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 | ₩13,899 | ₩14,113 | ₩13,792 | ₩13,846 | -0.38% | 113.2만 |
| 2026.10.08 | ₩13,766 | ₩13,919 | ₩13,659 | ₩13,806 | +0.29% | 113.6만 |
| 2026.10.07 | ₩13,686 | ₩13,899 | ₩13,539 | ₩13,832 | +1.07% | 121.4만 |
| 2026.10.06 | ₩13,806 | ₩14,019 | ₩13,739 | ₩13,859 | +0.39% | 135.1만 |
| 2026.10.05 | ₩13,953 | ₩13,993 | ₩13,525 | ₩13,605 | -2.49% | 165.9만 |
| 2026.10.02 | ₩14,086 | ₩14,206 | ₩13,812 | ₩13,873 | -1.52% | 110.5만 |
| 2026.10.01 | ₩13,953 | ₩13,953 | ₩13,619 | ₩13,926 | -0.19% | 92.2만 |
| 2026.09.30 | ₩13,979 | ₩14,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,979 |
| 0.00% |
| 65.6만 |
| 2026.09.29 | ₩13,859 | ₩13,966 | ₩13,632 | ₩13,939 | +0.58% | 61만 |
|---|
| 2026.09.28 | ₩14,006 | ₩14,059 | ₩13,672 | ₩13,832 | -1.24% | 125.2만 |
|---|
| 2026.09.25 | ₩14,019 | ₩14,186 | ₩13,953 | ₩14,086 | +0.48% | 69만 |
|---|
| 2026.09.24 | ₩14,166 | ₩14,206 | ₩13,752 | ₩13,979 | -1.32% | 157.9만 |
|---|
| 2026.09.23 | ₩14,393 | ₩14,393 | ₩14,166 | ₩14,246 | -1.02% | 71만 |
|---|
| 2026.09.22 | ₩14,460 | ₩14,594 | ₩14,373 | ₩14,447 | -0.09% | 108.9만 |
|---|
| 2026.09.21 | ₩14,714 | ₩14,814 | ₩14,407 | ₩14,473 | -1.63% | 102.8만 |
|---|
| 2026.09.18 | ₩14,914 | ₩15,001 | ₩14,580 | ₩14,607 | -2.06% | 89.3만 |
|---|
| 2026.09.17 | ₩15,074 | ₩15,154 | ₩14,854 | ₩15,047 | -0.18% | 81.4만 |
|---|
| 2026.09.16 | ₩14,767 | ₩14,861 | ₩14,660 | ₩14,767 | 0.00% | 61.2만 |
|---|
| 2026.09.15 | ₩14,927 | ₩14,994 | ₩14,727 | ₩14,740 | -1.25% | 58.9만 |
|---|
| 2026.09.14 | ₩15,074 | ₩15,181 | ₩14,914 | ₩14,954 | -0.80% | 57.5만 |
|---|
| 2026.09.11 | ₩15,475 | ₩15,582 | ₩15,221 | ₩15,221 | -1.64% | 47.1만 |
|---|
| 2026.09.10 | ₩15,488 | ₩15,568 | ₩15,221 | ₩15,328 | -1.03% | 50만 |
|---|
| 2026.09.09 | ₩16,343 | ₩16,403 | ₩15,636 | ₩15,648 | -4.25% | 50.7만 |
|---|
| 2026.09.08 | ₩16,156 | ₩16,590 | ₩15,993 | ₩16,356 | +1.24% | 90.2만 |
|---|
| 2026.09.04 | ₩15,929 | ₩16,256 | ₩15,849 | ₩16,209 | +1.76% | 42.5만 |
|---|
| 2026.09.03 | ₩16,116 | ₩16,156 | ₩15,822 | ₩16,036 | -0.50% | 48.2만 |
|---|
| 2026.09.02 | ₩15,648 | ₩15,969 | ₩15,515 | ₩15,889 | +1.54% | 56.2만 |
|---|
| 2026.09.01 | ₩15,862 | ₩16,022 | ₩15,528 | ₩15,662 | -1.26% | 93만 |
|---|
| 2026.08.31 | ₩15,528 | ₩16,049 | ₩15,421 | ₩16,022 | +3.18% | 120.2만 |
|---|
| 2026.08.28 | ₩15,782 | ₩16,102 | ₩15,595 | ₩15,648 | -0.85% | 76.4만 |
|---|
| 2026.08.27 | ₩15,555 | ₩15,889 | ₩15,355 | ₩15,742 | +1.20% | 75.7만 |
|---|
| 2026.08.26 | ₩15,595 | ₩15,728 | ₩15,475 | ₩15,608 | +0.09% | 68.5만 |
|---|
| 2026.08.25 | ₩15,154 | ₩15,735 | ₩15,088 | ₩15,568 | +2.73% | 82만 |
|---|
| 2026.08.24 | ₩14,954 | ₩15,205 | ₩14,652 | ₩15,074 | +0.80% | 128.9만 |
|---|
| 2026.08.21 | ₩15,248 | ₩15,248 | ₩14,834 | ₩14,887 | -2.36% | 78.9만 |
|---|
| 2026.08.20 | ₩15,461 | ₩15,528 | ₩15,034 | ₩15,141 | -2.07% | 49.6만 |
|---|
| 2026.08.19 | ₩15,501 | ₩15,595 | ₩15,315 | ₩15,461 | -0.26% | 45.4만 |
|---|
| 2026.08.18 | ₩15,528 | ₩15,608 | ₩15,248 | ₩15,261 | -1.72% | 85.9만 |
|---|
| 2026.08.17 | ₩15,702 | ₩15,789 | ₩15,368 | ₩15,501 | -1.28% | 44.9만 |
|---|
| 2026.08.14 | ₩15,555 | ₩15,715 | ₩15,420 | ₩15,688 | +0.86% | 57.5만 |
|---|
| 2026.08.13 | ₩15,315 | ₩15,635 | ₩15,234 | ₩15,488 | +1.13% | 67.9만 |
|---|
| 2026.08.12 | ₩15,421 | ₩15,423 | ₩15,248 | ₩15,328 | -0.61% | 57.2만 |
|---|
| 2026.08.11 | ₩15,301 | ₩15,488 | ₩15,234 | ₩15,288 | -0.09% | 60.2만 |
|---|
| 2026.08.10 | ₩15,101 | ₩15,328 | ₩15,084 | ₩15,194 | +0.62% | 65.7만 |
|---|
| 2026.08.07 | ₩15,288 | ₩15,475 | ₩15,194 | ₩15,274 | -0.09% | 54.1만 |
|---|
| 2026.08.06 | ₩15,461 | ₩15,582 | ₩15,181 | ₩15,234 | -1.47% | 68.7만 |
|---|
| 2026.08.05 | ₩15,982 | ₩15,982 | ₩15,335 | ₩15,421 | -3.51% | 85.7만 |
|---|
| 2026.08.04 | ₩16,022 | ₩16,022 | ₩15,555 | ₩15,742 | -1.75% | 97만 |
|---|
| 2026.08.03 | ₩15,875 | ₩16,049 | ₩15,602 | ₩15,862 | -0.08% | 112.5만 |
|---|
| 2026.07.31 | ₩15,889 | ₩16,114 | ₩15,704 | ₩15,889 | 0.00% | 111.9만 |
|---|
| 2026.07.30 | ₩15,088 | ₩15,895 | ₩14,974 | ₩15,835 | +4.96% | 121.4만 |
|---|
| 2026.07.29 | ₩16,049 | ₩16,236 | ₩14,660 | ₩14,794 | -7.82% | 270.8만 |
|---|
| 2026.07.28 | ₩15,955 | ₩16,530 | ₩15,194 | ₩15,782 | -1.09% | 341.2만 |
|---|
| 2026.07.27 | ₩16,743 | ₩16,977 | ₩16,510 | ₩16,837 | +0.56% | 99.6만 |
|---|
| 2026.07.24 | ₩16,863 | ₩16,970 | ₩16,690 | ₩16,743 | -0.71% | 84.4만 |
|---|
| 2026.07.23 | ₩17,037 | ₩17,050 | ₩16,676 | ₩16,703 | -1.96% | 69.6만 |
|---|
| 2026.07.22 | ₩16,570 | ₩17,237 | ₩16,476 | ₩17,197 | +3.79% | 122.6만 |
|---|
| 2026.07.21 | ₩16,169 | ₩16,463 | ₩15,875 | ₩16,356 | +1.16% | 88.2만 |
|---|
| 2026.07.20 | ₩16,102 | ₩16,329 | ₩16,062 | ₩16,169 | +0.41% | 65.1만 |
|---|
| 2026.07.17 | ₩16,303 | ₩16,303 | ₩15,949 | ₩16,049 | -1.56% | 78만 |
|---|
| 2026.07.16 | ₩16,676 | ₩16,676 | ₩16,049 | ₩16,262 | -2.48% | 82.1만 |
|---|
| 2026.07.15 | ₩16,676 | ₩17,010 | ₩16,603 | ₩16,730 | +0.32% | 92.3만 |
|---|
| 2026.07.14 | ₩16,476 | ₩16,683 | ₩16,423 | ₩16,476 | 0.00% | 75.3만 |
|---|
| 2026.07.13 | ₩16,142 | ₩16,443 | ₩15,822 | ₩16,196 | +0.33% | 89.1만 |
|---|
| 2026.07.10 | ₩16,503 | ₩16,636 | ₩16,209 | ₩16,222 | -1.70% | 86.1만 |
|---|
| 2026.07.09 | ₩16,823 | ₩16,930 | ₩16,303 | ₩16,556 | -1.59% | 92.2만 |
|---|
| 2026.07.08 | ₩16,583 | ₩16,777 | ₩16,403 | ₩16,663 | +0.48% | 116.3만 |
|---|
| 2026.07.07 | ₩16,570 | ₩16,970 | ₩16,523 | ₩16,730 | +0.97% | 143.1만 |
|---|
| 2026.07.06 | ₩16,503 | ₩17,050 | ₩16,303 | ₩16,610 | +0.65% | 147만 |
|---|
| 2026.07.02 | ₩16,356 | ₩16,783 | ₩16,209 | ₩16,489 | +0.82% | 122.2만 |
|---|
| 2026.07.01 | ₩15,755 | ₩16,316 | ₩15,742 | ₩16,062 | +1.95% | 145.4만 |
|---|
| 2026.06.30 | ₩15,889 | ₩15,955 | ₩15,595 | ₩15,768 | -0.76% | 84.4만 |
|---|
| 2026.06.29 | ₩16,062 | ₩16,182 | ₩15,822 | ₩15,822 | -1.50% | 70만 |
|---|
| 2026.06.26 | ₩15,608 | ₩16,156 | ₩15,355 | ₩16,062 | +2.91% | 68만 |
|---|
| 2026.06.25 | ₩15,862 | ₩16,156 | ₩15,415 | ₩15,448 | -2.61% | 81.9만 |
|---|
| 2026.06.24 | ₩15,475 | ₩15,642 | ₩15,355 | ₩15,595 | +0.78% | 98만 |
|---|
| 2026.06.23 | ₩15,355 | ₩15,441 | ₩15,194 | ₩15,408 | +0.35% | 88.7만 |
|---|
| 2026.06.22 | ₩15,782 | ₩15,929 | ₩15,461 | ₩15,608 | -1.10% | 99.1만 |
|---|
| 2026.06.18 | ₩15,622 | ₩15,835 | ₩15,355 | ₩15,782 | +1.03% | 53.8만 |
|---|
| 2026.06.17 | ₩15,582 | ₩15,835 | ₩15,488 | ₩15,528 | -0.34% | 60.2만 |
|---|
| 2026.06.16 | ₩15,555 | ₩15,862 | ₩15,515 | ₩15,622 | +0.43% | 64.4만 |
|---|
| 2026.06.15 | ₩15,782 | ₩15,895 | ₩15,368 | ₩15,568 | -1.35% | 78.6만 |
|---|
| 2026.06.12 | ₩15,408 | ₩15,748 | ₩15,375 | ₩15,568 | +1.04% | 48.7만 |
|---|
| 2026.06.11 | ₩15,288 | ₩15,475 | ₩15,034 | ₩15,435 | +0.96% | 97.1만 |
|---|
| 2026.06.10 | ₩15,341 | ₩15,461 | ₩15,128 | ₩15,315 | -0.17% | 99.7만 |
|---|
| 2026.06.09 | ₩15,768 | ₩15,795 | ₩15,154 | ₩15,541 | -1.44% | 77.6만 |
|---|
| 2026.06.08 | ₩15,809 | ₩15,849 | ₩15,481 | ₩15,622 | -1.18% | 89.1만 |
|---|
| 2026.06.05 | ₩16,036 | ₩16,089 | ₩15,355 | ₩15,515 | -3.25% | 125.5만 |
|---|
| 2026.06.04 | ₩16,289 | ₩16,369 | ₩15,942 | ₩16,222 | -0.41% | 95.5만 |
|---|
| 2026.06.03 | ₩16,903 | ₩16,930 | ₩16,403 | ₩16,409 | -2.92% | 87.5만 |
|---|
| 2026.06.02 | ₩16,623 | ₩17,691 | ₩16,556 | ₩17,050 | +2.57% | 157.4만 |
|---|
| 2026.06.01 | ₩16,663 | ₩16,837 | ₩16,249 | ₩16,623 | -0.24% | 114.8만 |
|---|
| 2026.05.29 | ₩15,889 | ₩16,690 | ₩15,602 | ₩16,663 | +4.87% | 139.9만 |
|---|
| 2026.05.28 | ₩15,702 | ₩15,875 | ₩15,568 | ₩15,822 | +0.77% | 31.9만 |
|---|
| 2026.05.27 | ₩15,742 | ₩15,862 | ₩15,622 | ₩15,635 | -0.68% | 35.7만 |
|---|
| 2026.05.26 | ₩15,809 | ₩15,949 | ₩15,748 | ₩15,782 | -0.17% | 43만 |
|---|
| 2026.05.22 | ₩15,582 | ₩15,929 | ₩15,515 | ₩15,662 | +0.51% | 62.8만 |
|---|
| 2026.05.21 | ₩15,007 | ₩15,682 | ₩14,861 | ₩15,635 | +4.18% | 68.2만 |
|---|
| 2026.05.20 | ₩14,754 | ₩15,315 | ₩14,700 | ₩15,061 | +2.08% | 111.9만 |
|---|
| 2026.05.19 | ₩15,501 | ₩15,562 | ₩14,647 | ₩14,754 | -4.82% | 111.5만 |
|---|
| 2026.05.18 | ₩15,007 | ₩15,742 | ₩14,858 | ₩15,622 | +4.09% | 216.3만 |
|---|
| 2026.05.15 | ₩15,007 | ₩15,194 | ₩14,687 | ₩14,794 | -1.42% | 152.5만 |
|---|
| 2026.05.14 | ₩15,568 | ₩15,755 | ₩15,274 | ₩15,315 | -1.63% | 58.9만 |
|---|
| 2026.05.13 | ₩15,541 | ₩15,755 | ₩15,315 | ₩15,582 | +0.26% | 94.8만 |
|---|
| 2026.05.12 | ₩16,036 | ₩16,129 | ₩15,268 | ₩15,582 | -2.83% | 121.1만 |
|---|
| 2026.05.11 | ₩15,849 | ₩16,837 | ₩15,835 | ₩16,129 | +1.77% | 229.4만 |
|---|
| 2026.05.08 | ₩15,461 | ₩16,550 | ₩15,461 | ₩15,662 | +1.30% | 328.3만 |
|---|
| 2026.05.07 | ₩14,113 | ₩15,274 | ₩14,033 | ₩15,234 | +7.95% | 207.2만 |
|---|
| 2026.05.06 | ₩14,380 | ₩15,428 | ₩14,380 | ₩14,967 | +4.09% | 316.4만 |
|---|
| 2026.05.05 | ₩13,953 | ₩14,527 | ₩13,913 | ₩14,433 | +3.44% | 149.1만 |
|---|
| 2026.05.04 | ₩14,340 | ₩14,460 | ₩13,819 | ₩13,886 | -3.17% | 63만 |
|---|
| 2026.05.01 | ₩13,886 | ₩14,353 | ₩13,695 | ₩14,300 | +2.98% | 116.5만 |
|---|
| 2026.04.30 | ₩13,686 | ₩13,899 | ₩13,632 | ₩13,819 | +0.98% | 102.3만 |
|---|
| 2026.04.29 | ₩13,806 | ₩13,842 | ₩13,432 | ₩13,646 | -1.16% | 101.7만 |
|---|
| 2026.04.28 | ₩13,739 | ₩13,926 | ₩13,632 | ₩13,806 | +0.49% | 62.9만 |
|---|
| 2026.04.27 | ₩13,552 | ₩13,806 | ₩13,552 | ₩13,739 | +1.38% | 79.6만 |
|---|
| 2026.04.24 | ₩13,245 | ₩13,525 | ₩13,152 | ₩13,419 | +1.31% | 72.4만 |
|---|
| 2026.04.23 | ₩13,352 | ₩13,472 | ₩13,245 | ₩13,258 | -0.70% | 81.2만 |
|---|
| 2026.04.22 | ₩13,379 | ₩13,465 | ₩13,185 | ₩13,285 | -0.70% | 92.8만 |
|---|
| 2026.04.21 | ₩13,405 | ₩13,485 | ₩13,145 | ₩13,218 | -1.39% | 90.6만 |
|---|
| 2026.04.20 | ₩13,565 | ₩13,652 | ₩13,352 | ₩13,352 | -1.57% | 67.2만 |
|---|
| 2026.04.17 | ₩13,512 | ₩13,686 | ₩13,332 | ₩13,605 | +0.69% | 96.1만 |
|---|
| 2026.04.16 | ₩13,752 | ₩13,792 | ₩13,512 | ₩13,539 | -1.55% | 89.5만 |
|---|
| 2026.04.15 | ₩13,752 | ₩13,846 | ₩13,646 | ₩13,779 | +0.19% | 38.7만 |
|---|
| 2026.04.14 | ₩13,605 | ₩13,913 | ₩13,532 | ₩13,726 | +0.88% | 59.5만 |
|---|
| 2026.04.13 | ₩13,552 | ₩13,592 | ₩13,419 | ₩13,499 | -0.39% | 109.3만 |
|---|
| 2026.04.10 | ₩13,605 | ₩13,734 | ₩13,512 | ₩13,672 | +0.49% | 44.4만 |
|---|
| 2026.04.09 | ₩13,779 | ₩13,953 | ₩13,619 | ₩13,632 | -1.07% | 73.3만 |
|---|
| 2026.04.08 | ₩14,059 | ₩14,120 | ₩13,699 | ₩13,806 | -1.80% | 54.4만 |
|---|
| 2026.04.07 | ₩13,953 | ₩14,059 | ₩13,806 | ₩13,846 | -0.77% | 37.3만 |
|---|
| 2026.04.06 | ₩14,193 | ₩14,326 | ₩14,053 | ₩14,059 | -0.94% | 40.6만 |
|---|
| 2026.04.02 | ₩14,073 | ₩14,340 | ₩14,046 | ₩14,180 | +0.76% | 47.4만 |
|---|
| 2026.04.01 | ₩14,220 | ₩14,380 | ₩14,146 | ₩14,273 | +0.38% | 60.3만 |
|---|
| 2026.03.31 | ₩13,672 | ₩14,286 | ₩13,565 | ₩14,180 | +3.71% | 145.1만 |
|---|
| 2026.03.30 | ₩13,619 | ₩13,739 | ₩13,298 | ₩13,512 | -0.78% | 160.3만 |
|---|
| 2026.03.27 | ₩13,352 | ₩13,826 | ₩13,345 | ₩13,672 | +2.40% | 104만 |
|---|
| 2026.03.26 | ₩13,565 | ₩13,806 | ₩13,358 | ₩13,459 | -0.79% | 52.5만 |
|---|
| 2026.03.25 | ₩13,886 | ₩13,913 | ₩13,619 | ₩13,766 | -0.87% | 45.5만 |
|---|
| 2026.03.24 | ₩13,392 | ₩13,763 | ₩13,365 | ₩13,726 | +2.49% | 43.1만 |
|---|
| 2026.03.23 | ₩13,419 | ₩13,552 | ₩13,218 | ₩13,485 | +0.50% | 77.2만 |
|---|
| 2026.03.20 | ₩13,686 | ₩13,726 | ₩13,218 | ₩13,245 | -3.22% | 62.9만 |
|---|
| 2026.03.19 | ₩13,605 | ₩13,779 | ₩13,552 | ₩13,712 | +0.79% | 42.9만 |
|---|
| 2026.03.18 | ₩14,153 | ₩14,153 | ₩13,846 | ₩13,926 | -1.60% | 39.5만 |
|---|
| 2026.03.17 | ₩14,353 | ₩14,473 | ₩14,220 | ₩14,260 | -0.65% | 44만 |
|---|
| 2026.03.16 | ₩14,019 | ₩14,487 | ₩13,966 | ₩14,166 | +1.05% | 70.1만 |
|---|
| 2026.03.13 | ₩14,340 | ₩14,367 | ₩13,485 | ₩13,779 | -3.91% | 103.7만 |
|---|
| 2026.03.12 | ₩14,073 | ₩14,647 | ₩14,019 | ₩14,180 | +0.76% | 120.4만 |
|---|
| 2026.03.11 | ₩13,913 | ₩14,233 | ₩13,659 | ₩14,206 | +2.11% | 126.9만 |
|---|
| 2026.03.10 | ₩13,419 | ₩14,079 | ₩13,385 | ₩13,939 | +3.88% | 95.8만 |
|---|
| 2026.03.09 | ₩13,045 | ₩13,285 | ₩12,831 | ₩13,285 | +1.84% | 81.4만 |
|---|
| 2026.03.06 | ₩13,298 | ₩13,365 | ₩13,158 | ₩13,245 | -0.40% | 82.8만 |
|---|
| 2026.03.05 | ₩13,579 | ₩13,605 | ₩13,352 | ₩13,499 | -0.59% | 64.2만 |
|---|
| 2026.03.04 | ₩13,712 | ₩13,792 | ₩13,565 | ₩13,686 | -0.19% | 49.1만 |
|---|
| 2026.03.03 | ₩13,686 | ₩13,692 | ₩13,152 | ₩13,579 | -0.78% | 105.2만 |
|---|
| 2026.03.02 | ₩14,019 | ₩14,073 | ₩13,659 | ₩13,939 | -0.57% | 68.9만 |
|---|
| 2026.02.27 | ₩14,059 | ₩14,180 | ₩13,886 | ₩14,140 | +0.57% | 91.8만 |
|---|
| 2026.02.26 | ₩14,153 | ₩14,220 | ₩13,819 | ₩14,193 | +0.28% | 85.2만 |
|---|
| 2026.02.25 | ₩14,420 | ₩14,473 | ₩13,819 | ₩14,126 | -2.04% | 76.4만 |
|---|
| 2026.02.24 | ₩14,286 | ₩14,473 | ₩14,172 | ₩14,380 | +0.65% | 91.5만 |
|---|
| 2026.02.23 | ₩14,206 | ₩14,340 | ₩14,113 | ₩14,220 | +0.09% | 90.2만 |
|---|
| 2026.02.20 | ₩13,859 | ₩14,407 | ₩13,619 | ₩14,180 | +2.31% | 143.2만 |
|---|
| 2026.02.19 | ₩13,939 | ₩14,180 | ₩13,632 | ₩13,752 | -1.34% | 116.4만 |
|---|
| 2026.02.18 | ₩14,313 | ₩14,360 | ₩13,819 | ₩13,926 | -2.71% | 140.8만 |
|---|
| 2026.02.17 | ₩14,433 | ₩14,660 | ₩14,140 | ₩14,286 | -1.02% | 163.8만 |
|---|
| 2026.02.13 | ₩14,273 | ₩14,447 | ₩14,120 | ₩14,407 | +0.94% | 133.1만 |
|---|
| 2026.02.12 | ₩14,887 | ₩15,007 | ₩14,086 | ₩14,220 | -4.48% | 188.1만 |
|---|
| 2026.02.11 | ₩15,021 | ₩15,114 | ₩14,473 | ₩14,794 | -1.51% | 260.8만 |
|---|
| 2026.02.10 | ₩14,019 | ₩15,041 | ₩13,873 | ₩14,847 | +5.90% | 607.8만 |
|---|
| 2026.02.09 | ₩13,432 | ₩13,666 | ₩13,346 | ₩13,592 | +1.19% | 235.2만 |
|---|
| 2026.02.06 | ₩13,272 | ₩13,585 | ₩13,245 | ₩13,445 | +1.31% | 247.3만 |
|---|
| 2026.02.05 | ₩13,085 | ₩13,192 | ₩12,851 | ₩13,111 | +0.20% | 120.3만 |
|---|
| 2026.02.04 | ₩13,258 | ₩13,372 | ₩13,138 | ₩13,258 | 0.00% | 193.2만 |
|---|
| 2026.02.03 | ₩13,352 | ₩13,712 | ₩13,011 | ₩13,165 | -1.40% | 231.5만 |
|---|
| 2026.02.02 | ₩12,925 | ₩13,352 | ₩12,898 | ₩13,205 | +2.17% | 113.5만 |
|---|
| 2026.01.30 | ₩13,152 | ₩13,258 | ₩12,898 | ₩13,005 | -1.12% | 114.6만 |
|---|
| 2026.01.29 | ₩13,445 | ₩13,599 | ₩13,031 | ₩13,138 | -2.28% | 126.3만 |
|---|
| 2026.01.28 | ₩13,152 | ₩13,505 | ₩13,152 | ₩13,419 | +2.03% | 196.2만 |
|---|
| 2026.01.27 | ₩12,945 | ₩13,372 | ₩12,831 | ₩13,125 | +1.39% | 99.5만 |
|---|
| 2026.01.26 | ₩12,684 | ₩13,105 | ₩12,684 | ₩12,951 | +2.11% | 105.6만 |
|---|
| 2026.01.23 | ₩13,005 | ₩13,071 | ₩12,878 | ₩12,884 | -0.92% | 145.6만 |
|---|
| 2026.01.22 | ₩13,165 | ₩13,172 | ₩12,911 | ₩12,991 | -1.32% | 178.2만 |
|---|
| 2026.01.21 | ₩13,272 | ₩13,365 | ₩13,031 | ₩13,111 | -1.21% | 118.9만 |
|---|
| 2026.01.20 | ₩13,111 | ₩13,218 | ₩12,727 | ₩13,045 | -0.51% | 228.7만 |
|---|
| 2026.01.16 | ₩13,365 | ₩13,572 | ₩13,285 | ₩13,392 | +0.20% | 136.1만 |
|---|
| 2026.01.15 | ₩13,579 | ₩13,726 | ₩13,412 | ₩13,459 | -0.88% | 115.2만 |
|---|
| 2026.01.14 | ₩13,913 | ₩13,979 | ₩13,512 | ₩13,525 | -2.78% | 141.3만 |
|---|
| 2026.01.13 | ₩14,113 | ₩14,146 | ₩13,852 | ₩13,913 | -1.42% | 100.9만 |
|---|
| 2026.01.12 | ₩14,113 | ₩14,233 | ₩13,913 | ₩13,939 | -1.23% | 140.2만 |
|---|
| 2026.01.09 | ₩14,313 | ₩14,367 | ₩14,019 | ₩14,073 | -1.68% | 123.6만 |
|---|
| 2026.01.08 | ₩14,220 | ₩14,413 | ₩14,019 | ₩14,086 | -0.94% | 186만 |
|---|
| 2026.01.07 | ₩14,887 | ₩14,887 | ₩14,180 | ₩14,260 | -4.22% | 224만 |
|---|
| 2026.01.06 | ₩14,447 | ₩15,221 | ₩14,274 | ₩14,901 | +3.14% | 312.5만 |
|---|
| 2026.01.05 | ₩13,672 | ₩14,073 | ₩13,525 | ₩14,046 | +2.73% | 170.5만 |
|---|
| 2026.01.02 | ₩13,412 | ₩13,792 | ₩13,385 | ₩13,579 | +1.24% | 116.9만 |
|---|
| 2025.12.31 | ₩13,018 | ₩13,479 | ₩12,945 | ₩13,352 | +2.56% | 257.1만 |
|---|
| 2025.12.30 | ₩12,818 | ₩13,018 | ₩12,711 | ₩13,018 | +1.56% | 154.5만 |
|---|
| 2025.12.29 | ₩12,497 | ₩12,871 | ₩12,497 | ₩12,804 | +2.46% | 103.7만 |
|---|
| 2025.12.26 | ₩12,698 | ₩12,771 | ₩12,571 | ₩12,698 | 0.00% | 98.9만 |
|---|
| 2025.12.24 | ₩12,724 | ₩12,798 | ₩12,684 | ₩12,724 | 0.00% | 35.1만 |
|---|
| 2025.12.23 | ₩12,884 | ₩12,938 | ₩12,691 | ₩12,724 | -1.24% | 136.7만 |
|---|
| 2025.12.22 | ₩12,284 | ₩12,991 | ₩12,217 | ₩12,925 | +5.22% | 223.7만 |
|---|
| 2025.12.19 | ₩12,511 | ₩12,604 | ₩12,330 | ₩12,350 | -1.28% | 113.1만 |
|---|
| 2025.12.18 | ₩12,204 | ₩12,704 | ₩12,204 | ₩12,537 | +2.74% | 188.9만 |
|---|
| 2025.12.17 | ₩12,003 | ₩12,197 | ₩12,003 | ₩12,137 | +1.11% | 98.9만 |
|---|
| 2025.12.16 | ₩11,776 | ₩11,997 | ₩11,736 | ₩11,963 | +1.59% | 108.2만 |
|---|
| 2025.12.15 | ₩11,790 | ₩11,963 | ₩11,736 | ₩11,803 | +0.11% | 103.7만 |
|---|
| 2025.12.12 | ₩12,110 | ₩12,172 | ₩11,790 | ₩11,790 | -2.65% | 114.3만 |
|---|
| 2025.12.11 | ₩11,990 | ₩12,110 | ₩11,870 | ₩12,070 | +0.67% | 132.1만 |
|---|
| 2025.12.10 | ₩11,816 | ₩12,057 | ₩11,750 | ₩12,017 | +1.69% | 72.5만 |
|---|
| 2025.12.09 | ₩11,736 | ₩12,043 | ₩11,723 | ₩11,870 | +1.14% | 97.5만 |
|---|
| 2025.12.08 | ₩11,870 | ₩12,043 | ₩11,790 | ₩11,803 | -0.56% | 113.5만 |
|---|
| 2025.12.05 | ₩12,030 | ₩12,150 | ₩11,896 | ₩11,910 | -1.00% | 106.9만 |
|---|
| 2025.12.04 | ₩11,990 | ₩12,177 | ₩11,896 | ₩12,030 | +0.33% | 92.6만 |
|---|
| 2025.12.03 | ₩12,070 | ₩12,110 | ₩11,883 | ₩12,030 | -0.33% | 129만 |
|---|
| 2025.12.02 | ₩12,297 | ₩12,297 | ₩12,057 | ₩12,057 | -1.95% | 116.9만 |
|---|
| 2025.12.01 | ₩12,404 | ₩12,444 | ₩12,217 | ₩12,217 | -1.51% | 174만 |
|---|
| 2025.11.28 | ₩12,484 | ₩12,758 | ₩12,484 | ₩12,724 | +1.93% | 46.2만 |
|---|
| 2025.11.26 | ₩12,190 | ₩12,564 | ₩12,137 | ₩12,484 | +2.41% | 184만 |
|---|
| 2025.11.25 | ₩12,310 | ₩12,324 | ₩12,043 | ₩12,257 | -0.43% | 124.2만 |
|---|
| 2025.11.24 | ₩11,977 | ₩12,417 | ₩11,856 | ₩12,390 | +3.46% | 110.2만 |
|---|
| 2025.11.21 | ₩11,963 | ₩12,143 | ₩11,736 | ₩12,057 | +0.78% | 155만 |
|---|
| 2025.11.20 | ₩12,297 | ₩12,491 | ₩11,896 | ₩11,910 | -3.15% | 122만 |
|---|
| 2025.11.19 | ₩12,217 | ₩12,444 | ₩12,163 | ₩12,204 | -0.11% | 115.4만 |
|---|
| 2025.11.18 | ₩12,551 | ₩12,557 | ₩12,270 | ₩12,350 | -1.60% | 74.4만 |
|---|
| 2025.11.17 | ₩12,537 | ₩12,778 | ₩12,439 | ₩12,511 | -0.21% | 74.1만 |
|---|
| 2025.11.14 | ₩12,217 | ₩12,597 | ₩12,184 | ₩12,537 | +2.62% | 96.4만 |
|---|
| 2025.11.13 | ₩12,658 | ₩12,658 | ₩12,244 | ₩12,350 | -2.43% | 108.1만 |
|---|
| 2025.11.12 | ₩13,018 | ₩13,018 | ₩12,671 | ₩12,684 | -2.56% | 73.8만 |
|---|
| 2025.11.11 | ₩13,111 | ₩13,165 | ₩12,844 | ₩12,965 | -1.12% | 92.9만 |
|---|
| 2025.11.10 | ₩12,511 | ₩13,045 | ₩12,484 | ₩13,045 | +4.27% | 228.5만 |
|---|
| 2025.11.07 | ₩12,484 | ₩12,484 | ₩12,090 | ₩12,471 | -0.11% | 170.2만 |
|---|
| 2025.11.06 | ₩12,030 | ₩12,604 | ₩12,030 | ₩12,591 | +4.66% | 198.4만 |
|---|
| 2025.11.05 | ₩12,017 | ₩12,451 | ₩11,583 | ₩12,083 | +0.56% | 560.6만 |
|---|
| 2025.11.04 | ₩12,911 | ₩13,118 | ₩12,684 | ₩12,751 | -1.24% | 132.5만 |
|---|
| 2025.11.03 | ₩13,045 | ₩13,272 | ₩12,844 | ₩13,098 | +0.41% | 129만 |
|---|
| 2025.10.31 | ₩13,018 | ₩13,225 | ₩12,925 | ₩13,165 | +1.13% | 139.3만 |
|---|
| 2025.10.30 | ₩13,085 | ₩13,352 | ₩13,045 | ₩13,085 | 0.00% | 115만 |
|---|
| 2025.10.29 | ₩13,379 | ₩13,539 | ₩13,198 | ₩13,218 | -1.20% | 273.5만 |
|---|
| 2025.10.28 | ₩13,686 | ₩13,686 | ₩13,352 | ₩13,379 | -2.24% | 104.2만 |
|---|
| 2025.10.27 | ₩13,752 | ₩13,752 | ₩13,405 | ₩13,686 | -0.49% | 89.7만 |
|---|
| 2025.10.24 | ₩13,766 | ₩13,886 | ₩13,579 | ₩13,659 | -0.78% | 99.8만 |
|---|
| 2025.10.23 | ₩13,512 | ₩13,565 | ₩13,392 | ₩13,485 | -0.20% | 67.2만 |
|---|
| 2025.10.22 | ₩13,712 | ₩13,712 | ₩13,278 | ₩13,432 | -2.04% | 150.9만 |
|---|
| 2025.10.21 | ₩13,792 | ₩13,792 | ₩13,592 | ₩13,739 | -0.39% | 122.9만 |
|---|
| 2025.10.20 | ₩13,752 | ₩13,939 | ₩13,672 | ₩13,699 | -0.39% | 559.4만 |
|---|
| 2025.10.17 | ₩13,579 | ₩13,806 | ₩13,472 | ₩13,646 | +0.49% | 99.9만 |
|---|
| 2025.10.16 | ₩14,700 | ₩14,700 | ₩13,619 | ₩13,792 | -6.18% | 127.2만 |
|---|
| 2025.10.15 | ₩13,913 | ₩14,887 | ₩13,890 | ₩14,393 | +3.45% | 236.1만 |
|---|
| 2025.10.14 | ₩13,712 | ₩14,033 | ₩13,692 | ₩13,819 | +0.78% | 169.4만 |
|---|
| 2025.10.13 | ₩13,832 | ₩13,979 | ₩13,759 | ₩13,806 | -0.19% | 96.6만 |
|---|
| 2025.10.10 | ₩14,300 | ₩14,433 | ₩13,479 | ₩13,646 | -4.58% | 163.2만 |
|---|