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 | ₩13,892 | ₩14,106 | ₩13,785 | ₩13,839 | -0.38% | 113.2만 |
| 2026.10.08 | ₩13,759 | ₩13,912 | ₩13,652 | ₩13,799 | +0.29% | 113.6만 |
| 2026.10.07 | ₩13,679 | ₩13,892 | ₩13,532 | ₩13,826 | +1.07% | 121.4만 |
| 2026.10.06 | ₩13,799 | ₩14,012 | ₩13,732 | ₩13,852 | +0.39% | 135.1만 |
| 2026.10.05 | ₩13,946 | ₩13,986 | ₩13,519 | ₩13,599 | -2.49% | 165.9만 |
| 2026.10.02 | ₩14,079 | ₩14,199 | ₩13,806 | ₩13,866 | -1.52% | 110.5만 |
| 2026.10.01 | ₩13,946 | ₩13,946 | ₩13,612 | ₩13,919 | -0.19% | 92.2만 |
| 2026.09.30 | ₩13,972 | ₩14,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,972 |
| 0.00% |
| 65.6만 |
| 2026.09.29 | ₩13,852 | ₩13,959 | ₩13,625 | ₩13,932 | +0.58% | 61만 |
|---|
| 2026.09.28 | ₩13,999 | ₩14,052 | ₩13,665 | ₩13,826 | -1.24% | 125.2만 |
|---|
| 2026.09.25 | ₩14,012 | ₩14,179 | ₩13,946 | ₩14,079 | +0.48% | 69만 |
|---|
| 2026.09.24 | ₩14,159 | ₩14,199 | ₩13,745 | ₩13,972 | -1.32% | 157.9만 |
|---|
| 2026.09.23 | ₩14,386 | ₩14,386 | ₩14,159 | ₩14,239 | -1.02% | 71만 |
|---|
| 2026.09.22 | ₩14,453 | ₩14,586 | ₩14,366 | ₩14,439 | -0.09% | 108.9만 |
|---|
| 2026.09.21 | ₩14,706 | ₩14,806 | ₩14,399 | ₩14,466 | -1.63% | 102.8만 |
|---|
| 2026.09.18 | ₩14,906 | ₩14,993 | ₩14,573 | ₩14,600 | -2.06% | 89.3만 |
|---|
| 2026.09.17 | ₩15,067 | ₩15,147 | ₩14,846 | ₩15,040 | -0.18% | 81.4만 |
|---|
| 2026.09.16 | ₩14,760 | ₩14,853 | ₩14,653 | ₩14,760 | 0.00% | 61.2만 |
|---|
| 2026.09.15 | ₩14,920 | ₩14,987 | ₩14,720 | ₩14,733 | -1.25% | 58.9만 |
|---|
| 2026.09.14 | ₩15,067 | ₩15,173 | ₩14,906 | ₩14,947 | -0.80% | 57.5만 |
|---|
| 2026.09.11 | ₩15,467 | ₩15,574 | ₩15,213 | ₩15,213 | -1.64% | 47.1만 |
|---|
| 2026.09.10 | ₩15,480 | ₩15,560 | ₩15,213 | ₩15,320 | -1.03% | 50만 |
|---|
| 2026.09.09 | ₩16,334 | ₩16,394 | ₩15,628 | ₩15,640 | -4.25% | 50.7만 |
|---|
| 2026.09.08 | ₩16,148 | ₩16,581 | ₩15,985 | ₩16,348 | +1.24% | 90.2만 |
|---|
| 2026.09.04 | ₩15,921 | ₩16,248 | ₩15,841 | ₩16,201 | +1.76% | 42.5만 |
|---|
| 2026.09.03 | ₩16,108 | ₩16,148 | ₩15,814 | ₩16,027 | -0.50% | 48.2만 |
|---|
| 2026.09.02 | ₩15,640 | ₩15,961 | ₩15,507 | ₩15,881 | +1.54% | 56.2만 |
|---|
| 2026.09.01 | ₩15,854 | ₩16,014 | ₩15,520 | ₩15,654 | -1.26% | 93만 |
|---|
| 2026.08.31 | ₩15,520 | ₩16,041 | ₩15,414 | ₩16,014 | +3.18% | 120.2만 |
|---|
| 2026.08.28 | ₩15,774 | ₩16,094 | ₩15,587 | ₩15,640 | -0.85% | 76.4만 |
|---|
| 2026.08.27 | ₩15,547 | ₩15,881 | ₩15,347 | ₩15,734 | +1.20% | 75.7만 |
|---|
| 2026.08.26 | ₩15,587 | ₩15,721 | ₩15,467 | ₩15,600 | +0.09% | 68.5만 |
|---|
| 2026.08.25 | ₩15,147 | ₩15,727 | ₩15,080 | ₩15,560 | +2.73% | 82만 |
|---|
| 2026.08.24 | ₩14,947 | ₩15,197 | ₩14,645 | ₩15,067 | +0.80% | 128.9만 |
|---|
| 2026.08.21 | ₩15,240 | ₩15,240 | ₩14,826 | ₩14,880 | -2.36% | 78.9만 |
|---|
| 2026.08.20 | ₩15,454 | ₩15,520 | ₩15,027 | ₩15,133 | -2.07% | 49.6만 |
|---|
| 2026.08.19 | ₩15,494 | ₩15,587 | ₩15,307 | ₩15,454 | -0.26% | 45.4만 |
|---|
| 2026.08.18 | ₩15,520 | ₩15,600 | ₩15,240 | ₩15,253 | -1.72% | 85.9만 |
|---|
| 2026.08.17 | ₩15,694 | ₩15,781 | ₩15,360 | ₩15,494 | -1.28% | 44.9만 |
|---|
| 2026.08.14 | ₩15,547 | ₩15,707 | ₩15,412 | ₩15,680 | +0.86% | 57.5만 |
|---|
| 2026.08.13 | ₩15,307 | ₩15,627 | ₩15,227 | ₩15,480 | +1.13% | 67.9만 |
|---|
| 2026.08.12 | ₩15,414 | ₩15,415 | ₩15,240 | ₩15,320 | -0.61% | 57.2만 |
|---|
| 2026.08.11 | ₩15,293 | ₩15,480 | ₩15,227 | ₩15,280 | -0.09% | 60.2만 |
|---|
| 2026.08.10 | ₩15,093 | ₩15,320 | ₩15,076 | ₩15,187 | +0.62% | 65.7만 |
|---|
| 2026.08.07 | ₩15,280 | ₩15,467 | ₩15,187 | ₩15,267 | -0.09% | 54.1만 |
|---|
| 2026.08.06 | ₩15,454 | ₩15,574 | ₩15,173 | ₩15,227 | -1.47% | 68.7만 |
|---|
| 2026.08.05 | ₩15,974 | ₩15,974 | ₩15,327 | ₩15,414 | -3.51% | 85.7만 |
|---|
| 2026.08.04 | ₩16,014 | ₩16,014 | ₩15,547 | ₩15,734 | -1.75% | 97만 |
|---|
| 2026.08.03 | ₩15,867 | ₩16,041 | ₩15,594 | ₩15,854 | -0.08% | 112.5만 |
|---|
| 2026.07.31 | ₩15,881 | ₩16,106 | ₩15,697 | ₩15,881 | 0.00% | 111.9만 |
|---|
| 2026.07.30 | ₩15,080 | ₩15,887 | ₩14,967 | ₩15,827 | +4.96% | 121.4만 |
|---|
| 2026.07.29 | ₩16,041 | ₩16,228 | ₩14,653 | ₩14,786 | -7.82% | 270.8만 |
|---|
| 2026.07.28 | ₩15,947 | ₩16,521 | ₩15,187 | ₩15,774 | -1.09% | 341.2만 |
|---|
| 2026.07.27 | ₩16,735 | ₩16,968 | ₩16,501 | ₩16,828 | +0.56% | 99.6만 |
|---|
| 2026.07.24 | ₩16,855 | ₩16,962 | ₩16,681 | ₩16,735 | -0.71% | 84.4만 |
|---|
| 2026.07.23 | ₩17,028 | ₩17,042 | ₩16,668 | ₩16,695 | -1.96% | 69.6만 |
|---|
| 2026.07.22 | ₩16,561 | ₩17,229 | ₩16,468 | ₩17,188 | +3.79% | 122.6만 |
|---|
| 2026.07.21 | ₩16,161 | ₩16,455 | ₩15,867 | ₩16,348 | +1.16% | 88.2만 |
|---|
| 2026.07.20 | ₩16,094 | ₩16,321 | ₩16,054 | ₩16,161 | +0.41% | 65.1만 |
|---|
| 2026.07.17 | ₩16,294 | ₩16,294 | ₩15,941 | ₩16,041 | -1.56% | 78만 |
|---|
| 2026.07.16 | ₩16,668 | ₩16,668 | ₩16,041 | ₩16,254 | -2.48% | 82.1만 |
|---|
| 2026.07.15 | ₩16,668 | ₩17,002 | ₩16,595 | ₩16,721 | +0.32% | 92.3만 |
|---|
| 2026.07.14 | ₩16,468 | ₩16,675 | ₩16,414 | ₩16,468 | 0.00% | 75.3만 |
|---|
| 2026.07.13 | ₩16,134 | ₩16,434 | ₩15,814 | ₩16,188 | +0.33% | 89.1만 |
|---|
| 2026.07.10 | ₩16,495 | ₩16,628 | ₩16,201 | ₩16,214 | -1.70% | 86.1만 |
|---|
| 2026.07.09 | ₩16,815 | ₩16,922 | ₩16,294 | ₩16,548 | -1.59% | 92.2만 |
|---|
| 2026.07.08 | ₩16,575 | ₩16,768 | ₩16,394 | ₩16,655 | +0.48% | 116.3만 |
|---|
| 2026.07.07 | ₩16,561 | ₩16,962 | ₩16,515 | ₩16,721 | +0.97% | 143.1만 |
|---|
| 2026.07.06 | ₩16,495 | ₩17,042 | ₩16,294 | ₩16,601 | +0.65% | 147만 |
|---|
| 2026.07.02 | ₩16,348 | ₩16,775 | ₩16,201 | ₩16,481 | +0.82% | 122.2만 |
|---|
| 2026.07.01 | ₩15,747 | ₩16,308 | ₩15,734 | ₩16,054 | +1.95% | 145.4만 |
|---|
| 2026.06.30 | ₩15,881 | ₩15,947 | ₩15,587 | ₩15,761 | -0.76% | 84.4만 |
|---|
| 2026.06.29 | ₩16,054 | ₩16,174 | ₩15,814 | ₩15,814 | -1.50% | 70만 |
|---|
| 2026.06.26 | ₩15,600 | ₩16,148 | ₩15,347 | ₩16,054 | +2.91% | 68만 |
|---|
| 2026.06.25 | ₩15,854 | ₩16,148 | ₩15,407 | ₩15,440 | -2.61% | 81.9만 |
|---|
| 2026.06.24 | ₩15,467 | ₩15,634 | ₩15,347 | ₩15,587 | +0.78% | 98만 |
|---|
| 2026.06.23 | ₩15,347 | ₩15,434 | ₩15,187 | ₩15,400 | +0.35% | 88.7만 |
|---|
| 2026.06.22 | ₩15,774 | ₩15,921 | ₩15,454 | ₩15,600 | -1.10% | 99.1만 |
|---|
| 2026.06.18 | ₩15,614 | ₩15,827 | ₩15,347 | ₩15,774 | +1.03% | 53.8만 |
|---|
| 2026.06.17 | ₩15,574 | ₩15,827 | ₩15,480 | ₩15,520 | -0.34% | 60.2만 |
|---|
| 2026.06.16 | ₩15,547 | ₩15,854 | ₩15,507 | ₩15,614 | +0.43% | 64.4만 |
|---|
| 2026.06.15 | ₩15,774 | ₩15,887 | ₩15,360 | ₩15,560 | -1.35% | 78.6만 |
|---|
| 2026.06.12 | ₩15,400 | ₩15,741 | ₩15,367 | ₩15,560 | +1.04% | 48.7만 |
|---|
| 2026.06.11 | ₩15,280 | ₩15,467 | ₩15,027 | ₩15,427 | +0.96% | 97.1만 |
|---|
| 2026.06.10 | ₩15,334 | ₩15,454 | ₩15,120 | ₩15,307 | -0.17% | 99.7만 |
|---|
| 2026.06.09 | ₩15,761 | ₩15,787 | ₩15,147 | ₩15,534 | -1.44% | 77.6만 |
|---|
| 2026.06.08 | ₩15,801 | ₩15,841 | ₩15,474 | ₩15,614 | -1.18% | 89.1만 |
|---|
| 2026.06.05 | ₩16,027 | ₩16,081 | ₩15,347 | ₩15,507 | -3.25% | 125.5만 |
|---|
| 2026.06.04 | ₩16,281 | ₩16,361 | ₩15,934 | ₩16,214 | -0.41% | 95.5만 |
|---|
| 2026.06.03 | ₩16,895 | ₩16,922 | ₩16,394 | ₩16,401 | -2.92% | 87.5만 |
|---|
| 2026.06.02 | ₩16,615 | ₩17,682 | ₩16,548 | ₩17,042 | +2.57% | 157.4만 |
|---|
| 2026.06.01 | ₩16,655 | ₩16,828 | ₩16,241 | ₩16,615 | -0.24% | 114.8만 |
|---|
| 2026.05.29 | ₩15,881 | ₩16,681 | ₩15,594 | ₩16,655 | +4.87% | 139.9만 |
|---|
| 2026.05.28 | ₩15,694 | ₩15,867 | ₩15,560 | ₩15,814 | +0.77% | 31.9만 |
|---|
| 2026.05.27 | ₩15,734 | ₩15,854 | ₩15,614 | ₩15,627 | -0.68% | 35.7만 |
|---|
| 2026.05.26 | ₩15,801 | ₩15,941 | ₩15,741 | ₩15,774 | -0.17% | 43만 |
|---|
| 2026.05.22 | ₩15,574 | ₩15,921 | ₩15,507 | ₩15,654 | +0.51% | 62.8만 |
|---|
| 2026.05.21 | ₩15,000 | ₩15,674 | ₩14,853 | ₩15,627 | +4.18% | 68.2만 |
|---|
| 2026.05.20 | ₩14,746 | ₩15,307 | ₩14,693 | ₩15,053 | +2.08% | 111.9만 |
|---|
| 2026.05.19 | ₩15,494 | ₩15,554 | ₩14,640 | ₩14,746 | -4.82% | 111.5만 |
|---|
| 2026.05.18 | ₩15,000 | ₩15,734 | ₩14,850 | ₩15,614 | +4.09% | 216.3만 |
|---|
| 2026.05.15 | ₩15,000 | ₩15,187 | ₩14,680 | ₩14,786 | -1.42% | 152.5만 |
|---|
| 2026.05.14 | ₩15,560 | ₩15,747 | ₩15,267 | ₩15,307 | -1.63% | 58.9만 |
|---|
| 2026.05.13 | ₩15,534 | ₩15,747 | ₩15,307 | ₩15,574 | +0.26% | 94.8만 |
|---|
| 2026.05.12 | ₩16,027 | ₩16,121 | ₩15,260 | ₩15,574 | -2.83% | 121.1만 |
|---|
| 2026.05.11 | ₩15,841 | ₩16,828 | ₩15,827 | ₩16,121 | +1.77% | 229.4만 |
|---|
| 2026.05.08 | ₩15,454 | ₩16,541 | ₩15,454 | ₩15,654 | +1.30% | 328.3만 |
|---|
| 2026.05.07 | ₩14,106 | ₩15,267 | ₩14,026 | ₩15,227 | +7.95% | 207.2만 |
|---|
| 2026.05.06 | ₩14,373 | ₩15,420 | ₩14,373 | ₩14,960 | +4.09% | 316.4만 |
|---|
| 2026.05.05 | ₩13,946 | ₩14,519 | ₩13,906 | ₩14,426 | +3.44% | 149.1만 |
|---|
| 2026.05.04 | ₩14,333 | ₩14,453 | ₩13,812 | ₩13,879 | -3.17% | 63만 |
|---|
| 2026.05.01 | ₩13,879 | ₩14,346 | ₩13,688 | ₩14,293 | +2.98% | 116.5만 |
|---|
| 2026.04.30 | ₩13,679 | ₩13,892 | ₩13,625 | ₩13,812 | +0.98% | 102.3만 |
|---|
| 2026.04.29 | ₩13,799 | ₩13,835 | ₩13,425 | ₩13,639 | -1.16% | 101.7만 |
|---|
| 2026.04.28 | ₩13,732 | ₩13,919 | ₩13,625 | ₩13,799 | +0.49% | 62.9만 |
|---|
| 2026.04.27 | ₩13,545 | ₩13,799 | ₩13,545 | ₩13,732 | +1.38% | 79.6만 |
|---|
| 2026.04.24 | ₩13,238 | ₩13,519 | ₩13,145 | ₩13,412 | +1.31% | 72.4만 |
|---|
| 2026.04.23 | ₩13,345 | ₩13,465 | ₩13,238 | ₩13,252 | -0.70% | 81.2만 |
|---|
| 2026.04.22 | ₩13,372 | ₩13,459 | ₩13,178 | ₩13,278 | -0.70% | 92.8만 |
|---|
| 2026.04.21 | ₩13,398 | ₩13,479 | ₩13,138 | ₩13,212 | -1.39% | 90.6만 |
|---|
| 2026.04.20 | ₩13,559 | ₩13,645 | ₩13,345 | ₩13,345 | -1.57% | 67.2만 |
|---|
| 2026.04.17 | ₩13,505 | ₩13,679 | ₩13,325 | ₩13,599 | +0.69% | 96.1만 |
|---|
| 2026.04.16 | ₩13,745 | ₩13,785 | ₩13,505 | ₩13,532 | -1.55% | 89.5만 |
|---|
| 2026.04.15 | ₩13,745 | ₩13,839 | ₩13,639 | ₩13,772 | +0.19% | 38.7만 |
|---|
| 2026.04.14 | ₩13,599 | ₩13,906 | ₩13,525 | ₩13,719 | +0.88% | 59.5만 |
|---|
| 2026.04.13 | ₩13,545 | ₩13,585 | ₩13,412 | ₩13,492 | -0.39% | 109.3만 |
|---|
| 2026.04.10 | ₩13,599 | ₩13,727 | ₩13,505 | ₩13,665 | +0.49% | 44.4만 |
|---|
| 2026.04.09 | ₩13,772 | ₩13,946 | ₩13,612 | ₩13,625 | -1.07% | 73.3만 |
|---|
| 2026.04.08 | ₩14,052 | ₩14,112 | ₩13,692 | ₩13,799 | -1.80% | 54.4만 |
|---|
| 2026.04.07 | ₩13,946 | ₩14,052 | ₩13,799 | ₩13,839 | -0.77% | 37.3만 |
|---|
| 2026.04.06 | ₩14,186 | ₩14,319 | ₩14,046 | ₩14,052 | -0.94% | 40.6만 |
|---|
| 2026.04.02 | ₩14,066 | ₩14,333 | ₩14,039 | ₩14,172 | +0.76% | 47.4만 |
|---|
| 2026.04.01 | ₩14,213 | ₩14,373 | ₩14,139 | ₩14,266 | +0.38% | 60.3만 |
|---|
| 2026.03.31 | ₩13,665 | ₩14,279 | ₩13,559 | ₩14,172 | +3.71% | 145.1만 |
|---|
| 2026.03.30 | ₩13,612 | ₩13,732 | ₩13,292 | ₩13,505 | -0.78% | 160.3만 |
|---|
| 2026.03.27 | ₩13,345 | ₩13,819 | ₩13,338 | ₩13,665 | +2.40% | 104만 |
|---|
| 2026.03.26 | ₩13,559 | ₩13,799 | ₩13,352 | ₩13,452 | -0.79% | 52.5만 |
|---|
| 2026.03.25 | ₩13,879 | ₩13,906 | ₩13,612 | ₩13,759 | -0.87% | 45.5만 |
|---|
| 2026.03.24 | ₩13,385 | ₩13,756 | ₩13,358 | ₩13,719 | +2.49% | 43.1만 |
|---|
| 2026.03.23 | ₩13,412 | ₩13,545 | ₩13,212 | ₩13,479 | +0.50% | 77.2만 |
|---|
| 2026.03.20 | ₩13,679 | ₩13,719 | ₩13,212 | ₩13,238 | -3.22% | 62.9만 |
|---|
| 2026.03.19 | ₩13,599 | ₩13,772 | ₩13,545 | ₩13,705 | +0.79% | 42.9만 |
|---|
| 2026.03.18 | ₩14,146 | ₩14,146 | ₩13,839 | ₩13,919 | -1.60% | 39.5만 |
|---|
| 2026.03.17 | ₩14,346 | ₩14,466 | ₩14,213 | ₩14,253 | -0.65% | 44만 |
|---|
| 2026.03.16 | ₩14,012 | ₩14,479 | ₩13,959 | ₩14,159 | +1.05% | 70.1만 |
|---|
| 2026.03.13 | ₩14,333 | ₩14,359 | ₩13,479 | ₩13,772 | -3.91% | 103.7만 |
|---|
| 2026.03.12 | ₩14,066 | ₩14,640 | ₩14,012 | ₩14,172 | +0.76% | 120.4만 |
|---|
| 2026.03.11 | ₩13,906 | ₩14,226 | ₩13,652 | ₩14,199 | +2.11% | 126.9만 |
|---|
| 2026.03.10 | ₩13,412 | ₩14,072 | ₩13,378 | ₩13,932 | +3.88% | 95.8만 |
|---|
| 2026.03.09 | ₩13,038 | ₩13,278 | ₩12,825 | ₩13,278 | +1.84% | 81.4만 |
|---|
| 2026.03.06 | ₩13,292 | ₩13,358 | ₩13,152 | ₩13,238 | -0.40% | 82.8만 |
|---|
| 2026.03.05 | ₩13,572 | ₩13,599 | ₩13,345 | ₩13,492 | -0.59% | 64.2만 |
|---|
| 2026.03.04 | ₩13,705 | ₩13,785 | ₩13,559 | ₩13,679 | -0.19% | 49.1만 |
|---|
| 2026.03.03 | ₩13,679 | ₩13,685 | ₩13,145 | ₩13,572 | -0.78% | 105.2만 |
|---|
| 2026.03.02 | ₩14,012 | ₩14,066 | ₩13,652 | ₩13,932 | -0.57% | 68.9만 |
|---|
| 2026.02.27 | ₩14,052 | ₩14,172 | ₩13,879 | ₩14,132 | +0.57% | 91.8만 |
|---|
| 2026.02.26 | ₩14,146 | ₩14,213 | ₩13,812 | ₩14,186 | +0.28% | 85.2만 |
|---|
| 2026.02.25 | ₩14,413 | ₩14,466 | ₩13,812 | ₩14,119 | -2.04% | 76.4만 |
|---|
| 2026.02.24 | ₩14,279 | ₩14,466 | ₩14,164 | ₩14,373 | +0.65% | 91.5만 |
|---|
| 2026.02.23 | ₩14,199 | ₩14,333 | ₩14,106 | ₩14,213 | +0.09% | 90.2만 |
|---|
| 2026.02.20 | ₩13,852 | ₩14,399 | ₩13,612 | ₩14,172 | +2.31% | 143.2만 |
|---|
| 2026.02.19 | ₩13,932 | ₩14,172 | ₩13,625 | ₩13,745 | -1.34% | 116.4만 |
|---|
| 2026.02.18 | ₩14,306 | ₩14,353 | ₩13,812 | ₩13,919 | -2.71% | 140.8만 |
|---|
| 2026.02.17 | ₩14,426 | ₩14,653 | ₩14,132 | ₩14,279 | -1.02% | 163.8만 |
|---|
| 2026.02.13 | ₩14,266 | ₩14,439 | ₩14,112 | ₩14,399 | +0.94% | 133.1만 |
|---|
| 2026.02.12 | ₩14,880 | ₩15,000 | ₩14,079 | ₩14,213 | -4.48% | 188.1만 |
|---|
| 2026.02.11 | ₩15,013 | ₩15,107 | ₩14,466 | ₩14,786 | -1.51% | 260.8만 |
|---|
| 2026.02.10 | ₩14,012 | ₩15,033 | ₩13,866 | ₩14,840 | +5.90% | 607.8만 |
|---|
| 2026.02.09 | ₩13,425 | ₩13,659 | ₩13,340 | ₩13,585 | +1.19% | 235.2만 |
|---|
| 2026.02.06 | ₩13,265 | ₩13,579 | ₩13,238 | ₩13,439 | +1.31% | 247.3만 |
|---|
| 2026.02.05 | ₩13,078 | ₩13,185 | ₩12,845 | ₩13,105 | +0.20% | 120.3만 |
|---|
| 2026.02.04 | ₩13,252 | ₩13,365 | ₩13,132 | ₩13,252 | 0.00% | 193.2만 |
|---|
| 2026.02.03 | ₩13,345 | ₩13,705 | ₩13,005 | ₩13,158 | -1.40% | 231.5만 |
|---|
| 2026.02.02 | ₩12,918 | ₩13,345 | ₩12,891 | ₩13,198 | +2.17% | 113.5만 |
|---|
| 2026.01.30 | ₩13,145 | ₩13,252 | ₩12,891 | ₩12,998 | -1.12% | 114.6만 |
|---|
| 2026.01.29 | ₩13,439 | ₩13,592 | ₩13,025 | ₩13,132 | -2.28% | 126.3만 |
|---|
| 2026.01.28 | ₩13,145 | ₩13,499 | ₩13,145 | ₩13,412 | +2.03% | 196.2만 |
|---|
| 2026.01.27 | ₩12,938 | ₩13,365 | ₩12,825 | ₩13,118 | +1.39% | 99.5만 |
|---|
| 2026.01.26 | ₩12,678 | ₩13,098 | ₩12,678 | ₩12,945 | +2.11% | 105.6만 |
|---|
| 2026.01.23 | ₩12,998 | ₩13,065 | ₩12,871 | ₩12,878 | -0.92% | 145.6만 |
|---|
| 2026.01.22 | ₩13,158 | ₩13,165 | ₩12,905 | ₩12,985 | -1.32% | 178.2만 |
|---|
| 2026.01.21 | ₩13,265 | ₩13,358 | ₩13,025 | ₩13,105 | -1.21% | 118.9만 |
|---|
| 2026.01.20 | ₩13,105 | ₩13,212 | ₩12,721 | ₩13,038 | -0.51% | 228.7만 |
|---|
| 2026.01.16 | ₩13,358 | ₩13,565 | ₩13,278 | ₩13,385 | +0.20% | 136.1만 |
|---|
| 2026.01.15 | ₩13,572 | ₩13,719 | ₩13,405 | ₩13,452 | -0.88% | 115.2만 |
|---|
| 2026.01.14 | ₩13,906 | ₩13,972 | ₩13,505 | ₩13,519 | -2.78% | 141.3만 |
|---|
| 2026.01.13 | ₩14,106 | ₩14,139 | ₩13,846 | ₩13,906 | -1.42% | 100.9만 |
|---|
| 2026.01.12 | ₩14,106 | ₩14,226 | ₩13,906 | ₩13,932 | -1.23% | 140.2만 |
|---|
| 2026.01.09 | ₩14,306 | ₩14,359 | ₩14,012 | ₩14,066 | -1.68% | 123.6만 |
|---|
| 2026.01.08 | ₩14,213 | ₩14,406 | ₩14,012 | ₩14,079 | -0.94% | 186만 |
|---|
| 2026.01.07 | ₩14,880 | ₩14,880 | ₩14,172 | ₩14,253 | -4.22% | 224만 |
|---|
| 2026.01.06 | ₩14,439 | ₩15,213 | ₩14,267 | ₩14,893 | +3.14% | 312.5만 |
|---|
| 2026.01.05 | ₩13,665 | ₩14,066 | ₩13,519 | ₩14,039 | +2.73% | 170.5만 |
|---|
| 2026.01.02 | ₩13,405 | ₩13,785 | ₩13,378 | ₩13,572 | +1.24% | 116.9만 |
|---|
| 2025.12.31 | ₩13,011 | ₩13,472 | ₩12,938 | ₩13,345 | +2.56% | 257.1만 |
|---|
| 2025.12.30 | ₩12,811 | ₩13,011 | ₩12,705 | ₩13,011 | +1.56% | 154.5만 |
|---|
| 2025.12.29 | ₩12,491 | ₩12,865 | ₩12,491 | ₩12,798 | +2.46% | 103.7만 |
|---|
| 2025.12.26 | ₩12,691 | ₩12,765 | ₩12,564 | ₩12,691 | 0.00% | 98.9만 |
|---|
| 2025.12.24 | ₩12,718 | ₩12,791 | ₩12,678 | ₩12,718 | 0.00% | 35.1만 |
|---|
| 2025.12.23 | ₩12,878 | ₩12,931 | ₩12,685 | ₩12,718 | -1.24% | 136.7만 |
|---|
| 2025.12.22 | ₩12,277 | ₩12,985 | ₩12,211 | ₩12,918 | +5.22% | 223.7만 |
|---|
| 2025.12.19 | ₩12,504 | ₩12,598 | ₩12,324 | ₩12,344 | -1.28% | 113.1만 |
|---|
| 2025.12.18 | ₩12,197 | ₩12,698 | ₩12,197 | ₩12,531 | +2.74% | 188.9만 |
|---|
| 2025.12.17 | ₩11,997 | ₩12,191 | ₩11,997 | ₩12,131 | +1.11% | 98.9만 |
|---|
| 2025.12.16 | ₩11,770 | ₩11,991 | ₩11,730 | ₩11,957 | +1.59% | 108.2만 |
|---|
| 2025.12.15 | ₩11,784 | ₩11,957 | ₩11,730 | ₩11,797 | +0.11% | 103.7만 |
|---|
| 2025.12.12 | ₩12,104 | ₩12,165 | ₩11,784 | ₩11,784 | -2.65% | 114.3만 |
|---|
| 2025.12.11 | ₩11,984 | ₩12,104 | ₩11,864 | ₩12,064 | +0.67% | 132.1만 |
|---|
| 2025.12.10 | ₩11,810 | ₩12,051 | ₩11,744 | ₩12,011 | +1.69% | 72.5만 |
|---|
| 2025.12.09 | ₩11,730 | ₩12,037 | ₩11,717 | ₩11,864 | +1.14% | 97.5만 |
|---|
| 2025.12.08 | ₩11,864 | ₩12,037 | ₩11,784 | ₩11,797 | -0.56% | 113.5만 |
|---|
| 2025.12.05 | ₩12,024 | ₩12,144 | ₩11,890 | ₩11,904 | -1.00% | 106.9만 |
|---|
| 2025.12.04 | ₩11,984 | ₩12,171 | ₩11,890 | ₩12,024 | +0.33% | 92.6만 |
|---|
| 2025.12.03 | ₩12,064 | ₩12,104 | ₩11,877 | ₩12,024 | -0.33% | 129만 |
|---|
| 2025.12.02 | ₩12,291 | ₩12,291 | ₩12,051 | ₩12,051 | -1.95% | 116.9만 |
|---|
| 2025.12.01 | ₩12,398 | ₩12,438 | ₩12,211 | ₩12,211 | -1.51% | 174만 |
|---|
| 2025.11.28 | ₩12,478 | ₩12,751 | ₩12,478 | ₩12,718 | +1.93% | 46.2만 |
|---|
| 2025.11.26 | ₩12,184 | ₩12,558 | ₩12,131 | ₩12,478 | +2.41% | 184만 |
|---|
| 2025.11.25 | ₩12,304 | ₩12,318 | ₩12,037 | ₩12,251 | -0.43% | 124.2만 |
|---|
| 2025.11.24 | ₩11,971 | ₩12,411 | ₩11,850 | ₩12,384 | +3.46% | 110.2만 |
|---|
| 2025.11.21 | ₩11,957 | ₩12,137 | ₩11,730 | ₩12,051 | +0.78% | 155만 |
|---|
| 2025.11.20 | ₩12,291 | ₩12,484 | ₩11,890 | ₩11,904 | -3.15% | 122만 |
|---|
| 2025.11.19 | ₩12,211 | ₩12,438 | ₩12,157 | ₩12,197 | -0.11% | 115.4만 |
|---|
| 2025.11.18 | ₩12,544 | ₩12,551 | ₩12,264 | ₩12,344 | -1.60% | 74.4만 |
|---|
| 2025.11.17 | ₩12,531 | ₩12,771 | ₩12,432 | ₩12,504 | -0.21% | 74.1만 |
|---|
| 2025.11.14 | ₩12,211 | ₩12,591 | ₩12,177 | ₩12,531 | +2.62% | 96.4만 |
|---|
| 2025.11.13 | ₩12,651 | ₩12,651 | ₩12,237 | ₩12,344 | -2.43% | 108.1만 |
|---|
| 2025.11.12 | ₩13,011 | ₩13,011 | ₩12,664 | ₩12,678 | -2.56% | 73.8만 |
|---|
| 2025.11.11 | ₩13,105 | ₩13,158 | ₩12,838 | ₩12,958 | -1.12% | 92.9만 |
|---|
| 2025.11.10 | ₩12,504 | ₩13,038 | ₩12,478 | ₩13,038 | +4.27% | 228.5만 |
|---|
| 2025.11.07 | ₩12,478 | ₩12,478 | ₩12,084 | ₩12,464 | -0.11% | 170.2만 |
|---|
| 2025.11.06 | ₩12,024 | ₩12,598 | ₩12,024 | ₩12,584 | +4.66% | 198.4만 |
|---|
| 2025.11.05 | ₩12,011 | ₩12,444 | ₩11,577 | ₩12,077 | +0.56% | 560.6만 |
|---|
| 2025.11.04 | ₩12,905 | ₩13,112 | ₩12,678 | ₩12,745 | -1.24% | 132.5만 |
|---|
| 2025.11.03 | ₩13,038 | ₩13,265 | ₩12,838 | ₩13,092 | +0.41% | 129만 |
|---|
| 2025.10.31 | ₩13,011 | ₩13,218 | ₩12,918 | ₩13,158 | +1.13% | 139.3만 |
|---|
| 2025.10.30 | ₩13,078 | ₩13,345 | ₩13,038 | ₩13,078 | 0.00% | 115만 |
|---|
| 2025.10.29 | ₩13,372 | ₩13,532 | ₩13,192 | ₩13,212 | -1.20% | 273.5만 |
|---|
| 2025.10.28 | ₩13,679 | ₩13,679 | ₩13,345 | ₩13,372 | -2.24% | 104.2만 |
|---|
| 2025.10.27 | ₩13,745 | ₩13,745 | ₩13,398 | ₩13,679 | -0.49% | 89.7만 |
|---|
| 2025.10.24 | ₩13,759 | ₩13,879 | ₩13,572 | ₩13,652 | -0.78% | 99.8만 |
|---|
| 2025.10.23 | ₩13,505 | ₩13,559 | ₩13,385 | ₩13,479 | -0.20% | 67.2만 |
|---|
| 2025.10.22 | ₩13,705 | ₩13,705 | ₩13,272 | ₩13,425 | -2.04% | 150.9만 |
|---|
| 2025.10.21 | ₩13,785 | ₩13,785 | ₩13,585 | ₩13,732 | -0.39% | 122.9만 |
|---|
| 2025.10.20 | ₩13,745 | ₩13,932 | ₩13,665 | ₩13,692 | -0.39% | 559.4만 |
|---|
| 2025.10.17 | ₩13,572 | ₩13,799 | ₩13,465 | ₩13,639 | +0.49% | 99.9만 |
|---|
| 2025.10.16 | ₩14,693 | ₩14,693 | ₩13,612 | ₩13,785 | -6.18% | 127.2만 |
|---|
| 2025.10.15 | ₩13,906 | ₩14,880 | ₩13,883 | ₩14,386 | +3.45% | 236.1만 |
|---|
| 2025.10.14 | ₩13,705 | ₩14,026 | ₩13,685 | ₩13,812 | +0.78% | 169.4만 |
|---|
| 2025.10.13 | ₩13,826 | ₩13,972 | ₩13,752 | ₩13,799 | -0.19% | 96.6만 |
|---|
| 2025.10.10 | ₩14,293 | ₩14,426 | ₩13,472 | ₩13,639 | -4.58% | 163.2만 |
|---|