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 | ₩13,898 | ₩14,111 | ₩13,791 | ₩13,844 | -0.38% | 113.2만 |
| 2026.10.08 | ₩13,764 | ₩13,918 | ₩13,657 | ₩13,804 | +0.29% | 113.6만 |
| 2026.10.07 | ₩13,684 | ₩13,898 | ₩13,537 | ₩13,831 | +1.07% | 121.4만 |
| 2026.10.06 | ₩13,804 | ₩14,018 | ₩13,737 | ₩13,858 | +0.39% | 135.1만 |
| 2026.10.05 | ₩13,951 | ₩13,991 | ₩13,524 | ₩13,604 | -2.49% | 165.9만 |
| 2026.10.02 | ₩14,085 | ₩14,205 | ₩13,811 | ₩13,871 | -1.52% | 110.5만 |
| 2026.10.01 | ₩13,951 | ₩13,951 | ₩13,617 | ₩13,924 | -0.19% | 92.2만 |
| 2026.09.30 | ₩13,978 | ₩14,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,978 |
| 0.00% |
| 65.6만 |
| 2026.09.29 | ₩13,858 | ₩13,964 | ₩13,631 | ₩13,938 | +0.58% | 61만 |
|---|
| 2026.09.28 | ₩14,004 | ₩14,058 | ₩13,671 | ₩13,831 | -1.24% | 125.2만 |
|---|
| 2026.09.25 | ₩14,018 | ₩14,185 | ₩13,951 | ₩14,085 | +0.48% | 69만 |
|---|
| 2026.09.24 | ₩14,165 | ₩14,205 | ₩13,751 | ₩13,978 | -1.32% | 157.9만 |
|---|
| 2026.09.23 | ₩14,392 | ₩14,392 | ₩14,165 | ₩14,245 | -1.02% | 71만 |
|---|
| 2026.09.22 | ₩14,458 | ₩14,592 | ₩14,372 | ₩14,445 | -0.09% | 108.9만 |
|---|
| 2026.09.21 | ₩14,712 | ₩14,812 | ₩14,405 | ₩14,472 | -1.63% | 102.8만 |
|---|
| 2026.09.18 | ₩14,912 | ₩14,999 | ₩14,579 | ₩14,605 | -2.06% | 89.3만 |
|---|
| 2026.09.17 | ₩15,072 | ₩15,153 | ₩14,852 | ₩15,046 | -0.18% | 81.4만 |
|---|
| 2026.09.16 | ₩14,765 | ₩14,859 | ₩14,659 | ₩14,765 | 0.00% | 61.2만 |
|---|
| 2026.09.15 | ₩14,926 | ₩14,992 | ₩14,725 | ₩14,739 | -1.25% | 58.9만 |
|---|
| 2026.09.14 | ₩15,072 | ₩15,179 | ₩14,912 | ₩14,952 | -0.80% | 57.5만 |
|---|
| 2026.09.11 | ₩15,473 | ₩15,580 | ₩15,219 | ₩15,219 | -1.64% | 47.1만 |
|---|
| 2026.09.10 | ₩15,486 | ₩15,566 | ₩15,219 | ₩15,326 | -1.03% | 50만 |
|---|
| 2026.09.09 | ₩16,341 | ₩16,401 | ₩15,635 | ₩15,647 | -4.25% | 50.7만 |
|---|
| 2026.09.08 | ₩16,154 | ₩16,588 | ₩15,991 | ₩16,354 | +1.24% | 90.2만 |
|---|
| 2026.09.04 | ₩15,927 | ₩16,254 | ₩15,847 | ₩16,207 | +1.76% | 42.5만 |
|---|
| 2026.09.03 | ₩16,114 | ₩16,154 | ₩15,820 | ₩16,034 | -0.50% | 48.2만 |
|---|
| 2026.09.02 | ₩15,647 | ₩15,967 | ₩15,513 | ₩15,887 | +1.54% | 56.2만 |
|---|
| 2026.09.01 | ₩15,860 | ₩16,020 | ₩15,526 | ₩15,660 | -1.26% | 93만 |
|---|
| 2026.08.31 | ₩15,526 | ₩16,047 | ₩15,420 | ₩16,020 | +3.18% | 120.2만 |
|---|
| 2026.08.28 | ₩15,780 | ₩16,100 | ₩15,593 | ₩15,647 | -0.85% | 76.4만 |
|---|
| 2026.08.27 | ₩15,553 | ₩15,887 | ₩15,353 | ₩15,740 | +1.20% | 75.7만 |
|---|
| 2026.08.26 | ₩15,593 | ₩15,727 | ₩15,473 | ₩15,607 | +0.09% | 68.5만 |
|---|
| 2026.08.25 | ₩15,153 | ₩15,733 | ₩15,086 | ₩15,566 | +2.73% | 82만 |
|---|
| 2026.08.24 | ₩14,952 | ₩15,203 | ₩14,651 | ₩15,072 | +0.80% | 128.9만 |
|---|
| 2026.08.21 | ₩15,246 | ₩15,246 | ₩14,832 | ₩14,886 | -2.36% | 78.9만 |
|---|
| 2026.08.20 | ₩15,460 | ₩15,526 | ₩15,032 | ₩15,139 | -2.07% | 49.6만 |
|---|
| 2026.08.19 | ₩15,500 | ₩15,593 | ₩15,313 | ₩15,460 | -0.26% | 45.4만 |
|---|
| 2026.08.18 | ₩15,526 | ₩15,607 | ₩15,246 | ₩15,259 | -1.72% | 85.9만 |
|---|
| 2026.08.17 | ₩15,700 | ₩15,787 | ₩15,366 | ₩15,500 | -1.28% | 44.9만 |
|---|
| 2026.08.14 | ₩15,553 | ₩15,713 | ₩15,418 | ₩15,687 | +0.86% | 57.5만 |
|---|
| 2026.08.13 | ₩15,313 | ₩15,633 | ₩15,233 | ₩15,486 | +1.13% | 67.9만 |
|---|
| 2026.08.12 | ₩15,420 | ₩15,421 | ₩15,246 | ₩15,326 | -0.61% | 57.2만 |
|---|
| 2026.08.11 | ₩15,299 | ₩15,486 | ₩15,233 | ₩15,286 | -0.09% | 60.2만 |
|---|
| 2026.08.10 | ₩15,099 | ₩15,326 | ₩15,082 | ₩15,193 | +0.62% | 65.7만 |
|---|
| 2026.08.07 | ₩15,286 | ₩15,473 | ₩15,193 | ₩15,273 | -0.09% | 54.1만 |
|---|
| 2026.08.06 | ₩15,460 | ₩15,580 | ₩15,179 | ₩15,233 | -1.47% | 68.7만 |
|---|
| 2026.08.05 | ₩15,980 | ₩15,980 | ₩15,333 | ₩15,420 | -3.51% | 85.7만 |
|---|
| 2026.08.04 | ₩16,020 | ₩16,020 | ₩15,553 | ₩15,740 | -1.75% | 97만 |
|---|
| 2026.08.03 | ₩15,874 | ₩16,047 | ₩15,600 | ₩15,860 | -0.08% | 112.5만 |
|---|
| 2026.07.31 | ₩15,887 | ₩16,112 | ₩15,703 | ₩15,887 | 0.00% | 111.9만 |
|---|
| 2026.07.30 | ₩15,086 | ₩15,894 | ₩14,972 | ₩15,833 | +4.96% | 121.4만 |
|---|
| 2026.07.29 | ₩16,047 | ₩16,234 | ₩14,659 | ₩14,792 | -7.82% | 270.8만 |
|---|
| 2026.07.28 | ₩15,954 | ₩16,528 | ₩15,193 | ₩15,780 | -1.09% | 341.2만 |
|---|
| 2026.07.27 | ₩16,741 | ₩16,975 | ₩16,508 | ₩16,835 | +0.56% | 99.6만 |
|---|
| 2026.07.24 | ₩16,861 | ₩16,968 | ₩16,688 | ₩16,741 | -0.71% | 84.4만 |
|---|
| 2026.07.23 | ₩17,035 | ₩17,048 | ₩16,675 | ₩16,701 | -1.96% | 69.6만 |
|---|
| 2026.07.22 | ₩16,568 | ₩17,235 | ₩16,474 | ₩17,195 | +3.79% | 122.6만 |
|---|
| 2026.07.21 | ₩16,167 | ₩16,461 | ₩15,874 | ₩16,354 | +1.16% | 88.2만 |
|---|
| 2026.07.20 | ₩16,100 | ₩16,327 | ₩16,060 | ₩16,167 | +0.41% | 65.1만 |
|---|
| 2026.07.17 | ₩16,301 | ₩16,301 | ₩15,947 | ₩16,047 | -1.56% | 78만 |
|---|
| 2026.07.16 | ₩16,675 | ₩16,675 | ₩16,047 | ₩16,261 | -2.48% | 82.1만 |
|---|
| 2026.07.15 | ₩16,675 | ₩17,008 | ₩16,601 | ₩16,728 | +0.32% | 92.3만 |
|---|
| 2026.07.14 | ₩16,474 | ₩16,681 | ₩16,421 | ₩16,474 | 0.00% | 75.3만 |
|---|
| 2026.07.13 | ₩16,141 | ₩16,441 | ₩15,820 | ₩16,194 | +0.33% | 89.1만 |
|---|
| 2026.07.10 | ₩16,501 | ₩16,634 | ₩16,207 | ₩16,221 | -1.70% | 86.1만 |
|---|
| 2026.07.09 | ₩16,821 | ₩16,928 | ₩16,301 | ₩16,554 | -1.59% | 92.2만 |
|---|
| 2026.07.08 | ₩16,581 | ₩16,775 | ₩16,401 | ₩16,661 | +0.48% | 116.3만 |
|---|
| 2026.07.07 | ₩16,568 | ₩16,968 | ₩16,521 | ₩16,728 | +0.97% | 143.1만 |
|---|
| 2026.07.06 | ₩16,501 | ₩17,048 | ₩16,301 | ₩16,608 | +0.65% | 147만 |
|---|
| 2026.07.02 | ₩16,354 | ₩16,781 | ₩16,207 | ₩16,488 | +0.82% | 122.2만 |
|---|
| 2026.07.01 | ₩15,753 | ₩16,314 | ₩15,740 | ₩16,060 | +1.95% | 145.4만 |
|---|
| 2026.06.30 | ₩15,887 | ₩15,954 | ₩15,593 | ₩15,767 | -0.76% | 84.4만 |
|---|
| 2026.06.29 | ₩16,060 | ₩16,181 | ₩15,820 | ₩15,820 | -1.50% | 70만 |
|---|
| 2026.06.26 | ₩15,607 | ₩16,154 | ₩15,353 | ₩16,060 | +2.91% | 68만 |
|---|
| 2026.06.25 | ₩15,860 | ₩16,154 | ₩15,413 | ₩15,446 | -2.61% | 81.9만 |
|---|
| 2026.06.24 | ₩15,473 | ₩15,640 | ₩15,353 | ₩15,593 | +0.78% | 98만 |
|---|
| 2026.06.23 | ₩15,353 | ₩15,440 | ₩15,193 | ₩15,406 | +0.35% | 88.7만 |
|---|
| 2026.06.22 | ₩15,780 | ₩15,927 | ₩15,460 | ₩15,607 | -1.10% | 99.1만 |
|---|
| 2026.06.18 | ₩15,620 | ₩15,833 | ₩15,353 | ₩15,780 | +1.03% | 53.8만 |
|---|
| 2026.06.17 | ₩15,580 | ₩15,833 | ₩15,486 | ₩15,526 | -0.34% | 60.2만 |
|---|
| 2026.06.16 | ₩15,553 | ₩15,860 | ₩15,513 | ₩15,620 | +0.43% | 64.4만 |
|---|
| 2026.06.15 | ₩15,780 | ₩15,894 | ₩15,366 | ₩15,566 | -1.35% | 78.6만 |
|---|
| 2026.06.12 | ₩15,406 | ₩15,747 | ₩15,373 | ₩15,566 | +1.04% | 48.7만 |
|---|
| 2026.06.11 | ₩15,286 | ₩15,473 | ₩15,032 | ₩15,433 | +0.96% | 97.1만 |
|---|
| 2026.06.10 | ₩15,339 | ₩15,460 | ₩15,126 | ₩15,313 | -0.17% | 99.7만 |
|---|
| 2026.06.09 | ₩15,767 | ₩15,793 | ₩15,153 | ₩15,540 | -1.44% | 77.6만 |
|---|
| 2026.06.08 | ₩15,807 | ₩15,847 | ₩15,480 | ₩15,620 | -1.18% | 89.1만 |
|---|
| 2026.06.05 | ₩16,034 | ₩16,087 | ₩15,353 | ₩15,513 | -3.25% | 125.5만 |
|---|
| 2026.06.04 | ₩16,287 | ₩16,367 | ₩15,940 | ₩16,221 | -0.41% | 95.5만 |
|---|
| 2026.06.03 | ₩16,901 | ₩16,928 | ₩16,401 | ₩16,408 | -2.92% | 87.5만 |
|---|
| 2026.06.02 | ₩16,621 | ₩17,689 | ₩16,554 | ₩17,048 | +2.57% | 157.4만 |
|---|
| 2026.06.01 | ₩16,661 | ₩16,835 | ₩16,247 | ₩16,621 | -0.24% | 114.8만 |
|---|
| 2026.05.29 | ₩15,887 | ₩16,688 | ₩15,600 | ₩16,661 | +4.87% | 139.9만 |
|---|
| 2026.05.28 | ₩15,700 | ₩15,874 | ₩15,566 | ₩15,820 | +0.77% | 31.9만 |
|---|
| 2026.05.27 | ₩15,740 | ₩15,860 | ₩15,620 | ₩15,633 | -0.68% | 35.7만 |
|---|
| 2026.05.26 | ₩15,807 | ₩15,947 | ₩15,747 | ₩15,780 | -0.17% | 43만 |
|---|
| 2026.05.22 | ₩15,580 | ₩15,927 | ₩15,513 | ₩15,660 | +0.51% | 62.8만 |
|---|
| 2026.05.21 | ₩15,006 | ₩15,680 | ₩14,859 | ₩15,633 | +4.18% | 68.2만 |
|---|
| 2026.05.20 | ₩14,752 | ₩15,313 | ₩14,699 | ₩15,059 | +2.08% | 111.9만 |
|---|
| 2026.05.19 | ₩15,500 | ₩15,560 | ₩14,645 | ₩14,752 | -4.82% | 111.5만 |
|---|
| 2026.05.18 | ₩15,006 | ₩15,740 | ₩14,856 | ₩15,620 | +4.09% | 216.3만 |
|---|
| 2026.05.15 | ₩15,006 | ₩15,193 | ₩14,685 | ₩14,792 | -1.42% | 152.5만 |
|---|
| 2026.05.14 | ₩15,566 | ₩15,753 | ₩15,273 | ₩15,313 | -1.63% | 58.9만 |
|---|
| 2026.05.13 | ₩15,540 | ₩15,753 | ₩15,313 | ₩15,580 | +0.26% | 94.8만 |
|---|
| 2026.05.12 | ₩16,034 | ₩16,127 | ₩15,266 | ₩15,580 | -2.83% | 121.1만 |
|---|
| 2026.05.11 | ₩15,847 | ₩16,835 | ₩15,833 | ₩16,127 | +1.77% | 229.4만 |
|---|
| 2026.05.08 | ₩15,460 | ₩16,548 | ₩15,460 | ₩15,660 | +1.30% | 328.3만 |
|---|
| 2026.05.07 | ₩14,111 | ₩15,273 | ₩14,031 | ₩15,233 | +7.95% | 207.2만 |
|---|
| 2026.05.06 | ₩14,378 | ₩15,426 | ₩14,378 | ₩14,966 | +4.09% | 316.4만 |
|---|
| 2026.05.05 | ₩13,951 | ₩14,525 | ₩13,911 | ₩14,432 | +3.44% | 149.1만 |
|---|
| 2026.05.04 | ₩14,338 | ₩14,458 | ₩13,818 | ₩13,884 | -3.17% | 63만 |
|---|
| 2026.05.01 | ₩13,884 | ₩14,352 | ₩13,693 | ₩14,298 | +2.98% | 116.5만 |
|---|
| 2026.04.30 | ₩13,684 | ₩13,898 | ₩13,631 | ₩13,818 | +0.98% | 102.3만 |
|---|
| 2026.04.29 | ₩13,804 | ₩13,840 | ₩13,430 | ₩13,644 | -1.16% | 101.7만 |
|---|
| 2026.04.28 | ₩13,737 | ₩13,924 | ₩13,631 | ₩13,804 | +0.49% | 62.9만 |
|---|
| 2026.04.27 | ₩13,551 | ₩13,804 | ₩13,551 | ₩13,737 | +1.38% | 79.6만 |
|---|
| 2026.04.24 | ₩13,243 | ₩13,524 | ₩13,150 | ₩13,417 | +1.31% | 72.4만 |
|---|
| 2026.04.23 | ₩13,350 | ₩13,470 | ₩13,243 | ₩13,257 | -0.70% | 81.2만 |
|---|
| 2026.04.22 | ₩13,377 | ₩13,464 | ₩13,183 | ₩13,284 | -0.70% | 92.8만 |
|---|
| 2026.04.21 | ₩13,404 | ₩13,484 | ₩13,143 | ₩13,217 | -1.39% | 90.6만 |
|---|
| 2026.04.20 | ₩13,564 | ₩13,651 | ₩13,350 | ₩13,350 | -1.57% | 67.2만 |
|---|
| 2026.04.17 | ₩13,511 | ₩13,684 | ₩13,330 | ₩13,604 | +0.69% | 96.1만 |
|---|
| 2026.04.16 | ₩13,751 | ₩13,791 | ₩13,511 | ₩13,537 | -1.55% | 89.5만 |
|---|
| 2026.04.15 | ₩13,751 | ₩13,844 | ₩13,644 | ₩13,778 | +0.19% | 38.7만 |
|---|
| 2026.04.14 | ₩13,604 | ₩13,911 | ₩13,531 | ₩13,724 | +0.88% | 59.5만 |
|---|
| 2026.04.13 | ₩13,551 | ₩13,591 | ₩13,417 | ₩13,497 | -0.39% | 109.3만 |
|---|
| 2026.04.10 | ₩13,604 | ₩13,732 | ₩13,511 | ₩13,671 | +0.49% | 44.4만 |
|---|
| 2026.04.09 | ₩13,778 | ₩13,951 | ₩13,617 | ₩13,631 | -1.07% | 73.3만 |
|---|
| 2026.04.08 | ₩14,058 | ₩14,118 | ₩13,697 | ₩13,804 | -1.80% | 54.4만 |
|---|
| 2026.04.07 | ₩13,951 | ₩14,058 | ₩13,804 | ₩13,844 | -0.77% | 37.3만 |
|---|
| 2026.04.06 | ₩14,191 | ₩14,325 | ₩14,051 | ₩14,058 | -0.94% | 40.6만 |
|---|
| 2026.04.02 | ₩14,071 | ₩14,338 | ₩14,045 | ₩14,178 | +0.76% | 47.4만 |
|---|
| 2026.04.01 | ₩14,218 | ₩14,378 | ₩14,145 | ₩14,271 | +0.38% | 60.3만 |
|---|
| 2026.03.31 | ₩13,671 | ₩14,285 | ₩13,564 | ₩14,178 | +3.71% | 145.1만 |
|---|
| 2026.03.30 | ₩13,617 | ₩13,737 | ₩13,297 | ₩13,511 | -0.78% | 160.3만 |
|---|
| 2026.03.27 | ₩13,350 | ₩13,824 | ₩13,344 | ₩13,671 | +2.40% | 104만 |
|---|
| 2026.03.26 | ₩13,564 | ₩13,804 | ₩13,357 | ₩13,457 | -0.79% | 52.5만 |
|---|
| 2026.03.25 | ₩13,884 | ₩13,911 | ₩13,617 | ₩13,764 | -0.87% | 45.5만 |
|---|
| 2026.03.24 | ₩13,390 | ₩13,761 | ₩13,364 | ₩13,724 | +2.49% | 43.1만 |
|---|
| 2026.03.23 | ₩13,417 | ₩13,551 | ₩13,217 | ₩13,484 | +0.50% | 77.2만 |
|---|
| 2026.03.20 | ₩13,684 | ₩13,724 | ₩13,217 | ₩13,243 | -3.22% | 62.9만 |
|---|
| 2026.03.19 | ₩13,604 | ₩13,778 | ₩13,551 | ₩13,711 | +0.79% | 42.9만 |
|---|
| 2026.03.18 | ₩14,151 | ₩14,151 | ₩13,844 | ₩13,924 | -1.60% | 39.5만 |
|---|
| 2026.03.17 | ₩14,352 | ₩14,472 | ₩14,218 | ₩14,258 | -0.65% | 44만 |
|---|
| 2026.03.16 | ₩14,018 | ₩14,485 | ₩13,964 | ₩14,165 | +1.05% | 70.1만 |
|---|
| 2026.03.13 | ₩14,338 | ₩14,365 | ₩13,484 | ₩13,778 | -3.91% | 103.7만 |
|---|
| 2026.03.12 | ₩14,071 | ₩14,645 | ₩14,018 | ₩14,178 | +0.76% | 120.4만 |
|---|
| 2026.03.11 | ₩13,911 | ₩14,231 | ₩13,657 | ₩14,205 | +2.11% | 126.9만 |
|---|
| 2026.03.10 | ₩13,417 | ₩14,078 | ₩13,384 | ₩13,938 | +3.88% | 95.8만 |
|---|
| 2026.03.09 | ₩13,043 | ₩13,284 | ₩12,830 | ₩13,284 | +1.84% | 81.4만 |
|---|
| 2026.03.06 | ₩13,297 | ₩13,364 | ₩13,157 | ₩13,243 | -0.40% | 82.8만 |
|---|
| 2026.03.05 | ₩13,577 | ₩13,604 | ₩13,350 | ₩13,497 | -0.59% | 64.2만 |
|---|
| 2026.03.04 | ₩13,711 | ₩13,791 | ₩13,564 | ₩13,684 | -0.19% | 49.1만 |
|---|
| 2026.03.03 | ₩13,684 | ₩13,691 | ₩13,150 | ₩13,577 | -0.78% | 105.2만 |
|---|
| 2026.03.02 | ₩14,018 | ₩14,071 | ₩13,657 | ₩13,938 | -0.57% | 68.9만 |
|---|
| 2026.02.27 | ₩14,058 | ₩14,178 | ₩13,884 | ₩14,138 | +0.57% | 91.8만 |
|---|
| 2026.02.26 | ₩14,151 | ₩14,218 | ₩13,818 | ₩14,191 | +0.28% | 85.2만 |
|---|
| 2026.02.25 | ₩14,418 | ₩14,472 | ₩13,818 | ₩14,125 | -2.04% | 76.4만 |
|---|
| 2026.02.24 | ₩14,285 | ₩14,472 | ₩14,170 | ₩14,378 | +0.65% | 91.5만 |
|---|
| 2026.02.23 | ₩14,205 | ₩14,338 | ₩14,111 | ₩14,218 | +0.09% | 90.2만 |
|---|
| 2026.02.20 | ₩13,858 | ₩14,405 | ₩13,617 | ₩14,178 | +2.31% | 143.2만 |
|---|
| 2026.02.19 | ₩13,938 | ₩14,178 | ₩13,631 | ₩13,751 | -1.34% | 116.4만 |
|---|
| 2026.02.18 | ₩14,312 | ₩14,358 | ₩13,818 | ₩13,924 | -2.71% | 140.8만 |
|---|
| 2026.02.17 | ₩14,432 | ₩14,659 | ₩14,138 | ₩14,285 | -1.02% | 163.8만 |
|---|
| 2026.02.13 | ₩14,271 | ₩14,445 | ₩14,118 | ₩14,405 | +0.94% | 133.1만 |
|---|
| 2026.02.12 | ₩14,886 | ₩15,006 | ₩14,085 | ₩14,218 | -4.48% | 188.1만 |
|---|
| 2026.02.11 | ₩15,019 | ₩15,113 | ₩14,472 | ₩14,792 | -1.51% | 260.8만 |
|---|
| 2026.02.10 | ₩14,018 | ₩15,039 | ₩13,871 | ₩14,846 | +5.90% | 607.8만 |
|---|
| 2026.02.09 | ₩13,430 | ₩13,664 | ₩13,345 | ₩13,591 | +1.19% | 235.2만 |
|---|
| 2026.02.06 | ₩13,270 | ₩13,584 | ₩13,243 | ₩13,444 | +1.31% | 247.3만 |
|---|
| 2026.02.05 | ₩13,083 | ₩13,190 | ₩12,850 | ₩13,110 | +0.20% | 120.3만 |
|---|
| 2026.02.04 | ₩13,257 | ₩13,370 | ₩13,137 | ₩13,257 | 0.00% | 193.2만 |
|---|
| 2026.02.03 | ₩13,350 | ₩13,711 | ₩13,010 | ₩13,163 | -1.40% | 231.5만 |
|---|
| 2026.02.02 | ₩12,923 | ₩13,350 | ₩12,896 | ₩13,203 | +2.17% | 113.5만 |
|---|
| 2026.01.30 | ₩13,150 | ₩13,257 | ₩12,896 | ₩13,003 | -1.12% | 114.6만 |
|---|
| 2026.01.29 | ₩13,444 | ₩13,597 | ₩13,030 | ₩13,137 | -2.28% | 126.3만 |
|---|
| 2026.01.28 | ₩13,150 | ₩13,504 | ₩13,150 | ₩13,417 | +2.03% | 196.2만 |
|---|
| 2026.01.27 | ₩12,943 | ₩13,370 | ₩12,830 | ₩13,123 | +1.39% | 99.5만 |
|---|
| 2026.01.26 | ₩12,683 | ₩13,103 | ₩12,683 | ₩12,950 | +2.11% | 105.6만 |
|---|
| 2026.01.23 | ₩13,003 | ₩13,070 | ₩12,876 | ₩12,883 | -0.92% | 145.6만 |
|---|
| 2026.01.22 | ₩13,163 | ₩13,170 | ₩12,910 | ₩12,990 | -1.32% | 178.2만 |
|---|
| 2026.01.21 | ₩13,270 | ₩13,364 | ₩13,030 | ₩13,110 | -1.21% | 118.9만 |
|---|
| 2026.01.20 | ₩13,110 | ₩13,217 | ₩12,726 | ₩13,043 | -0.51% | 228.7만 |
|---|
| 2026.01.16 | ₩13,364 | ₩13,571 | ₩13,284 | ₩13,390 | +0.20% | 136.1만 |
|---|
| 2026.01.15 | ₩13,577 | ₩13,724 | ₩13,410 | ₩13,457 | -0.88% | 115.2만 |
|---|
| 2026.01.14 | ₩13,911 | ₩13,978 | ₩13,511 | ₩13,524 | -2.78% | 141.3만 |
|---|
| 2026.01.13 | ₩14,111 | ₩14,145 | ₩13,851 | ₩13,911 | -1.42% | 100.9만 |
|---|
| 2026.01.12 | ₩14,111 | ₩14,231 | ₩13,911 | ₩13,938 | -1.23% | 140.2만 |
|---|
| 2026.01.09 | ₩14,312 | ₩14,365 | ₩14,018 | ₩14,071 | -1.68% | 123.6만 |
|---|
| 2026.01.08 | ₩14,218 | ₩14,412 | ₩14,018 | ₩14,085 | -0.94% | 186만 |
|---|
| 2026.01.07 | ₩14,886 | ₩14,886 | ₩14,178 | ₩14,258 | -4.22% | 224만 |
|---|
| 2026.01.06 | ₩14,445 | ₩15,219 | ₩14,273 | ₩14,899 | +3.14% | 312.5만 |
|---|
| 2026.01.05 | ₩13,671 | ₩14,071 | ₩13,524 | ₩14,045 | +2.73% | 170.5만 |
|---|
| 2026.01.02 | ₩13,410 | ₩13,791 | ₩13,384 | ₩13,577 | +1.24% | 116.9만 |
|---|
| 2025.12.31 | ₩13,017 | ₩13,477 | ₩12,943 | ₩13,350 | +2.56% | 257.1만 |
|---|
| 2025.12.30 | ₩12,816 | ₩13,017 | ₩12,709 | ₩13,017 | +1.56% | 154.5만 |
|---|
| 2025.12.29 | ₩12,496 | ₩12,870 | ₩12,496 | ₩12,803 | +2.46% | 103.7만 |
|---|
| 2025.12.26 | ₩12,696 | ₩12,770 | ₩12,569 | ₩12,696 | 0.00% | 98.9만 |
|---|
| 2025.12.24 | ₩12,723 | ₩12,796 | ₩12,683 | ₩12,723 | 0.00% | 35.1만 |
|---|
| 2025.12.23 | ₩12,883 | ₩12,936 | ₩12,689 | ₩12,723 | -1.24% | 136.7만 |
|---|
| 2025.12.22 | ₩12,282 | ₩12,990 | ₩12,216 | ₩12,923 | +5.22% | 223.7만 |
|---|
| 2025.12.19 | ₩12,509 | ₩12,603 | ₩12,329 | ₩12,349 | -1.28% | 113.1만 |
|---|
| 2025.12.18 | ₩12,202 | ₩12,703 | ₩12,202 | ₩12,536 | +2.74% | 188.9만 |
|---|
| 2025.12.17 | ₩12,002 | ₩12,195 | ₩12,002 | ₩12,135 | +1.11% | 98.9만 |
|---|
| 2025.12.16 | ₩11,775 | ₩11,995 | ₩11,735 | ₩11,962 | +1.59% | 108.2만 |
|---|
| 2025.12.15 | ₩11,788 | ₩11,962 | ₩11,735 | ₩11,802 | +0.11% | 103.7만 |
|---|
| 2025.12.12 | ₩12,109 | ₩12,170 | ₩11,788 | ₩11,788 | -2.65% | 114.3만 |
|---|
| 2025.12.11 | ₩11,989 | ₩12,109 | ₩11,868 | ₩12,069 | +0.67% | 132.1만 |
|---|
| 2025.12.10 | ₩11,815 | ₩12,055 | ₩11,748 | ₩12,015 | +1.69% | 72.5만 |
|---|
| 2025.12.09 | ₩11,735 | ₩12,042 | ₩11,722 | ₩11,868 | +1.14% | 97.5만 |
|---|
| 2025.12.08 | ₩11,868 | ₩12,042 | ₩11,788 | ₩11,802 | -0.56% | 113.5만 |
|---|
| 2025.12.05 | ₩12,029 | ₩12,149 | ₩11,895 | ₩11,908 | -1.00% | 106.9만 |
|---|
| 2025.12.04 | ₩11,989 | ₩12,175 | ₩11,895 | ₩12,029 | +0.33% | 92.6만 |
|---|
| 2025.12.03 | ₩12,069 | ₩12,109 | ₩11,882 | ₩12,029 | -0.33% | 129만 |
|---|
| 2025.12.02 | ₩12,296 | ₩12,296 | ₩12,055 | ₩12,055 | -1.95% | 116.9만 |
|---|
| 2025.12.01 | ₩12,402 | ₩12,442 | ₩12,216 | ₩12,216 | -1.51% | 174만 |
|---|
| 2025.11.28 | ₩12,483 | ₩12,756 | ₩12,483 | ₩12,723 | +1.93% | 46.2만 |
|---|
| 2025.11.26 | ₩12,189 | ₩12,563 | ₩12,135 | ₩12,483 | +2.41% | 184만 |
|---|
| 2025.11.25 | ₩12,309 | ₩12,322 | ₩12,042 | ₩12,256 | -0.43% | 124.2만 |
|---|
| 2025.11.24 | ₩11,975 | ₩12,416 | ₩11,855 | ₩12,389 | +3.46% | 110.2만 |
|---|
| 2025.11.21 | ₩11,962 | ₩12,142 | ₩11,735 | ₩12,055 | +0.78% | 155만 |
|---|
| 2025.11.20 | ₩12,296 | ₩12,489 | ₩11,895 | ₩11,908 | -3.15% | 122만 |
|---|
| 2025.11.19 | ₩12,216 | ₩12,442 | ₩12,162 | ₩12,202 | -0.11% | 115.4만 |
|---|
| 2025.11.18 | ₩12,549 | ₩12,556 | ₩12,269 | ₩12,349 | -1.60% | 74.4만 |
|---|
| 2025.11.17 | ₩12,536 | ₩12,776 | ₩12,437 | ₩12,509 | -0.21% | 74.1만 |
|---|
| 2025.11.14 | ₩12,216 | ₩12,596 | ₩12,182 | ₩12,536 | +2.62% | 96.4만 |
|---|
| 2025.11.13 | ₩12,656 | ₩12,656 | ₩12,242 | ₩12,349 | -2.43% | 108.1만 |
|---|
| 2025.11.12 | ₩13,017 | ₩13,017 | ₩12,669 | ₩12,683 | -2.56% | 73.8만 |
|---|
| 2025.11.11 | ₩13,110 | ₩13,163 | ₩12,843 | ₩12,963 | -1.12% | 92.9만 |
|---|
| 2025.11.10 | ₩12,509 | ₩13,043 | ₩12,483 | ₩13,043 | +4.27% | 228.5만 |
|---|
| 2025.11.07 | ₩12,483 | ₩12,483 | ₩12,089 | ₩12,469 | -0.11% | 170.2만 |
|---|
| 2025.11.06 | ₩12,029 | ₩12,603 | ₩12,029 | ₩12,589 | +4.66% | 198.4만 |
|---|
| 2025.11.05 | ₩12,015 | ₩12,449 | ₩11,581 | ₩12,082 | +0.56% | 560.6만 |
|---|
| 2025.11.04 | ₩12,910 | ₩13,117 | ₩12,683 | ₩12,750 | -1.24% | 132.5만 |
|---|
| 2025.11.03 | ₩13,043 | ₩13,270 | ₩12,843 | ₩13,097 | +0.41% | 129만 |
|---|
| 2025.10.31 | ₩13,017 | ₩13,223 | ₩12,923 | ₩13,163 | +1.13% | 139.3만 |
|---|
| 2025.10.30 | ₩13,083 | ₩13,350 | ₩13,043 | ₩13,083 | 0.00% | 115만 |
|---|
| 2025.10.29 | ₩13,377 | ₩13,537 | ₩13,197 | ₩13,217 | -1.20% | 273.5만 |
|---|
| 2025.10.28 | ₩13,684 | ₩13,684 | ₩13,350 | ₩13,377 | -2.24% | 104.2만 |
|---|
| 2025.10.27 | ₩13,751 | ₩13,751 | ₩13,404 | ₩13,684 | -0.49% | 89.7만 |
|---|
| 2025.10.24 | ₩13,764 | ₩13,884 | ₩13,577 | ₩13,657 | -0.78% | 99.8만 |
|---|
| 2025.10.23 | ₩13,511 | ₩13,564 | ₩13,390 | ₩13,484 | -0.20% | 67.2만 |
|---|
| 2025.10.22 | ₩13,711 | ₩13,711 | ₩13,277 | ₩13,430 | -2.04% | 150.9만 |
|---|
| 2025.10.21 | ₩13,791 | ₩13,791 | ₩13,591 | ₩13,737 | -0.39% | 122.9만 |
|---|
| 2025.10.20 | ₩13,751 | ₩13,938 | ₩13,671 | ₩13,697 | -0.39% | 559.4만 |
|---|
| 2025.10.17 | ₩13,577 | ₩13,804 | ₩13,470 | ₩13,644 | +0.49% | 99.9만 |
|---|
| 2025.10.16 | ₩14,699 | ₩14,699 | ₩13,617 | ₩13,791 | -6.18% | 127.2만 |
|---|
| 2025.10.15 | ₩13,911 | ₩14,886 | ₩13,888 | ₩14,392 | +3.45% | 236.1만 |
|---|
| 2025.10.14 | ₩13,711 | ₩14,031 | ₩13,691 | ₩13,818 | +0.78% | 169.4만 |
|---|
| 2025.10.13 | ₩13,831 | ₩13,978 | ₩13,757 | ₩13,804 | -0.19% | 96.6만 |
|---|
| 2025.10.10 | ₩14,298 | ₩14,432 | ₩13,477 | ₩13,644 | -4.58% | 163.2만 |
|---|