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 | ₩13,889 | ₩14,103 | ₩13,782 | ₩13,836 | -0.38% | 113.2만 |
| 2026.10.08 | ₩13,756 | ₩13,909 | ₩13,649 | ₩13,796 | +0.29% | 113.6만 |
| 2026.10.07 | ₩13,676 | ₩13,889 | ₩13,529 | ₩13,822 | +1.07% | 121.4만 |
| 2026.10.06 | ₩13,796 | ₩14,009 | ₩13,729 | ₩13,849 | +0.39% | 135.1만 |
| 2026.10.05 | ₩13,942 | ₩13,983 | ₩13,516 | ₩13,596 | -2.49% | 165.9만 |
| 2026.10.02 | ₩14,076 | ₩14,196 | ₩13,802 | ₩13,862 | -1.52% | 110.5만 |
| 2026.10.01 | ₩13,942 | ₩13,942 | ₩13,609 | ₩13,916 | -0.19% | 92.2만 |
| 2026.09.30 | ₩13,969 | ₩14,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,969 |
| 0.00% |
| 65.6만 |
| 2026.09.29 | ₩13,849 | ₩13,956 | ₩13,622 | ₩13,929 | +0.58% | 61만 |
|---|
| 2026.09.28 | ₩13,996 | ₩14,049 | ₩13,662 | ₩13,822 | -1.24% | 125.2만 |
|---|
| 2026.09.25 | ₩14,009 | ₩14,176 | ₩13,942 | ₩14,076 | +0.48% | 69만 |
|---|
| 2026.09.24 | ₩14,156 | ₩14,196 | ₩13,742 | ₩13,969 | -1.32% | 157.9만 |
|---|
| 2026.09.23 | ₩14,383 | ₩14,383 | ₩14,156 | ₩14,236 | -1.02% | 71만 |
|---|
| 2026.09.22 | ₩14,449 | ₩14,583 | ₩14,363 | ₩14,436 | -0.09% | 108.9만 |
|---|
| 2026.09.21 | ₩14,703 | ₩14,803 | ₩14,396 | ₩14,463 | -1.63% | 102.8만 |
|---|
| 2026.09.18 | ₩14,903 | ₩14,990 | ₩14,570 | ₩14,596 | -2.06% | 89.3만 |
|---|
| 2026.09.17 | ₩15,063 | ₩15,143 | ₩14,843 | ₩15,037 | -0.18% | 81.4만 |
|---|
| 2026.09.16 | ₩14,756 | ₩14,850 | ₩14,650 | ₩14,756 | 0.00% | 61.2만 |
|---|
| 2026.09.15 | ₩14,916 | ₩14,983 | ₩14,716 | ₩14,730 | -1.25% | 58.9만 |
|---|
| 2026.09.14 | ₩15,063 | ₩15,170 | ₩14,903 | ₩14,943 | -0.80% | 57.5만 |
|---|
| 2026.09.11 | ₩15,463 | ₩15,570 | ₩15,210 | ₩15,210 | -1.64% | 47.1만 |
|---|
| 2026.09.10 | ₩15,477 | ₩15,557 | ₩15,210 | ₩15,317 | -1.03% | 50만 |
|---|
| 2026.09.09 | ₩16,331 | ₩16,391 | ₩15,625 | ₩15,637 | -4.25% | 50.7만 |
|---|
| 2026.09.08 | ₩16,144 | ₩16,578 | ₩15,981 | ₩16,344 | +1.24% | 90.2만 |
|---|
| 2026.09.04 | ₩15,917 | ₩16,244 | ₩15,837 | ₩16,197 | +1.76% | 42.5만 |
|---|
| 2026.09.03 | ₩16,104 | ₩16,144 | ₩15,810 | ₩16,024 | -0.50% | 48.2만 |
|---|
| 2026.09.02 | ₩15,637 | ₩15,957 | ₩15,504 | ₩15,877 | +1.54% | 56.2만 |
|---|
| 2026.09.01 | ₩15,850 | ₩16,011 | ₩15,517 | ₩15,650 | -1.26% | 93만 |
|---|
| 2026.08.31 | ₩15,517 | ₩16,037 | ₩15,410 | ₩16,011 | +3.18% | 120.2만 |
|---|
| 2026.08.28 | ₩15,770 | ₩16,091 | ₩15,584 | ₩15,637 | -0.85% | 76.4만 |
|---|
| 2026.08.27 | ₩15,544 | ₩15,877 | ₩15,343 | ₩15,730 | +1.20% | 75.7만 |
|---|
| 2026.08.26 | ₩15,584 | ₩15,717 | ₩15,463 | ₩15,597 | +0.09% | 68.5만 |
|---|
| 2026.08.25 | ₩15,143 | ₩15,724 | ₩15,077 | ₩15,557 | +2.73% | 82만 |
|---|
| 2026.08.24 | ₩14,943 | ₩15,194 | ₩14,642 | ₩15,063 | +0.80% | 128.9만 |
|---|
| 2026.08.21 | ₩15,237 | ₩15,237 | ₩14,823 | ₩14,876 | -2.36% | 78.9만 |
|---|
| 2026.08.20 | ₩15,450 | ₩15,517 | ₩15,023 | ₩15,130 | -2.07% | 49.6만 |
|---|
| 2026.08.19 | ₩15,490 | ₩15,584 | ₩15,303 | ₩15,450 | -0.26% | 45.4만 |
|---|
| 2026.08.18 | ₩15,517 | ₩15,597 | ₩15,237 | ₩15,250 | -1.72% | 85.9만 |
|---|
| 2026.08.17 | ₩15,690 | ₩15,777 | ₩15,357 | ₩15,490 | -1.28% | 44.9만 |
|---|
| 2026.08.14 | ₩15,544 | ₩15,704 | ₩15,409 | ₩15,677 | +0.86% | 57.5만 |
|---|
| 2026.08.13 | ₩15,303 | ₩15,624 | ₩15,223 | ₩15,477 | +1.13% | 67.9만 |
|---|
| 2026.08.12 | ₩15,410 | ₩15,411 | ₩15,237 | ₩15,317 | -0.61% | 57.2만 |
|---|
| 2026.08.11 | ₩15,290 | ₩15,477 | ₩15,223 | ₩15,277 | -0.09% | 60.2만 |
|---|
| 2026.08.10 | ₩15,090 | ₩15,317 | ₩15,073 | ₩15,183 | +0.62% | 65.7만 |
|---|
| 2026.08.07 | ₩15,277 | ₩15,463 | ₩15,183 | ₩15,263 | -0.09% | 54.1만 |
|---|
| 2026.08.06 | ₩15,450 | ₩15,570 | ₩15,170 | ₩15,223 | -1.47% | 68.7만 |
|---|
| 2026.08.05 | ₩15,970 | ₩15,970 | ₩15,323 | ₩15,410 | -3.51% | 85.7만 |
|---|
| 2026.08.04 | ₩16,011 | ₩16,011 | ₩15,544 | ₩15,730 | -1.75% | 97만 |
|---|
| 2026.08.03 | ₩15,864 | ₩16,037 | ₩15,590 | ₩15,850 | -0.08% | 112.5만 |
|---|
| 2026.07.31 | ₩15,877 | ₩16,103 | ₩15,693 | ₩15,877 | 0.00% | 111.9만 |
|---|
| 2026.07.30 | ₩15,077 | ₩15,884 | ₩14,963 | ₩15,824 | +4.96% | 121.4만 |
|---|
| 2026.07.29 | ₩16,037 | ₩16,224 | ₩14,650 | ₩14,783 | -7.82% | 270.8만 |
|---|
| 2026.07.28 | ₩15,944 | ₩16,518 | ₩15,183 | ₩15,770 | -1.09% | 341.2만 |
|---|
| 2026.07.27 | ₩16,731 | ₩16,964 | ₩16,498 | ₩16,824 | +0.56% | 99.6만 |
|---|
| 2026.07.24 | ₩16,851 | ₩16,958 | ₩16,678 | ₩16,731 | -0.71% | 84.4만 |
|---|
| 2026.07.23 | ₩17,025 | ₩17,038 | ₩16,664 | ₩16,691 | -1.96% | 69.6만 |
|---|
| 2026.07.22 | ₩16,558 | ₩17,225 | ₩16,464 | ₩17,185 | +3.79% | 122.6만 |
|---|
| 2026.07.21 | ₩16,157 | ₩16,451 | ₩15,864 | ₩16,344 | +1.16% | 88.2만 |
|---|
| 2026.07.20 | ₩16,091 | ₩16,317 | ₩16,051 | ₩16,157 | +0.41% | 65.1만 |
|---|
| 2026.07.17 | ₩16,291 | ₩16,291 | ₩15,937 | ₩16,037 | -1.56% | 78만 |
|---|
| 2026.07.16 | ₩16,664 | ₩16,664 | ₩16,037 | ₩16,251 | -2.48% | 82.1만 |
|---|
| 2026.07.15 | ₩16,664 | ₩16,998 | ₩16,591 | ₩16,718 | +0.32% | 92.3만 |
|---|
| 2026.07.14 | ₩16,464 | ₩16,671 | ₩16,411 | ₩16,464 | 0.00% | 75.3만 |
|---|
| 2026.07.13 | ₩16,131 | ₩16,431 | ₩15,810 | ₩16,184 | +0.33% | 89.1만 |
|---|
| 2026.07.10 | ₩16,491 | ₩16,624 | ₩16,197 | ₩16,211 | -1.70% | 86.1만 |
|---|
| 2026.07.09 | ₩16,811 | ₩16,918 | ₩16,291 | ₩16,544 | -1.59% | 92.2만 |
|---|
| 2026.07.08 | ₩16,571 | ₩16,764 | ₩16,391 | ₩16,651 | +0.48% | 116.3만 |
|---|
| 2026.07.07 | ₩16,558 | ₩16,958 | ₩16,511 | ₩16,718 | +0.97% | 143.1만 |
|---|
| 2026.07.06 | ₩16,491 | ₩17,038 | ₩16,291 | ₩16,598 | +0.65% | 147만 |
|---|
| 2026.07.02 | ₩16,344 | ₩16,771 | ₩16,197 | ₩16,477 | +0.82% | 122.2만 |
|---|
| 2026.07.01 | ₩15,744 | ₩16,304 | ₩15,730 | ₩16,051 | +1.95% | 145.4만 |
|---|
| 2026.06.30 | ₩15,877 | ₩15,944 | ₩15,584 | ₩15,757 | -0.76% | 84.4만 |
|---|
| 2026.06.29 | ₩16,051 | ₩16,171 | ₩15,810 | ₩15,810 | -1.50% | 70만 |
|---|
| 2026.06.26 | ₩15,597 | ₩16,144 | ₩15,343 | ₩16,051 | +2.91% | 68만 |
|---|
| 2026.06.25 | ₩15,850 | ₩16,144 | ₩15,403 | ₩15,437 | -2.61% | 81.9만 |
|---|
| 2026.06.24 | ₩15,463 | ₩15,630 | ₩15,343 | ₩15,584 | +0.78% | 98만 |
|---|
| 2026.06.23 | ₩15,343 | ₩15,430 | ₩15,183 | ₩15,397 | +0.35% | 88.7만 |
|---|
| 2026.06.22 | ₩15,770 | ₩15,917 | ₩15,450 | ₩15,597 | -1.10% | 99.1만 |
|---|
| 2026.06.18 | ₩15,610 | ₩15,824 | ₩15,343 | ₩15,770 | +1.03% | 53.8만 |
|---|
| 2026.06.17 | ₩15,570 | ₩15,824 | ₩15,477 | ₩15,517 | -0.34% | 60.2만 |
|---|
| 2026.06.16 | ₩15,544 | ₩15,850 | ₩15,504 | ₩15,610 | +0.43% | 64.4만 |
|---|
| 2026.06.15 | ₩15,770 | ₩15,884 | ₩15,357 | ₩15,557 | -1.35% | 78.6만 |
|---|
| 2026.06.12 | ₩15,397 | ₩15,737 | ₩15,363 | ₩15,557 | +1.04% | 48.7만 |
|---|
| 2026.06.11 | ₩15,277 | ₩15,463 | ₩15,023 | ₩15,423 | +0.96% | 97.1만 |
|---|
| 2026.06.10 | ₩15,330 | ₩15,450 | ₩15,117 | ₩15,303 | -0.17% | 99.7만 |
|---|
| 2026.06.09 | ₩15,757 | ₩15,784 | ₩15,143 | ₩15,530 | -1.44% | 77.6만 |
|---|
| 2026.06.08 | ₩15,797 | ₩15,837 | ₩15,470 | ₩15,610 | -1.18% | 89.1만 |
|---|
| 2026.06.05 | ₩16,024 | ₩16,077 | ₩15,343 | ₩15,504 | -3.25% | 125.5만 |
|---|
| 2026.06.04 | ₩16,277 | ₩16,357 | ₩15,930 | ₩16,211 | -0.41% | 95.5만 |
|---|
| 2026.06.03 | ₩16,891 | ₩16,918 | ₩16,391 | ₩16,397 | -2.92% | 87.5만 |
|---|
| 2026.06.02 | ₩16,611 | ₩17,678 | ₩16,544 | ₩17,038 | +2.57% | 157.4만 |
|---|
| 2026.06.01 | ₩16,651 | ₩16,824 | ₩16,237 | ₩16,611 | -0.24% | 114.8만 |
|---|
| 2026.05.29 | ₩15,877 | ₩16,678 | ₩15,590 | ₩16,651 | +4.87% | 139.9만 |
|---|
| 2026.05.28 | ₩15,690 | ₩15,864 | ₩15,557 | ₩15,810 | +0.77% | 31.9만 |
|---|
| 2026.05.27 | ₩15,730 | ₩15,850 | ₩15,610 | ₩15,624 | -0.68% | 35.7만 |
|---|
| 2026.05.26 | ₩15,797 | ₩15,937 | ₩15,737 | ₩15,770 | -0.17% | 43만 |
|---|
| 2026.05.22 | ₩15,570 | ₩15,917 | ₩15,504 | ₩15,650 | +0.51% | 62.8만 |
|---|
| 2026.05.21 | ₩14,997 | ₩15,670 | ₩14,850 | ₩15,624 | +4.18% | 68.2만 |
|---|
| 2026.05.20 | ₩14,743 | ₩15,303 | ₩14,690 | ₩15,050 | +2.08% | 111.9만 |
|---|
| 2026.05.19 | ₩15,490 | ₩15,550 | ₩14,636 | ₩14,743 | -4.82% | 111.5만 |
|---|
| 2026.05.18 | ₩14,997 | ₩15,730 | ₩14,847 | ₩15,610 | +4.09% | 216.3만 |
|---|
| 2026.05.15 | ₩14,997 | ₩15,183 | ₩14,676 | ₩14,783 | -1.42% | 152.5만 |
|---|
| 2026.05.14 | ₩15,557 | ₩15,744 | ₩15,263 | ₩15,303 | -1.63% | 58.9만 |
|---|
| 2026.05.13 | ₩15,530 | ₩15,744 | ₩15,303 | ₩15,570 | +0.26% | 94.8만 |
|---|
| 2026.05.12 | ₩16,024 | ₩16,117 | ₩15,257 | ₩15,570 | -2.83% | 121.1만 |
|---|
| 2026.05.11 | ₩15,837 | ₩16,824 | ₩15,824 | ₩16,117 | +1.77% | 229.4만 |
|---|
| 2026.05.08 | ₩15,450 | ₩16,538 | ₩15,450 | ₩15,650 | +1.30% | 328.3만 |
|---|
| 2026.05.07 | ₩14,103 | ₩15,263 | ₩14,023 | ₩15,223 | +7.95% | 207.2만 |
|---|
| 2026.05.06 | ₩14,369 | ₩15,417 | ₩14,369 | ₩14,956 | +4.09% | 316.4만 |
|---|
| 2026.05.05 | ₩13,942 | ₩14,516 | ₩13,902 | ₩14,423 | +3.44% | 149.1만 |
|---|
| 2026.05.04 | ₩14,329 | ₩14,449 | ₩13,809 | ₩13,876 | -3.17% | 63만 |
|---|
| 2026.05.01 | ₩13,876 | ₩14,343 | ₩13,685 | ₩14,289 | +2.98% | 116.5만 |
|---|
| 2026.04.30 | ₩13,676 | ₩13,889 | ₩13,622 | ₩13,809 | +0.98% | 102.3만 |
|---|
| 2026.04.29 | ₩13,796 | ₩13,832 | ₩13,422 | ₩13,636 | -1.16% | 101.7만 |
|---|
| 2026.04.28 | ₩13,729 | ₩13,916 | ₩13,622 | ₩13,796 | +0.49% | 62.9만 |
|---|
| 2026.04.27 | ₩13,542 | ₩13,796 | ₩13,542 | ₩13,729 | +1.38% | 79.6만 |
|---|
| 2026.04.24 | ₩13,235 | ₩13,516 | ₩13,142 | ₩13,409 | +1.31% | 72.4만 |
|---|
| 2026.04.23 | ₩13,342 | ₩13,462 | ₩13,235 | ₩13,249 | -0.70% | 81.2만 |
|---|
| 2026.04.22 | ₩13,369 | ₩13,456 | ₩13,175 | ₩13,275 | -0.70% | 92.8만 |
|---|
| 2026.04.21 | ₩13,395 | ₩13,476 | ₩13,135 | ₩13,209 | -1.39% | 90.6만 |
|---|
| 2026.04.20 | ₩13,556 | ₩13,642 | ₩13,342 | ₩13,342 | -1.57% | 67.2만 |
|---|
| 2026.04.17 | ₩13,502 | ₩13,676 | ₩13,322 | ₩13,596 | +0.69% | 96.1만 |
|---|
| 2026.04.16 | ₩13,742 | ₩13,782 | ₩13,502 | ₩13,529 | -1.55% | 89.5만 |
|---|
| 2026.04.15 | ₩13,742 | ₩13,836 | ₩13,636 | ₩13,769 | +0.19% | 38.7만 |
|---|
| 2026.04.14 | ₩13,596 | ₩13,902 | ₩13,522 | ₩13,716 | +0.88% | 59.5만 |
|---|
| 2026.04.13 | ₩13,542 | ₩13,582 | ₩13,409 | ₩13,489 | -0.39% | 109.3만 |
|---|
| 2026.04.10 | ₩13,596 | ₩13,724 | ₩13,502 | ₩13,662 | +0.49% | 44.4만 |
|---|
| 2026.04.09 | ₩13,769 | ₩13,942 | ₩13,609 | ₩13,622 | -1.07% | 73.3만 |
|---|
| 2026.04.08 | ₩14,049 | ₩14,109 | ₩13,689 | ₩13,796 | -1.80% | 54.4만 |
|---|
| 2026.04.07 | ₩13,942 | ₩14,049 | ₩13,796 | ₩13,836 | -0.77% | 37.3만 |
|---|
| 2026.04.06 | ₩14,183 | ₩14,316 | ₩14,043 | ₩14,049 | -0.94% | 40.6만 |
|---|
| 2026.04.02 | ₩14,063 | ₩14,329 | ₩14,036 | ₩14,169 | +0.76% | 47.4만 |
|---|
| 2026.04.01 | ₩14,209 | ₩14,369 | ₩14,136 | ₩14,263 | +0.38% | 60.3만 |
|---|
| 2026.03.31 | ₩13,662 | ₩14,276 | ₩13,556 | ₩14,169 | +3.71% | 145.1만 |
|---|
| 2026.03.30 | ₩13,609 | ₩13,729 | ₩13,289 | ₩13,502 | -0.78% | 160.3만 |
|---|
| 2026.03.27 | ₩13,342 | ₩13,816 | ₩13,335 | ₩13,662 | +2.40% | 104만 |
|---|
| 2026.03.26 | ₩13,556 | ₩13,796 | ₩13,349 | ₩13,449 | -0.79% | 52.5만 |
|---|
| 2026.03.25 | ₩13,876 | ₩13,902 | ₩13,609 | ₩13,756 | -0.87% | 45.5만 |
|---|
| 2026.03.24 | ₩13,382 | ₩13,753 | ₩13,355 | ₩13,716 | +2.49% | 43.1만 |
|---|
| 2026.03.23 | ₩13,409 | ₩13,542 | ₩13,209 | ₩13,476 | +0.50% | 77.2만 |
|---|
| 2026.03.20 | ₩13,676 | ₩13,716 | ₩13,209 | ₩13,235 | -3.22% | 62.9만 |
|---|
| 2026.03.19 | ₩13,596 | ₩13,769 | ₩13,542 | ₩13,702 | +0.79% | 42.9만 |
|---|
| 2026.03.18 | ₩14,143 | ₩14,143 | ₩13,836 | ₩13,916 | -1.60% | 39.5만 |
|---|
| 2026.03.17 | ₩14,343 | ₩14,463 | ₩14,209 | ₩14,249 | -0.65% | 44만 |
|---|
| 2026.03.16 | ₩14,009 | ₩14,476 | ₩13,956 | ₩14,156 | +1.05% | 70.1만 |
|---|
| 2026.03.13 | ₩14,329 | ₩14,356 | ₩13,476 | ₩13,769 | -3.91% | 103.7만 |
|---|
| 2026.03.12 | ₩14,063 | ₩14,636 | ₩14,009 | ₩14,169 | +0.76% | 120.4만 |
|---|
| 2026.03.11 | ₩13,902 | ₩14,223 | ₩13,649 | ₩14,196 | +2.11% | 126.9만 |
|---|
| 2026.03.10 | ₩13,409 | ₩14,069 | ₩13,375 | ₩13,929 | +3.88% | 95.8만 |
|---|
| 2026.03.09 | ₩13,035 | ₩13,275 | ₩12,822 | ₩13,275 | +1.84% | 81.4만 |
|---|
| 2026.03.06 | ₩13,289 | ₩13,355 | ₩13,149 | ₩13,235 | -0.40% | 82.8만 |
|---|
| 2026.03.05 | ₩13,569 | ₩13,596 | ₩13,342 | ₩13,489 | -0.59% | 64.2만 |
|---|
| 2026.03.04 | ₩13,702 | ₩13,782 | ₩13,556 | ₩13,676 | -0.19% | 49.1만 |
|---|
| 2026.03.03 | ₩13,676 | ₩13,682 | ₩13,142 | ₩13,569 | -0.78% | 105.2만 |
|---|
| 2026.03.02 | ₩14,009 | ₩14,063 | ₩13,649 | ₩13,929 | -0.57% | 68.9만 |
|---|
| 2026.02.27 | ₩14,049 | ₩14,169 | ₩13,876 | ₩14,129 | +0.57% | 91.8만 |
|---|
| 2026.02.26 | ₩14,143 | ₩14,209 | ₩13,809 | ₩14,183 | +0.28% | 85.2만 |
|---|
| 2026.02.25 | ₩14,409 | ₩14,463 | ₩13,809 | ₩14,116 | -2.04% | 76.4만 |
|---|
| 2026.02.24 | ₩14,276 | ₩14,463 | ₩14,161 | ₩14,369 | +0.65% | 91.5만 |
|---|
| 2026.02.23 | ₩14,196 | ₩14,329 | ₩14,103 | ₩14,209 | +0.09% | 90.2만 |
|---|
| 2026.02.20 | ₩13,849 | ₩14,396 | ₩13,609 | ₩14,169 | +2.31% | 143.2만 |
|---|
| 2026.02.19 | ₩13,929 | ₩14,169 | ₩13,622 | ₩13,742 | -1.34% | 116.4만 |
|---|
| 2026.02.18 | ₩14,303 | ₩14,349 | ₩13,809 | ₩13,916 | -2.71% | 140.8만 |
|---|
| 2026.02.17 | ₩14,423 | ₩14,650 | ₩14,129 | ₩14,276 | -1.02% | 163.8만 |
|---|
| 2026.02.13 | ₩14,263 | ₩14,436 | ₩14,109 | ₩14,396 | +0.94% | 133.1만 |
|---|
| 2026.02.12 | ₩14,876 | ₩14,997 | ₩14,076 | ₩14,209 | -4.48% | 188.1만 |
|---|
| 2026.02.11 | ₩15,010 | ₩15,103 | ₩14,463 | ₩14,783 | -1.51% | 260.8만 |
|---|
| 2026.02.10 | ₩14,009 | ₩15,030 | ₩13,862 | ₩14,836 | +5.90% | 607.8만 |
|---|
| 2026.02.09 | ₩13,422 | ₩13,656 | ₩13,337 | ₩13,582 | +1.19% | 235.2만 |
|---|
| 2026.02.06 | ₩13,262 | ₩13,576 | ₩13,235 | ₩13,435 | +1.31% | 247.3만 |
|---|
| 2026.02.05 | ₩13,075 | ₩13,182 | ₩12,842 | ₩13,102 | +0.20% | 120.3만 |
|---|
| 2026.02.04 | ₩13,249 | ₩13,362 | ₩13,129 | ₩13,249 | 0.00% | 193.2만 |
|---|
| 2026.02.03 | ₩13,342 | ₩13,702 | ₩13,002 | ₩13,155 | -1.40% | 231.5만 |
|---|
| 2026.02.02 | ₩12,915 | ₩13,342 | ₩12,888 | ₩13,195 | +2.17% | 113.5만 |
|---|
| 2026.01.30 | ₩13,142 | ₩13,249 | ₩12,888 | ₩12,995 | -1.12% | 114.6만 |
|---|
| 2026.01.29 | ₩13,435 | ₩13,589 | ₩13,022 | ₩13,129 | -2.28% | 126.3만 |
|---|
| 2026.01.28 | ₩13,142 | ₩13,496 | ₩13,142 | ₩13,409 | +2.03% | 196.2만 |
|---|
| 2026.01.27 | ₩12,935 | ₩13,362 | ₩12,822 | ₩13,115 | +1.39% | 99.5만 |
|---|
| 2026.01.26 | ₩12,675 | ₩13,095 | ₩12,675 | ₩12,942 | +2.11% | 105.6만 |
|---|
| 2026.01.23 | ₩12,995 | ₩13,062 | ₩12,868 | ₩12,875 | -0.92% | 145.6만 |
|---|
| 2026.01.22 | ₩13,155 | ₩13,162 | ₩12,902 | ₩12,982 | -1.32% | 178.2만 |
|---|
| 2026.01.21 | ₩13,262 | ₩13,355 | ₩13,022 | ₩13,102 | -1.21% | 118.9만 |
|---|
| 2026.01.20 | ₩13,102 | ₩13,209 | ₩12,718 | ₩13,035 | -0.51% | 228.7만 |
|---|
| 2026.01.16 | ₩13,355 | ₩13,562 | ₩13,275 | ₩13,382 | +0.20% | 136.1만 |
|---|
| 2026.01.15 | ₩13,569 | ₩13,716 | ₩13,402 | ₩13,449 | -0.88% | 115.2만 |
|---|
| 2026.01.14 | ₩13,902 | ₩13,969 | ₩13,502 | ₩13,516 | -2.78% | 141.3만 |
|---|
| 2026.01.13 | ₩14,103 | ₩14,136 | ₩13,842 | ₩13,902 | -1.42% | 100.9만 |
|---|
| 2026.01.12 | ₩14,103 | ₩14,223 | ₩13,902 | ₩13,929 | -1.23% | 140.2만 |
|---|
| 2026.01.09 | ₩14,303 | ₩14,356 | ₩14,009 | ₩14,063 | -1.68% | 123.6만 |
|---|
| 2026.01.08 | ₩14,209 | ₩14,403 | ₩14,009 | ₩14,076 | -0.94% | 186만 |
|---|
| 2026.01.07 | ₩14,876 | ₩14,876 | ₩14,169 | ₩14,249 | -4.22% | 224만 |
|---|
| 2026.01.06 | ₩14,436 | ₩15,210 | ₩14,264 | ₩14,890 | +3.14% | 312.5만 |
|---|
| 2026.01.05 | ₩13,662 | ₩14,063 | ₩13,516 | ₩14,036 | +2.73% | 170.5만 |
|---|
| 2026.01.02 | ₩13,402 | ₩13,782 | ₩13,375 | ₩13,569 | +1.24% | 116.9만 |
|---|
| 2025.12.31 | ₩13,009 | ₩13,469 | ₩12,935 | ₩13,342 | +2.56% | 257.1만 |
|---|
| 2025.12.30 | ₩12,808 | ₩13,009 | ₩12,702 | ₩13,009 | +1.56% | 154.5만 |
|---|
| 2025.12.29 | ₩12,488 | ₩12,862 | ₩12,488 | ₩12,795 | +2.46% | 103.7만 |
|---|
| 2025.12.26 | ₩12,688 | ₩12,762 | ₩12,562 | ₩12,688 | 0.00% | 98.9만 |
|---|
| 2025.12.24 | ₩12,715 | ₩12,788 | ₩12,675 | ₩12,715 | 0.00% | 35.1만 |
|---|
| 2025.12.23 | ₩12,875 | ₩12,928 | ₩12,682 | ₩12,715 | -1.24% | 136.7만 |
|---|
| 2025.12.22 | ₩12,275 | ₩12,982 | ₩12,208 | ₩12,915 | +5.22% | 223.7만 |
|---|
| 2025.12.19 | ₩12,502 | ₩12,595 | ₩12,321 | ₩12,341 | -1.28% | 113.1만 |
|---|
| 2025.12.18 | ₩12,195 | ₩12,695 | ₩12,195 | ₩12,528 | +2.74% | 188.9만 |
|---|
| 2025.12.17 | ₩11,995 | ₩12,188 | ₩11,995 | ₩12,128 | +1.11% | 98.9만 |
|---|
| 2025.12.16 | ₩11,768 | ₩11,988 | ₩11,728 | ₩11,955 | +1.59% | 108.2만 |
|---|
| 2025.12.15 | ₩11,781 | ₩11,955 | ₩11,728 | ₩11,794 | +0.11% | 103.7만 |
|---|
| 2025.12.12 | ₩12,101 | ₩12,163 | ₩11,781 | ₩11,781 | -2.65% | 114.3만 |
|---|
| 2025.12.11 | ₩11,981 | ₩12,101 | ₩11,861 | ₩12,061 | +0.67% | 132.1만 |
|---|
| 2025.12.10 | ₩11,808 | ₩12,048 | ₩11,741 | ₩12,008 | +1.69% | 72.5만 |
|---|
| 2025.12.09 | ₩11,728 | ₩12,035 | ₩11,714 | ₩11,861 | +1.14% | 97.5만 |
|---|
| 2025.12.08 | ₩11,861 | ₩12,035 | ₩11,781 | ₩11,794 | -0.56% | 113.5만 |
|---|
| 2025.12.05 | ₩12,021 | ₩12,141 | ₩11,888 | ₩11,901 | -1.00% | 106.9만 |
|---|
| 2025.12.04 | ₩11,981 | ₩12,168 | ₩11,888 | ₩12,021 | +0.33% | 92.6만 |
|---|
| 2025.12.03 | ₩12,061 | ₩12,101 | ₩11,874 | ₩12,021 | -0.33% | 129만 |
|---|
| 2025.12.02 | ₩12,288 | ₩12,288 | ₩12,048 | ₩12,048 | -1.95% | 116.9만 |
|---|
| 2025.12.01 | ₩12,395 | ₩12,435 | ₩12,208 | ₩12,208 | -1.51% | 174만 |
|---|
| 2025.11.28 | ₩12,475 | ₩12,748 | ₩12,475 | ₩12,715 | +1.93% | 46.2만 |
|---|
| 2025.11.26 | ₩12,181 | ₩12,555 | ₩12,128 | ₩12,475 | +2.41% | 184만 |
|---|
| 2025.11.25 | ₩12,301 | ₩12,315 | ₩12,035 | ₩12,248 | -0.43% | 124.2만 |
|---|
| 2025.11.24 | ₩11,968 | ₩12,408 | ₩11,848 | ₩12,381 | +3.46% | 110.2만 |
|---|
| 2025.11.21 | ₩11,955 | ₩12,135 | ₩11,728 | ₩12,048 | +0.78% | 155만 |
|---|
| 2025.11.20 | ₩12,288 | ₩12,482 | ₩11,888 | ₩11,901 | -3.15% | 122만 |
|---|
| 2025.11.19 | ₩12,208 | ₩12,435 | ₩12,155 | ₩12,195 | -0.11% | 115.4만 |
|---|
| 2025.11.18 | ₩12,542 | ₩12,548 | ₩12,261 | ₩12,341 | -1.60% | 74.4만 |
|---|
| 2025.11.17 | ₩12,528 | ₩12,768 | ₩12,430 | ₩12,502 | -0.21% | 74.1만 |
|---|
| 2025.11.14 | ₩12,208 | ₩12,588 | ₩12,175 | ₩12,528 | +2.62% | 96.4만 |
|---|
| 2025.11.13 | ₩12,648 | ₩12,648 | ₩12,235 | ₩12,341 | -2.43% | 108.1만 |
|---|
| 2025.11.12 | ₩13,009 | ₩13,009 | ₩12,662 | ₩12,675 | -2.56% | 73.8만 |
|---|
| 2025.11.11 | ₩13,102 | ₩13,155 | ₩12,835 | ₩12,955 | -1.12% | 92.9만 |
|---|
| 2025.11.10 | ₩12,502 | ₩13,035 | ₩12,475 | ₩13,035 | +4.27% | 228.5만 |
|---|
| 2025.11.07 | ₩12,475 | ₩12,475 | ₩12,081 | ₩12,462 | -0.11% | 170.2만 |
|---|
| 2025.11.06 | ₩12,021 | ₩12,595 | ₩12,021 | ₩12,582 | +4.66% | 198.4만 |
|---|
| 2025.11.05 | ₩12,008 | ₩12,442 | ₩11,574 | ₩12,075 | +0.56% | 560.6만 |
|---|
| 2025.11.04 | ₩12,902 | ₩13,109 | ₩12,675 | ₩12,742 | -1.24% | 132.5만 |
|---|
| 2025.11.03 | ₩13,035 | ₩13,262 | ₩12,835 | ₩13,089 | +0.41% | 129만 |
|---|
| 2025.10.31 | ₩13,009 | ₩13,215 | ₩12,915 | ₩13,155 | +1.13% | 139.3만 |
|---|
| 2025.10.30 | ₩13,075 | ₩13,342 | ₩13,035 | ₩13,075 | 0.00% | 115만 |
|---|
| 2025.10.29 | ₩13,369 | ₩13,529 | ₩13,189 | ₩13,209 | -1.20% | 273.5만 |
|---|
| 2025.10.28 | ₩13,676 | ₩13,676 | ₩13,342 | ₩13,369 | -2.24% | 104.2만 |
|---|
| 2025.10.27 | ₩13,742 | ₩13,742 | ₩13,395 | ₩13,676 | -0.49% | 89.7만 |
|---|
| 2025.10.24 | ₩13,756 | ₩13,876 | ₩13,569 | ₩13,649 | -0.78% | 99.8만 |
|---|
| 2025.10.23 | ₩13,502 | ₩13,556 | ₩13,382 | ₩13,476 | -0.20% | 67.2만 |
|---|
| 2025.10.22 | ₩13,702 | ₩13,702 | ₩13,269 | ₩13,422 | -2.04% | 150.9만 |
|---|
| 2025.10.21 | ₩13,782 | ₩13,782 | ₩13,582 | ₩13,729 | -0.39% | 122.9만 |
|---|
| 2025.10.20 | ₩13,742 | ₩13,929 | ₩13,662 | ₩13,689 | -0.39% | 559.4만 |
|---|
| 2025.10.17 | ₩13,569 | ₩13,796 | ₩13,462 | ₩13,636 | +0.49% | 99.9만 |
|---|
| 2025.10.16 | ₩14,690 | ₩14,690 | ₩13,609 | ₩13,782 | -6.18% | 127.2만 |
|---|
| 2025.10.15 | ₩13,902 | ₩14,876 | ₩13,880 | ₩14,383 | +3.45% | 236.1만 |
|---|
| 2025.10.14 | ₩13,702 | ₩14,023 | ₩13,682 | ₩13,809 | +0.78% | 169.4만 |
|---|
| 2025.10.13 | ₩13,822 | ₩13,969 | ₩13,749 | ₩13,796 | -0.19% | 96.6만 |
|---|
| 2025.10.10 | ₩14,289 | ₩14,423 | ₩13,469 | ₩13,636 | -4.58% | 163.2만 |
|---|