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 | ₩13,897 | ₩14,110 | ₩13,790 | ₩13,843 | -0.38% | 113.2만 |
| 2026.10.08 | ₩13,763 | ₩13,917 | ₩13,656 | ₩13,803 | +0.29% | 113.6만 |
| 2026.10.07 | ₩13,683 | ₩13,897 | ₩13,536 | ₩13,830 | +1.07% | 121.4만 |
| 2026.10.06 | ₩13,803 | ₩14,017 | ₩13,736 | ₩13,857 | +0.39% | 135.1만 |
| 2026.10.05 | ₩13,950 | ₩13,990 | ₩13,523 | ₩13,603 | -2.49% | 165.9만 |
| 2026.10.02 | ₩14,084 | ₩14,204 | ₩13,810 | ₩13,870 | -1.52% | 110.5만 |
| 2026.10.01 | ₩13,950 | ₩13,950 | ₩13,616 | ₩13,923 | -0.19% | 92.2만 |
| 2026.09.30 | ₩13,977 | ₩14,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,977 |
| 0.00% |
| 65.6만 |
| 2026.09.29 | ₩13,857 | ₩13,963 | ₩13,630 | ₩13,937 | +0.58% | 61만 |
|---|
| 2026.09.28 | ₩14,003 | ₩14,057 | ₩13,670 | ₩13,830 | -1.24% | 125.2만 |
|---|
| 2026.09.25 | ₩14,017 | ₩14,184 | ₩13,950 | ₩14,084 | +0.48% | 69만 |
|---|
| 2026.09.24 | ₩14,164 | ₩14,204 | ₩13,750 | ₩13,977 | -1.32% | 157.9만 |
|---|
| 2026.09.23 | ₩14,391 | ₩14,391 | ₩14,164 | ₩14,244 | -1.02% | 71만 |
|---|
| 2026.09.22 | ₩14,457 | ₩14,591 | ₩14,371 | ₩14,444 | -0.09% | 108.9만 |
|---|
| 2026.09.21 | ₩14,711 | ₩14,811 | ₩14,404 | ₩14,471 | -1.63% | 102.8만 |
|---|
| 2026.09.18 | ₩14,911 | ₩14,998 | ₩14,577 | ₩14,604 | -2.06% | 89.3만 |
|---|
| 2026.09.17 | ₩15,071 | ₩15,151 | ₩14,851 | ₩15,045 | -0.18% | 81.4만 |
|---|
| 2026.09.16 | ₩14,764 | ₩14,858 | ₩14,658 | ₩14,764 | 0.00% | 61.2만 |
|---|
| 2026.09.15 | ₩14,925 | ₩14,991 | ₩14,724 | ₩14,738 | -1.25% | 58.9만 |
|---|
| 2026.09.14 | ₩15,071 | ₩15,178 | ₩14,911 | ₩14,951 | -0.80% | 57.5만 |
|---|
| 2026.09.11 | ₩15,472 | ₩15,579 | ₩15,218 | ₩15,218 | -1.64% | 47.1만 |
|---|
| 2026.09.10 | ₩15,485 | ₩15,565 | ₩15,218 | ₩15,325 | -1.03% | 50만 |
|---|
| 2026.09.09 | ₩16,340 | ₩16,400 | ₩15,633 | ₩15,645 | -4.25% | 50.7만 |
|---|
| 2026.09.08 | ₩16,153 | ₩16,587 | ₩15,990 | ₩16,353 | +1.24% | 90.2만 |
|---|
| 2026.09.04 | ₩15,926 | ₩16,253 | ₩15,846 | ₩16,206 | +1.76% | 42.5만 |
|---|
| 2026.09.03 | ₩16,113 | ₩16,153 | ₩15,819 | ₩16,033 | -0.50% | 48.2만 |
|---|
| 2026.09.02 | ₩15,645 | ₩15,966 | ₩15,512 | ₩15,886 | +1.54% | 56.2만 |
|---|
| 2026.09.01 | ₩15,859 | ₩16,019 | ₩15,525 | ₩15,659 | -1.26% | 93만 |
|---|
| 2026.08.31 | ₩15,525 | ₩16,046 | ₩15,418 | ₩16,019 | +3.18% | 120.2만 |
|---|
| 2026.08.28 | ₩15,779 | ₩16,099 | ₩15,592 | ₩15,645 | -0.85% | 76.4만 |
|---|
| 2026.08.27 | ₩15,552 | ₩15,886 | ₩15,352 | ₩15,739 | +1.20% | 75.7만 |
|---|
| 2026.08.26 | ₩15,592 | ₩15,725 | ₩15,472 | ₩15,605 | +0.09% | 68.5만 |
|---|
| 2026.08.25 | ₩15,151 | ₩15,732 | ₩15,085 | ₩15,565 | +2.73% | 82만 |
|---|
| 2026.08.24 | ₩14,951 | ₩15,202 | ₩14,650 | ₩15,071 | +0.80% | 128.9만 |
|---|
| 2026.08.21 | ₩15,245 | ₩15,245 | ₩14,831 | ₩14,884 | -2.36% | 78.9만 |
|---|
| 2026.08.20 | ₩15,458 | ₩15,525 | ₩15,031 | ₩15,138 | -2.07% | 49.6만 |
|---|
| 2026.08.19 | ₩15,499 | ₩15,592 | ₩15,312 | ₩15,458 | -0.26% | 45.4만 |
|---|
| 2026.08.18 | ₩15,525 | ₩15,605 | ₩15,245 | ₩15,258 | -1.72% | 85.9만 |
|---|
| 2026.08.17 | ₩15,699 | ₩15,786 | ₩15,365 | ₩15,499 | -1.28% | 44.9만 |
|---|
| 2026.08.14 | ₩15,552 | ₩15,712 | ₩15,417 | ₩15,685 | +0.86% | 57.5만 |
|---|
| 2026.08.13 | ₩15,312 | ₩15,632 | ₩15,232 | ₩15,485 | +1.13% | 67.9만 |
|---|
| 2026.08.12 | ₩15,418 | ₩15,420 | ₩15,245 | ₩15,325 | -0.61% | 57.2만 |
|---|
| 2026.08.11 | ₩15,298 | ₩15,485 | ₩15,232 | ₩15,285 | -0.09% | 60.2만 |
|---|
| 2026.08.10 | ₩15,098 | ₩15,325 | ₩15,081 | ₩15,192 | +0.62% | 65.7만 |
|---|
| 2026.08.07 | ₩15,285 | ₩15,472 | ₩15,192 | ₩15,272 | -0.09% | 54.1만 |
|---|
| 2026.08.06 | ₩15,458 | ₩15,579 | ₩15,178 | ₩15,232 | -1.47% | 68.7만 |
|---|
| 2026.08.05 | ₩15,979 | ₩15,979 | ₩15,332 | ₩15,418 | -3.51% | 85.7만 |
|---|
| 2026.08.04 | ₩16,019 | ₩16,019 | ₩15,552 | ₩15,739 | -1.75% | 97만 |
|---|
| 2026.08.03 | ₩15,872 | ₩16,046 | ₩15,599 | ₩15,859 | -0.08% | 112.5만 |
|---|
| 2026.07.31 | ₩15,886 | ₩16,111 | ₩15,701 | ₩15,886 | 0.00% | 111.9만 |
|---|
| 2026.07.30 | ₩15,085 | ₩15,892 | ₩14,971 | ₩15,832 | +4.96% | 121.4만 |
|---|
| 2026.07.29 | ₩16,046 | ₩16,233 | ₩14,658 | ₩14,791 | -7.82% | 270.8만 |
|---|
| 2026.07.28 | ₩15,952 | ₩16,526 | ₩15,192 | ₩15,779 | -1.09% | 341.2만 |
|---|
| 2026.07.27 | ₩16,740 | ₩16,974 | ₩16,506 | ₩16,833 | +0.56% | 99.6만 |
|---|
| 2026.07.24 | ₩16,860 | ₩16,967 | ₩16,687 | ₩16,740 | -0.71% | 84.4만 |
|---|
| 2026.07.23 | ₩17,034 | ₩17,047 | ₩16,673 | ₩16,700 | -1.96% | 69.6만 |
|---|
| 2026.07.22 | ₩16,566 | ₩17,234 | ₩16,473 | ₩17,194 | +3.79% | 122.6만 |
|---|
| 2026.07.21 | ₩16,166 | ₩16,460 | ₩15,872 | ₩16,353 | +1.16% | 88.2만 |
|---|
| 2026.07.20 | ₩16,099 | ₩16,326 | ₩16,059 | ₩16,166 | +0.41% | 65.1만 |
|---|
| 2026.07.17 | ₩16,299 | ₩16,299 | ₩15,946 | ₩16,046 | -1.56% | 78만 |
|---|
| 2026.07.16 | ₩16,673 | ₩16,673 | ₩16,046 | ₩16,259 | -2.48% | 82.1만 |
|---|
| 2026.07.15 | ₩16,673 | ₩17,007 | ₩16,600 | ₩16,727 | +0.32% | 92.3만 |
|---|
| 2026.07.14 | ₩16,473 | ₩16,680 | ₩16,420 | ₩16,473 | 0.00% | 75.3만 |
|---|
| 2026.07.13 | ₩16,139 | ₩16,440 | ₩15,819 | ₩16,193 | +0.33% | 89.1만 |
|---|
| 2026.07.10 | ₩16,500 | ₩16,633 | ₩16,206 | ₩16,219 | -1.70% | 86.1만 |
|---|
| 2026.07.09 | ₩16,820 | ₩16,927 | ₩16,299 | ₩16,553 | -1.59% | 92.2만 |
|---|
| 2026.07.08 | ₩16,580 | ₩16,773 | ₩16,400 | ₩16,660 | +0.48% | 116.3만 |
|---|
| 2026.07.07 | ₩16,566 | ₩16,967 | ₩16,520 | ₩16,727 | +0.97% | 143.1만 |
|---|
| 2026.07.06 | ₩16,500 | ₩17,047 | ₩16,299 | ₩16,607 | +0.65% | 147만 |
|---|
| 2026.07.02 | ₩16,353 | ₩16,780 | ₩16,206 | ₩16,486 | +0.82% | 122.2만 |
|---|
| 2026.07.01 | ₩15,752 | ₩16,313 | ₩15,739 | ₩16,059 | +1.95% | 145.4만 |
|---|
| 2026.06.30 | ₩15,886 | ₩15,952 | ₩15,592 | ₩15,766 | -0.76% | 84.4만 |
|---|
| 2026.06.29 | ₩16,059 | ₩16,179 | ₩15,819 | ₩15,819 | -1.50% | 70만 |
|---|
| 2026.06.26 | ₩15,605 | ₩16,153 | ₩15,352 | ₩16,059 | +2.91% | 68만 |
|---|
| 2026.06.25 | ₩15,859 | ₩16,153 | ₩15,412 | ₩15,445 | -2.61% | 81.9만 |
|---|
| 2026.06.24 | ₩15,472 | ₩15,639 | ₩15,352 | ₩15,592 | +0.78% | 98만 |
|---|
| 2026.06.23 | ₩15,352 | ₩15,438 | ₩15,192 | ₩15,405 | +0.35% | 88.7만 |
|---|
| 2026.06.22 | ₩15,779 | ₩15,926 | ₩15,458 | ₩15,605 | -1.10% | 99.1만 |
|---|
| 2026.06.18 | ₩15,619 | ₩15,832 | ₩15,352 | ₩15,779 | +1.03% | 53.8만 |
|---|
| 2026.06.17 | ₩15,579 | ₩15,832 | ₩15,485 | ₩15,525 | -0.34% | 60.2만 |
|---|
| 2026.06.16 | ₩15,552 | ₩15,859 | ₩15,512 | ₩15,619 | +0.43% | 64.4만 |
|---|
| 2026.06.15 | ₩15,779 | ₩15,892 | ₩15,365 | ₩15,565 | -1.35% | 78.6만 |
|---|
| 2026.06.12 | ₩15,405 | ₩15,745 | ₩15,372 | ₩15,565 | +1.04% | 48.7만 |
|---|
| 2026.06.11 | ₩15,285 | ₩15,472 | ₩15,031 | ₩15,432 | +0.96% | 97.1만 |
|---|
| 2026.06.10 | ₩15,338 | ₩15,458 | ₩15,125 | ₩15,312 | -0.17% | 99.7만 |
|---|
| 2026.06.09 | ₩15,766 | ₩15,792 | ₩15,151 | ₩15,539 | -1.44% | 77.6만 |
|---|
| 2026.06.08 | ₩15,806 | ₩15,846 | ₩15,479 | ₩15,619 | -1.18% | 89.1만 |
|---|
| 2026.06.05 | ₩16,033 | ₩16,086 | ₩15,352 | ₩15,512 | -3.25% | 125.5만 |
|---|
| 2026.06.04 | ₩16,286 | ₩16,366 | ₩15,939 | ₩16,219 | -0.41% | 95.5만 |
|---|
| 2026.06.03 | ₩16,900 | ₩16,927 | ₩16,400 | ₩16,406 | -2.92% | 87.5만 |
|---|
| 2026.06.02 | ₩16,620 | ₩17,688 | ₩16,553 | ₩17,047 | +2.57% | 157.4만 |
|---|
| 2026.06.01 | ₩16,660 | ₩16,833 | ₩16,246 | ₩16,620 | -0.24% | 114.8만 |
|---|
| 2026.05.29 | ₩15,886 | ₩16,687 | ₩15,599 | ₩16,660 | +4.87% | 139.9만 |
|---|
| 2026.05.28 | ₩15,699 | ₩15,872 | ₩15,565 | ₩15,819 | +0.77% | 31.9만 |
|---|
| 2026.05.27 | ₩15,739 | ₩15,859 | ₩15,619 | ₩15,632 | -0.68% | 35.7만 |
|---|
| 2026.05.26 | ₩15,806 | ₩15,946 | ₩15,745 | ₩15,779 | -0.17% | 43만 |
|---|
| 2026.05.22 | ₩15,579 | ₩15,926 | ₩15,512 | ₩15,659 | +0.51% | 62.8만 |
|---|
| 2026.05.21 | ₩15,005 | ₩15,679 | ₩14,858 | ₩15,632 | +4.18% | 68.2만 |
|---|
| 2026.05.20 | ₩14,751 | ₩15,312 | ₩14,698 | ₩15,058 | +2.08% | 111.9만 |
|---|
| 2026.05.19 | ₩15,499 | ₩15,559 | ₩14,644 | ₩14,751 | -4.82% | 111.5만 |
|---|
| 2026.05.18 | ₩15,005 | ₩15,739 | ₩14,855 | ₩15,619 | +4.09% | 216.3만 |
|---|
| 2026.05.15 | ₩15,005 | ₩15,192 | ₩14,684 | ₩14,791 | -1.42% | 152.5만 |
|---|
| 2026.05.14 | ₩15,565 | ₩15,752 | ₩15,272 | ₩15,312 | -1.63% | 58.9만 |
|---|
| 2026.05.13 | ₩15,539 | ₩15,752 | ₩15,312 | ₩15,579 | +0.26% | 94.8만 |
|---|
| 2026.05.12 | ₩16,033 | ₩16,126 | ₩15,265 | ₩15,579 | -2.83% | 121.1만 |
|---|
| 2026.05.11 | ₩15,846 | ₩16,833 | ₩15,832 | ₩16,126 | +1.77% | 229.4만 |
|---|
| 2026.05.08 | ₩15,458 | ₩16,546 | ₩15,458 | ₩15,659 | +1.30% | 328.3만 |
|---|
| 2026.05.07 | ₩14,110 | ₩15,272 | ₩14,030 | ₩15,232 | +7.95% | 207.2만 |
|---|
| 2026.05.06 | ₩14,377 | ₩15,425 | ₩14,377 | ₩14,965 | +4.09% | 316.4만 |
|---|
| 2026.05.05 | ₩13,950 | ₩14,524 | ₩13,910 | ₩14,431 | +3.44% | 149.1만 |
|---|
| 2026.05.04 | ₩14,337 | ₩14,457 | ₩13,817 | ₩13,883 | -3.17% | 63만 |
|---|
| 2026.05.01 | ₩13,883 | ₩14,350 | ₩13,692 | ₩14,297 | +2.98% | 116.5만 |
|---|
| 2026.04.30 | ₩13,683 | ₩13,897 | ₩13,630 | ₩13,817 | +0.98% | 102.3만 |
|---|
| 2026.04.29 | ₩13,803 | ₩13,839 | ₩13,429 | ₩13,643 | -1.16% | 101.7만 |
|---|
| 2026.04.28 | ₩13,736 | ₩13,923 | ₩13,630 | ₩13,803 | +0.49% | 62.9만 |
|---|
| 2026.04.27 | ₩13,550 | ₩13,803 | ₩13,550 | ₩13,736 | +1.38% | 79.6만 |
|---|
| 2026.04.24 | ₩13,243 | ₩13,523 | ₩13,149 | ₩13,416 | +1.31% | 72.4만 |
|---|
| 2026.04.23 | ₩13,349 | ₩13,469 | ₩13,243 | ₩13,256 | -0.70% | 81.2만 |
|---|
| 2026.04.22 | ₩13,376 | ₩13,463 | ₩13,182 | ₩13,283 | -0.70% | 92.8만 |
|---|
| 2026.04.21 | ₩13,403 | ₩13,483 | ₩13,142 | ₩13,216 | -1.39% | 90.6만 |
|---|
| 2026.04.20 | ₩13,563 | ₩13,650 | ₩13,349 | ₩13,349 | -1.57% | 67.2만 |
|---|
| 2026.04.17 | ₩13,509 | ₩13,683 | ₩13,329 | ₩13,603 | +0.69% | 96.1만 |
|---|
| 2026.04.16 | ₩13,750 | ₩13,790 | ₩13,509 | ₩13,536 | -1.55% | 89.5만 |
|---|
| 2026.04.15 | ₩13,750 | ₩13,843 | ₩13,643 | ₩13,776 | +0.19% | 38.7만 |
|---|
| 2026.04.14 | ₩13,603 | ₩13,910 | ₩13,530 | ₩13,723 | +0.88% | 59.5만 |
|---|
| 2026.04.13 | ₩13,550 | ₩13,590 | ₩13,416 | ₩13,496 | -0.39% | 109.3만 |
|---|
| 2026.04.10 | ₩13,603 | ₩13,731 | ₩13,509 | ₩13,670 | +0.49% | 44.4만 |
|---|
| 2026.04.09 | ₩13,776 | ₩13,950 | ₩13,616 | ₩13,630 | -1.07% | 73.3만 |
|---|
| 2026.04.08 | ₩14,057 | ₩14,117 | ₩13,696 | ₩13,803 | -1.80% | 54.4만 |
|---|
| 2026.04.07 | ₩13,950 | ₩14,057 | ₩13,803 | ₩13,843 | -0.77% | 37.3만 |
|---|
| 2026.04.06 | ₩14,190 | ₩14,324 | ₩14,050 | ₩14,057 | -0.94% | 40.6만 |
|---|
| 2026.04.02 | ₩14,070 | ₩14,337 | ₩14,043 | ₩14,177 | +0.76% | 47.4만 |
|---|
| 2026.04.01 | ₩14,217 | ₩14,377 | ₩14,144 | ₩14,270 | +0.38% | 60.3만 |
|---|
| 2026.03.31 | ₩13,670 | ₩14,284 | ₩13,563 | ₩14,177 | +3.71% | 145.1만 |
|---|
| 2026.03.30 | ₩13,616 | ₩13,736 | ₩13,296 | ₩13,509 | -0.78% | 160.3만 |
|---|
| 2026.03.27 | ₩13,349 | ₩13,823 | ₩13,343 | ₩13,670 | +2.40% | 104만 |
|---|
| 2026.03.26 | ₩13,563 | ₩13,803 | ₩13,356 | ₩13,456 | -0.79% | 52.5만 |
|---|
| 2026.03.25 | ₩13,883 | ₩13,910 | ₩13,616 | ₩13,763 | -0.87% | 45.5만 |
|---|
| 2026.03.24 | ₩13,389 | ₩13,760 | ₩13,363 | ₩13,723 | +2.49% | 43.1만 |
|---|
| 2026.03.23 | ₩13,416 | ₩13,550 | ₩13,216 | ₩13,483 | +0.50% | 77.2만 |
|---|
| 2026.03.20 | ₩13,683 | ₩13,723 | ₩13,216 | ₩13,243 | -3.22% | 62.9만 |
|---|
| 2026.03.19 | ₩13,603 | ₩13,776 | ₩13,550 | ₩13,710 | +0.79% | 42.9만 |
|---|
| 2026.03.18 | ₩14,150 | ₩14,150 | ₩13,843 | ₩13,923 | -1.60% | 39.5만 |
|---|
| 2026.03.17 | ₩14,350 | ₩14,471 | ₩14,217 | ₩14,257 | -0.65% | 44만 |
|---|
| 2026.03.16 | ₩14,017 | ₩14,484 | ₩13,963 | ₩14,164 | +1.05% | 70.1만 |
|---|
| 2026.03.13 | ₩14,337 | ₩14,364 | ₩13,483 | ₩13,776 | -3.91% | 103.7만 |
|---|
| 2026.03.12 | ₩14,070 | ₩14,644 | ₩14,017 | ₩14,177 | +0.76% | 120.4만 |
|---|
| 2026.03.11 | ₩13,910 | ₩14,230 | ₩13,656 | ₩14,204 | +2.11% | 126.9만 |
|---|
| 2026.03.10 | ₩13,416 | ₩14,077 | ₩13,383 | ₩13,937 | +3.88% | 95.8만 |
|---|
| 2026.03.09 | ₩13,042 | ₩13,283 | ₩12,829 | ₩13,283 | +1.84% | 81.4만 |
|---|
| 2026.03.06 | ₩13,296 | ₩13,363 | ₩13,156 | ₩13,243 | -0.40% | 82.8만 |
|---|
| 2026.03.05 | ₩13,576 | ₩13,603 | ₩13,349 | ₩13,496 | -0.59% | 64.2만 |
|---|
| 2026.03.04 | ₩13,710 | ₩13,790 | ₩13,563 | ₩13,683 | -0.19% | 49.1만 |
|---|
| 2026.03.03 | ₩13,683 | ₩13,690 | ₩13,149 | ₩13,576 | -0.78% | 105.2만 |
|---|
| 2026.03.02 | ₩14,017 | ₩14,070 | ₩13,656 | ₩13,937 | -0.57% | 68.9만 |
|---|
| 2026.02.27 | ₩14,057 | ₩14,177 | ₩13,883 | ₩14,137 | +0.57% | 91.8만 |
|---|
| 2026.02.26 | ₩14,150 | ₩14,217 | ₩13,817 | ₩14,190 | +0.28% | 85.2만 |
|---|
| 2026.02.25 | ₩14,417 | ₩14,471 | ₩13,817 | ₩14,124 | -2.04% | 76.4만 |
|---|
| 2026.02.24 | ₩14,284 | ₩14,471 | ₩14,169 | ₩14,377 | +0.65% | 91.5만 |
|---|
| 2026.02.23 | ₩14,204 | ₩14,337 | ₩14,110 | ₩14,217 | +0.09% | 90.2만 |
|---|
| 2026.02.20 | ₩13,857 | ₩14,404 | ₩13,616 | ₩14,177 | +2.31% | 143.2만 |
|---|
| 2026.02.19 | ₩13,937 | ₩14,177 | ₩13,630 | ₩13,750 | -1.34% | 116.4만 |
|---|
| 2026.02.18 | ₩14,310 | ₩14,357 | ₩13,817 | ₩13,923 | -2.71% | 140.8만 |
|---|
| 2026.02.17 | ₩14,431 | ₩14,658 | ₩14,137 | ₩14,284 | -1.02% | 163.8만 |
|---|
| 2026.02.13 | ₩14,270 | ₩14,444 | ₩14,117 | ₩14,404 | +0.94% | 133.1만 |
|---|
| 2026.02.12 | ₩14,884 | ₩15,005 | ₩14,084 | ₩14,217 | -4.48% | 188.1만 |
|---|
| 2026.02.11 | ₩15,018 | ₩15,111 | ₩14,471 | ₩14,791 | -1.51% | 260.8만 |
|---|
| 2026.02.10 | ₩14,017 | ₩15,038 | ₩13,870 | ₩14,844 | +5.90% | 607.8만 |
|---|
| 2026.02.09 | ₩13,429 | ₩13,663 | ₩13,344 | ₩13,590 | +1.19% | 235.2만 |
|---|
| 2026.02.06 | ₩13,269 | ₩13,583 | ₩13,243 | ₩13,443 | +1.31% | 247.3만 |
|---|
| 2026.02.05 | ₩13,082 | ₩13,189 | ₩12,849 | ₩13,109 | +0.20% | 120.3만 |
|---|
| 2026.02.04 | ₩13,256 | ₩13,369 | ₩13,136 | ₩13,256 | 0.00% | 193.2만 |
|---|
| 2026.02.03 | ₩13,349 | ₩13,710 | ₩13,009 | ₩13,162 | -1.40% | 231.5만 |
|---|
| 2026.02.02 | ₩12,922 | ₩13,349 | ₩12,895 | ₩13,202 | +2.17% | 113.5만 |
|---|
| 2026.01.30 | ₩13,149 | ₩13,256 | ₩12,895 | ₩13,002 | -1.12% | 114.6만 |
|---|
| 2026.01.29 | ₩13,443 | ₩13,596 | ₩13,029 | ₩13,136 | -2.28% | 126.3만 |
|---|
| 2026.01.28 | ₩13,149 | ₩13,503 | ₩13,149 | ₩13,416 | +2.03% | 196.2만 |
|---|
| 2026.01.27 | ₩12,942 | ₩13,369 | ₩12,829 | ₩13,122 | +1.39% | 99.5만 |
|---|
| 2026.01.26 | ₩12,682 | ₩13,102 | ₩12,682 | ₩12,949 | +2.11% | 105.6만 |
|---|
| 2026.01.23 | ₩13,002 | ₩13,069 | ₩12,875 | ₩12,882 | -0.92% | 145.6만 |
|---|
| 2026.01.22 | ₩13,162 | ₩13,169 | ₩12,909 | ₩12,989 | -1.32% | 178.2만 |
|---|
| 2026.01.21 | ₩13,269 | ₩13,363 | ₩13,029 | ₩13,109 | -1.21% | 118.9만 |
|---|
| 2026.01.20 | ₩13,109 | ₩13,216 | ₩12,725 | ₩13,042 | -0.51% | 228.7만 |
|---|
| 2026.01.16 | ₩13,363 | ₩13,570 | ₩13,283 | ₩13,389 | +0.20% | 136.1만 |
|---|
| 2026.01.15 | ₩13,576 | ₩13,723 | ₩13,409 | ₩13,456 | -0.88% | 115.2만 |
|---|
| 2026.01.14 | ₩13,910 | ₩13,977 | ₩13,509 | ₩13,523 | -2.78% | 141.3만 |
|---|
| 2026.01.13 | ₩14,110 | ₩14,144 | ₩13,850 | ₩13,910 | -1.42% | 100.9만 |
|---|
| 2026.01.12 | ₩14,110 | ₩14,230 | ₩13,910 | ₩13,937 | -1.23% | 140.2만 |
|---|
| 2026.01.09 | ₩14,310 | ₩14,364 | ₩14,017 | ₩14,070 | -1.68% | 123.6만 |
|---|
| 2026.01.08 | ₩14,217 | ₩14,411 | ₩14,017 | ₩14,084 | -0.94% | 186만 |
|---|
| 2026.01.07 | ₩14,884 | ₩14,884 | ₩14,177 | ₩14,257 | -4.22% | 224만 |
|---|
| 2026.01.06 | ₩14,444 | ₩15,218 | ₩14,272 | ₩14,898 | +3.14% | 312.5만 |
|---|
| 2026.01.05 | ₩13,670 | ₩14,070 | ₩13,523 | ₩14,043 | +2.73% | 170.5만 |
|---|
| 2026.01.02 | ₩13,409 | ₩13,790 | ₩13,383 | ₩13,576 | +1.24% | 116.9만 |
|---|
| 2025.12.31 | ₩13,016 | ₩13,476 | ₩12,942 | ₩13,349 | +2.56% | 257.1만 |
|---|
| 2025.12.30 | ₩12,815 | ₩13,016 | ₩12,709 | ₩13,016 | +1.56% | 154.5만 |
|---|
| 2025.12.29 | ₩12,495 | ₩12,869 | ₩12,495 | ₩12,802 | +2.46% | 103.7만 |
|---|
| 2025.12.26 | ₩12,695 | ₩12,769 | ₩12,568 | ₩12,695 | 0.00% | 98.9만 |
|---|
| 2025.12.24 | ₩12,722 | ₩12,795 | ₩12,682 | ₩12,722 | 0.00% | 35.1만 |
|---|
| 2025.12.23 | ₩12,882 | ₩12,935 | ₩12,689 | ₩12,722 | -1.24% | 136.7만 |
|---|
| 2025.12.22 | ₩12,281 | ₩12,989 | ₩12,215 | ₩12,922 | +5.22% | 223.7만 |
|---|
| 2025.12.19 | ₩12,508 | ₩12,602 | ₩12,328 | ₩12,348 | -1.28% | 113.1만 |
|---|
| 2025.12.18 | ₩12,201 | ₩12,702 | ₩12,201 | ₩12,535 | +2.74% | 188.9만 |
|---|
| 2025.12.17 | ₩12,001 | ₩12,195 | ₩12,001 | ₩12,135 | +1.11% | 98.9만 |
|---|
| 2025.12.16 | ₩11,774 | ₩11,994 | ₩11,734 | ₩11,961 | +1.59% | 108.2만 |
|---|
| 2025.12.15 | ₩11,787 | ₩11,961 | ₩11,734 | ₩11,801 | +0.11% | 103.7만 |
|---|
| 2025.12.12 | ₩12,108 | ₩12,169 | ₩11,787 | ₩11,787 | -2.65% | 114.3만 |
|---|
| 2025.12.11 | ₩11,988 | ₩12,108 | ₩11,868 | ₩12,068 | +0.67% | 132.1만 |
|---|
| 2025.12.10 | ₩11,814 | ₩12,054 | ₩11,747 | ₩12,014 | +1.69% | 72.5만 |
|---|
| 2025.12.09 | ₩11,734 | ₩12,041 | ₩11,721 | ₩11,868 | +1.14% | 97.5만 |
|---|
| 2025.12.08 | ₩11,868 | ₩12,041 | ₩11,787 | ₩11,801 | -0.56% | 113.5만 |
|---|
| 2025.12.05 | ₩12,028 | ₩12,148 | ₩11,894 | ₩11,908 | -1.00% | 106.9만 |
|---|
| 2025.12.04 | ₩11,988 | ₩12,175 | ₩11,894 | ₩12,028 | +0.33% | 92.6만 |
|---|
| 2025.12.03 | ₩12,068 | ₩12,108 | ₩11,881 | ₩12,028 | -0.33% | 129만 |
|---|
| 2025.12.02 | ₩12,295 | ₩12,295 | ₩12,054 | ₩12,054 | -1.95% | 116.9만 |
|---|
| 2025.12.01 | ₩12,401 | ₩12,442 | ₩12,215 | ₩12,215 | -1.51% | 174만 |
|---|
| 2025.11.28 | ₩12,482 | ₩12,755 | ₩12,482 | ₩12,722 | +1.93% | 46.2만 |
|---|
| 2025.11.26 | ₩12,188 | ₩12,562 | ₩12,135 | ₩12,482 | +2.41% | 184만 |
|---|
| 2025.11.25 | ₩12,308 | ₩12,321 | ₩12,041 | ₩12,255 | -0.43% | 124.2만 |
|---|
| 2025.11.24 | ₩11,974 | ₩12,415 | ₩11,854 | ₩12,388 | +3.46% | 110.2만 |
|---|
| 2025.11.21 | ₩11,961 | ₩12,141 | ₩11,734 | ₩12,054 | +0.78% | 155만 |
|---|
| 2025.11.20 | ₩12,295 | ₩12,488 | ₩11,894 | ₩11,908 | -3.15% | 122만 |
|---|
| 2025.11.19 | ₩12,215 | ₩12,442 | ₩12,161 | ₩12,201 | -0.11% | 115.4만 |
|---|
| 2025.11.18 | ₩12,548 | ₩12,555 | ₩12,268 | ₩12,348 | -1.60% | 74.4만 |
|---|
| 2025.11.17 | ₩12,535 | ₩12,775 | ₩12,436 | ₩12,508 | -0.21% | 74.1만 |
|---|
| 2025.11.14 | ₩12,215 | ₩12,595 | ₩12,181 | ₩12,535 | +2.62% | 96.4만 |
|---|
| 2025.11.13 | ₩12,655 | ₩12,655 | ₩12,241 | ₩12,348 | -2.43% | 108.1만 |
|---|
| 2025.11.12 | ₩13,016 | ₩13,016 | ₩12,668 | ₩12,682 | -2.56% | 73.8만 |
|---|
| 2025.11.11 | ₩13,109 | ₩13,162 | ₩12,842 | ₩12,962 | -1.12% | 92.9만 |
|---|
| 2025.11.10 | ₩12,508 | ₩13,042 | ₩12,482 | ₩13,042 | +4.27% | 228.5만 |
|---|
| 2025.11.07 | ₩12,482 | ₩12,482 | ₩12,088 | ₩12,468 | -0.11% | 170.2만 |
|---|
| 2025.11.06 | ₩12,028 | ₩12,602 | ₩12,028 | ₩12,588 | +4.66% | 198.4만 |
|---|
| 2025.11.05 | ₩12,014 | ₩12,448 | ₩11,581 | ₩12,081 | +0.56% | 560.6만 |
|---|
| 2025.11.04 | ₩12,909 | ₩13,116 | ₩12,682 | ₩12,749 | -1.24% | 132.5만 |
|---|
| 2025.11.03 | ₩13,042 | ₩13,269 | ₩12,842 | ₩13,096 | +0.41% | 129만 |
|---|
| 2025.10.31 | ₩13,016 | ₩13,222 | ₩12,922 | ₩13,162 | +1.13% | 139.3만 |
|---|
| 2025.10.30 | ₩13,082 | ₩13,349 | ₩13,042 | ₩13,082 | 0.00% | 115만 |
|---|
| 2025.10.29 | ₩13,376 | ₩13,536 | ₩13,196 | ₩13,216 | -1.20% | 273.5만 |
|---|
| 2025.10.28 | ₩13,683 | ₩13,683 | ₩13,349 | ₩13,376 | -2.24% | 104.2만 |
|---|
| 2025.10.27 | ₩13,750 | ₩13,750 | ₩13,403 | ₩13,683 | -0.49% | 89.7만 |
|---|
| 2025.10.24 | ₩13,763 | ₩13,883 | ₩13,576 | ₩13,656 | -0.78% | 99.8만 |
|---|
| 2025.10.23 | ₩13,509 | ₩13,563 | ₩13,389 | ₩13,483 | -0.20% | 67.2만 |
|---|
| 2025.10.22 | ₩13,710 | ₩13,710 | ₩13,276 | ₩13,429 | -2.04% | 150.9만 |
|---|
| 2025.10.21 | ₩13,790 | ₩13,790 | ₩13,590 | ₩13,736 | -0.39% | 122.9만 |
|---|
| 2025.10.20 | ₩13,750 | ₩13,937 | ₩13,670 | ₩13,696 | -0.39% | 559.4만 |
|---|
| 2025.10.17 | ₩13,576 | ₩13,803 | ₩13,469 | ₩13,643 | +0.49% | 99.9만 |
|---|
| 2025.10.16 | ₩14,698 | ₩14,698 | ₩13,616 | ₩13,790 | -6.18% | 127.2만 |
|---|
| 2025.10.15 | ₩13,910 | ₩14,884 | ₩13,887 | ₩14,391 | +3.45% | 236.1만 |
|---|
| 2025.10.14 | ₩13,710 | ₩14,030 | ₩13,690 | ₩13,817 | +0.78% | 169.4만 |
|---|
| 2025.10.13 | ₩13,830 | ₩13,977 | ₩13,756 | ₩13,803 | -0.19% | 96.6만 |
|---|
| 2025.10.10 | ₩14,297 | ₩14,431 | ₩13,476 | ₩13,643 | -4.58% | 163.2만 |
|---|