31 | ₩13,004 | ₩13,211 | ₩12,911 | ₩13,151 | +1.13% | 139.3만 |
|---|
| 2025.10.30 | ₩13,071 | ₩13,337 | ₩13,031 | ₩13,071 | 0.00% | 115만 |
|---|
| 2025.10.29 | ₩13,364 | ₩13,524 | ₩13,184 | ₩13,204 | -1.20% | 273.5만 |
|---|
| 2025.10.28 | ₩13,671 | ₩13,671 | ₩13,337 | ₩13,364 | -2.24% | 104.2만 |
|---|
| 2025.10.27 | ₩13,737 | ₩13,737 | ₩13,391 | ₩13,671 | -0.49% | 89.7만 |
|---|
| 2025.10.24 | ₩13,751 | ₩13,871 | ₩13,564 | ₩13,644 | -0.78% | 99.8만 |
|---|
| 2025.10.23 | ₩13,497 | ₩13,551 | ₩13,377 | ₩13,471 | -0.20% | 67.2만 |
|---|
| 2025.10.22 | ₩13,697 | ₩13,697 | ₩13,264 | ₩13,417 | -2.04% | 150.9만 |
|---|
| 2025.10.21 | ₩13,777 | ₩13,777 | ₩13,577 | ₩13,724 | -0.39% | 122.9만 |
|---|
| 2025.10.20 | ₩13,737 | ₩13,924 | ₩13,657 | ₩13,684 | -0.39% | 559.4만 |
|---|
| 2025.10.17 | ₩13,564 | ₩13,791 | ₩13,457 | ₩13,631 | +0.49% | 99.9만 |
|---|
| 2025.10.16 | ₩14,684 | ₩14,684 | ₩13,604 | ₩13,777 | -6.18% | 127.2만 |
|---|
| 2025.10.15 | ₩13,897 | ₩14,871 | ₩13,875 | ₩14,378 | +3.45% | 236.1만 |
|---|
| 2025.10.14 | ₩13,697 | ₩14,018 | ₩13,677 | ₩13,804 | +0.78% | 169.4만 |
|---|
| 2025.10.13 | ₩13,817 | ₩13,964 | ₩13,744 | ₩13,791 | -0.19% | 96.6만 |
|---|
| 2025.10.10 | ₩14,284 | ₩14,418 | ₩13,464 | ₩13,631 | -4.58% | 163.2만 |
|---|