시장 데이터를 불러오는 중
전체 종목
Cheniere Energy Partners, LP Common Units 과거 주가
Cheniere Energy Partners, LP Common Units · CQP · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cheniere Energy Partners, LP Common Units · CQP · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,118 | ₩85,922 | ₩84,394 | ₩85,145 | +0.03% | 10.7만 |
| 2026.10.08 | ₩84,917 | ₩85,842 | ₩84,368 | ₩85,507 | +0.69% | 9.3만 |
| 2026.10.07 | ₩85,788 | ₩85,788 | ₩82,465 | ₩85,011 | -0.91% | 13.6만 |
| 2026.10.06 | ₩84,354 | ₩85,721 | ₩83,805 | ₩85,721 | +1.62% | 6만 |
| 2026.10.05 | ₩82,170 | ₩85,064 | ₩82,170 | ₩84,770 | +3.16% | 8.1만 |
| 2026.10.02 | ₩80,562 | ₩82,934 | ₩80,415 | ₩82,157 | +1.98% | 9.4만 |
| 2026.10.01 | ₩81,366 | ₩82,411 | ₩80,750 | ₩81,741 | +0.46% | 24만 |
| 2026.09.30 | ₩81,661 | ₩82,371 | ₩81,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,554 |
| -0.13% |
| 6.1만 |
| 2026.09.29 | ₩83,162 | ₩83,698 | ₩81,178 | ₩81,607 | -1.87% | 17.5만 |
|---|
| 2026.09.28 | ₩85,105 | ₩85,131 | ₩83,550 | ₩84,153 | -1.12% | 17.3만 |
|---|
| 2026.09.25 | ₩84,756 | ₩85,426 | ₩83,188 | ₩84,997 | +0.28% | 11만 |
|---|
| 2026.09.24 | ₩86,230 | ₩86,766 | ₩84,609 | ₩85,279 | -1.10% | 8.2만 |
|---|
| 2026.09.23 | ₩88,817 | ₩89,607 | ₩85,922 | ₩86,150 | -3.00% | 11.4만 |
|---|
| 2026.09.22 | ₩88,187 | ₩88,723 | ₩87,021 | ₩88,535 | +0.40% | 15만 |
|---|
| 2026.09.21 | ₩86,043 | ₩88,709 | ₩86,043 | ₩88,455 | +2.80% | 6.6만 |
|---|
| 2026.09.18 | ₩89,004 | ₩89,004 | ₩85,882 | ₩86,914 | -2.35% | 22.5만 |
|---|
| 2026.09.17 | ₩87,946 | ₩89,647 | ₩87,946 | ₩89,446 | +1.71% | 8.7만 |
|---|
| 2026.09.16 | ₩88,093 | ₩89,996 | ₩86,967 | ₩88,080 | -0.02% | 8.7만 |
|---|
| 2026.09.15 | ₩88,214 | ₩89,540 | ₩87,463 | ₩87,986 | -0.26% | 13.2만 |
|---|
| 2026.09.14 | ₩91,255 | ₩91,966 | ₩87,905 | ₩87,905 | -3.67% | 11.1만 |
|---|
| 2026.09.11 | ₩91,269 | ₩92,086 | ₩90,090 | ₩90,773 | -0.54% | 7.4만 |
|---|
| 2026.09.10 | ₩94,458 | ₩94,458 | ₩91,631 | ₩92,193 | -2.40% | 15.8만 |
|---|
| 2026.09.09 | ₩91,322 | ₩94,552 | ₩91,322 | ₩93,681 | +2.58% | 13.7만 |
|---|
| 2026.09.08 | ₩92,555 | ₩94,726 | ₩90,947 | ₩91,242 | -1.42% | 18.9만 |
|---|
| 2026.09.04 | ₩91,791 | ₩93,654 | ₩90,813 | ₩92,100 | +0.34% | 13.9만 |
|---|
| 2026.09.03 | ₩94,900 | ₩95,476 | ₩91,175 | ₩91,671 | -3.40% | 12.4만 |
|---|
| 2026.09.02 | ₩94,458 | ₩95,476 | ₩93,091 | ₩95,436 | +1.04% | 14만 |
|---|
| 2026.09.01 | ₩94,820 | ₩95,088 | ₩93,131 | ₩94,230 | -0.62% | 11.2만 |
|---|
| 2026.08.31 | ₩92,796 | ₩94,820 | ₩92,796 | ₩94,190 | +1.50% | 11.1만 |
|---|
| 2026.08.28 | ₩90,465 | ₩92,354 | ₩90,465 | ₩92,341 | +2.07% | 5.5만 |
|---|
| 2026.08.27 | ₩91,992 | ₩92,126 | ₩89,996 | ₩91,604 | -0.42% | 7.4만 |
|---|
| 2026.08.26 | ₩90,786 | ₩92,046 | ₩90,116 | ₩91,845 | +1.17% | 7.5만 |
|---|
| 2026.08.25 | ₩91,121 | ₩91,912 | ₩90,009 | ₩91,054 | -0.07% | 9.1만 |
|---|
| 2026.08.24 | ₩91,121 | ₩91,992 | ₩90,451 | ₩91,188 | +0.07% | 6만 |
|---|
| 2026.08.21 | ₩92,810 | ₩93,051 | ₩91,014 | ₩91,631 | -1.27% | 8.4만 |
|---|
| 2026.08.20 | ₩91,470 | ₩92,595 | ₩90,987 | ₩92,019 | +0.60% | 9.3만 |
|---|
| 2026.08.19 | ₩92,971 | ₩92,971 | ₩89,915 | ₩90,746 | -2.39% | 12.2만 |
|---|
| 2026.08.18 | ₩91,121 | ₩92,971 | ₩90,317 | ₩92,086 | +1.06% | 11.2만 |
|---|
| 2026.08.17 | ₩92,260 | ₩92,341 | ₩89,862 | ₩90,626 | -1.77% | 7만 |
|---|
| 2026.08.14 | ₩91,376 | ₩93,131 | ₩90,451 | ₩92,528 | +1.26% | 13.9만 |
|---|
| 2026.08.13 | ₩92,073 | ₩92,461 | ₩90,103 | ₩90,183 | -2.05% | 12.2만 |
|---|
| 2026.08.12 | ₩89,634 | ₩92,301 | ₩89,446 | ₩92,287 | +2.96% | 10.1만 |
|---|
| 2026.08.11 | ₩89,111 | ₩91,443 | ₩88,763 | ₩89,219 | +0.12% | 16.1만 |
|---|
| 2026.08.10 | ₩86,887 | ₩90,451 | ₩86,887 | ₩90,143 | +3.75% | 34.2만 |
|---|
| 2026.08.07 | ₩87,101 | ₩87,423 | ₩85,118 | ₩86,713 | -0.45% | 9.4만 |
|---|
| 2026.08.06 | ₩88,173 | ₩91,121 | ₩87,932 | ₩88,495 | +0.36% | 18.6만 |
|---|
| 2026.08.05 | ₩88,093 | ₩89,031 | ₩85,480 | ₩85,935 | -2.45% | 17만 |
|---|
| 2026.08.04 | ₩89,366 | ₩89,393 | ₩87,771 | ₩88,441 | -1.03% | 11.1만 |
|---|
| 2026.08.03 | ₩87,222 | ₩89,781 | ₩87,222 | ₩89,781 | +2.93% | 17만 |
|---|
| 2026.07.31 | ₩86,753 | ₩89,111 | ₩86,565 | ₩88,307 | +1.79% | 17.1만 |
|---|
| 2026.07.30 | ₩84,435 | ₩88,321 | ₩84,421 | ₩87,182 | +3.25% | 14.9만 |
|---|
| 2026.07.29 | ₩86,284 | ₩88,951 | ₩84,475 | ₩84,475 | -2.10% | 15.2만 |
|---|
| 2026.07.28 | ₩83,430 | ₩86,123 | ₩83,430 | ₩85,868 | +2.92% | 6.9만 |
|---|
| 2026.07.27 | ₩86,860 | ₩87,771 | ₩84,059 | ₩84,341 | -2.90% | 9.8만 |
|---|
| 2026.07.24 | ₩88,803 | ₩89,781 | ₩87,691 | ₩87,959 | -0.95% | 8.4만 |
|---|
| 2026.07.23 | ₩87,115 | ₩89,111 | ₩86,498 | ₩88,348 | +1.42% | 8.7만 |
|---|
| 2026.07.22 | ₩86,418 | ₩86,887 | ₩85,600 | ₩86,512 | +0.11% | 7.3만 |
|---|
| 2026.07.21 | ₩85,828 | ₩87,101 | ₩84,421 | ₩85,440 | -0.45% | 9.2만 |
|---|
| 2026.07.20 | ₩83,081 | ₩85,882 | ₩83,081 | ₩85,533 | +2.95% | 7.1만 |
|---|
| 2026.07.17 | ₩84,274 | ₩85,600 | ₩83,497 | ₩83,590 | -0.81% | 7만 |
|---|
| 2026.07.16 | ₩83,336 | ₩85,855 | ₩83,336 | ₩84,033 | +0.84% | 12.4만 |
|---|
| 2026.07.15 | ₩85,815 | ₩86,632 | ₩83,148 | ₩83,322 | -2.90% | 6.8만 |
|---|
| 2026.07.14 | ₩85,976 | ₩87,235 | ₩85,721 | ₩86,391 | +0.48% | 6만 |
|---|
| 2026.07.13 | ₩85,627 | ₩86,954 | ₩85,426 | ₩85,976 | +0.41% | 8.3만 |
|---|
| 2026.07.10 | ₩86,404 | ₩87,075 | ₩84,059 | ₩84,609 | -2.08% | 5.3만 |
|---|
| 2026.07.09 | ₩86,418 | ₩87,329 | ₩86,069 | ₩86,940 | +0.60% | 4.8만 |
|---|
| 2026.07.08 | ₩85,426 | ₩88,415 | ₩85,091 | ₩87,758 | +2.73% | 17.4만 |
|---|
| 2026.07.07 | ₩83,363 | ₩86,659 | ₩83,349 | ₩85,346 | +2.38% | 11.7만 |
|---|
| 2026.07.06 | ₩82,518 | ₩84,086 | ₩82,049 | ₩82,987 | +0.57% | 10.3만 |
|---|
| 2026.07.02 | ₩81,406 | ₩83,108 | ₩81,406 | ₩82,197 | +0.97% | 7.2만 |
|---|
| 2026.07.01 | ₩81,071 | ₩82,733 | ₩81,044 | ₩81,286 | +0.26% | 9.3만 |
|---|
| 2026.06.30 | ₩82,036 | ₩83,041 | ₩81,138 | ₩81,674 | -0.44% | 7만 |
|---|
| 2026.06.29 | ₩81,245 | ₩82,639 | ₩80,669 | ₩81,192 | -0.07% | 10.1만 |
|---|
| 2026.06.26 | ₩80,468 | ₩82,009 | ₩79,463 | ₩81,111 | +0.80% | 9만 |
|---|
| 2026.06.25 | ₩76,971 | ₩81,245 | ₩76,971 | ₩80,468 | +4.54% | 9.1만 |
|---|
| 2026.06.24 | ₩81,165 | ₩81,165 | ₩76,448 | ₩76,462 | -5.79% | 18.4만 |
|---|
| 2026.06.23 | ₩79,745 | ₩82,411 | ₩79,436 | ₩81,768 | +2.54% | 7.1만 |
|---|
| 2026.06.22 | ₩77,869 | ₩80,401 | ₩77,547 | ₩79,999 | +2.74% | 13.7만 |
|---|
| 2026.06.18 | ₩80,401 | ₩80,401 | ₩77,560 | ₩77,788 | -3.25% | 88만 |
|---|
| 2026.06.17 | ₩78,726 | ₩80,415 | ₩77,413 | ₩80,066 | +1.70% | 29.1만 |
|---|
| 2026.06.16 | ₩81,058 | ₩81,701 | ₩78,405 | ₩78,793 | -2.79% | 16.7만 |
|---|
| 2026.06.15 | ₩84,247 | ₩84,247 | ₩80,428 | ₩80,857 | -4.02% | 25.1만 |
|---|
| 2026.06.12 | ₩86,096 | ₩86,351 | ₩81,085 | ₩84,676 | -1.65% | 43.5만 |
|---|
| 2026.06.11 | ₩89,125 | ₩89,245 | ₩87,101 | ₩88,026 | -1.23% | 13.1만 |
|---|
| 2026.06.10 | ₩88,455 | ₩90,411 | ₩88,441 | ₩88,629 | +0.20% | 11.1만 |
|---|
| 2026.06.09 | ₩86,136 | ₩89,111 | ₩86,096 | ₩87,490 | +1.57% | 13만 |
|---|
| 2026.06.08 | ₩86,364 | ₩89,111 | ₩85,480 | ₩86,512 | +0.17% | 9.2만 |
|---|
| 2026.06.05 | ₩86,110 | ₩87,611 | ₩85,842 | ₩86,391 | +0.33% | 5.8만 |
|---|
| 2026.06.04 | ₩83,081 | ₩86,887 | ₩83,081 | ₩86,244 | +3.81% | 9.6만 |
|---|
| 2026.06.03 | ₩83,430 | ₩85,627 | ₩83,135 | ₩83,135 | -0.35% | 8만 |
|---|
| 2026.06.02 | ₩81,192 | ₩84,475 | ₩81,192 | ₩83,657 | +3.04% | 11.2만 |
|---|
| 2026.06.01 | ₩79,383 | ₩82,853 | ₩79,383 | ₩81,728 | +2.95% | 17.7만 |
|---|
| 2026.05.29 | ₩81,031 | ₩81,647 | ₩79,061 | ₩79,155 | -2.32% | 13.1만 |
|---|
| 2026.05.28 | ₩81,232 | ₩82,411 | ₩81,071 | ₩81,567 | +0.41% | 4.5만 |
|---|
| 2026.05.27 | ₩81,071 | ₩83,148 | ₩80,428 | ₩81,232 | +0.20% | 8.2만 |
|---|
| 2026.05.26 | ₩84,234 | ₩84,743 | ₩81,701 | ₩81,862 | -2.82% | 8만 |
|---|
| 2026.05.22 | ₩86,163 | ₩87,101 | ₩84,448 | ₩84,944 | -1.42% | 4.5만 |
|---|
| 2026.05.21 | ₩86,485 | ₩88,482 | ₩85,895 | ₩86,713 | +0.26% | 10.5만 |
|---|
| 2026.05.20 | ₩85,064 | ₩87,034 | ₩84,595 | ₩86,659 | +1.87% | 7.3만 |
|---|
| 2026.05.19 | ₩86,203 | ₩86,713 | ₩85,118 | ₩85,426 | -0.90% | 9.1만 |
|---|
| 2026.05.18 | ₩85,091 | ₩86,579 | ₩84,274 | ₩86,203 | +1.31% | 8.2만 |
|---|
| 2026.05.15 | ₩85,761 | ₩87,758 | ₩85,091 | ₩85,105 | -0.77% | 10.6만 |
|---|
| 2026.05.14 | ₩84,421 | ₩85,761 | ₩84,421 | ₩85,346 | +1.10% | 8.1만 |
|---|
| 2026.05.13 | ₩84,073 | ₩84,703 | ₩83,416 | ₩84,140 | +0.08% | 3.1만 |
|---|
| 2026.05.12 | ₩83,470 | ₩85,091 | ₩82,733 | ₩83,845 | +0.45% | 7.5만 |
|---|
| 2026.05.11 | ₩83,389 | ₩84,528 | ₩82,867 | ₩82,867 | -0.63% | 9.1만 |
|---|
| 2026.05.08 | ₩83,430 | ₩83,778 | ₩82,291 | ₩83,577 | +0.18% | 5.7만 |
|---|
| 2026.05.07 | ₩85,091 | ₩85,091 | ₩80,401 | ₩84,676 | -0.49% | 18.9만 |
|---|
| 2026.05.06 | ₩86,391 | ₩88,026 | ₩84,515 | ₩85,761 | -0.73% | 11만 |
|---|
| 2026.05.05 | ₩89,768 | ₩90,438 | ₩88,803 | ₩88,803 | -1.07% | 8.3만 |
|---|
| 2026.05.04 | ₩90,250 | ₩90,760 | ₩89,178 | ₩89,379 | -0.97% | 6.4만 |
|---|
| 2026.05.01 | ₩89,781 | ₩89,781 | ₩88,106 | ₩89,647 | -0.15% | 7만 |
|---|
| 2026.04.30 | ₩87,115 | ₩90,451 | ₩87,115 | ₩89,808 | +3.09% | 8.9만 |
|---|
| 2026.04.29 | ₩85,440 | ₩88,093 | ₩85,440 | ₩88,080 | +3.09% | 5.4만 |
|---|
| 2026.04.28 | ₩84,435 | ₩86,002 | ₩84,435 | ₩85,681 | +1.48% | 6.8만 |
|---|
| 2026.04.27 | ₩84,301 | ₩85,091 | ₩83,430 | ₩84,059 | -0.29% | 8.9만 |
|---|
| 2026.04.24 | ₩83,644 | ₩85,292 | ₩83,081 | ₩84,153 | +0.61% | 6.4만 |
|---|
| 2026.04.23 | ₩83,403 | ₩85,507 | ₩82,599 | ₩84,247 | +1.01% | 9.1만 |
|---|
| 2026.04.22 | ₩83,738 | ₩84,341 | ₩83,001 | ₩83,550 | -0.22% | 11.6만 |
|---|
| 2026.04.21 | ₩84,100 | ₩84,770 | ₩82,090 | ₩83,604 | -0.59% | 6만 |
|---|
| 2026.04.20 | ₩80,723 | ₩84,153 | ₩80,723 | ₩84,059 | +4.13% | 28.8만 |
|---|
| 2026.04.17 | ₩80,723 | ₩81,071 | ₩76,663 | ₩80,763 | +0.05% | 14.1만 |
|---|
| 2026.04.16 | ₩82,090 | ₩83,751 | ₩81,889 | ₩82,076 | -0.02% | 7.4만 |
|---|
| 2026.04.15 | ₩82,934 | ₩83,443 | ₩81,741 | ₩82,559 | -0.45% | 5.9만 |
|---|
| 2026.04.14 | ₩83,081 | ₩83,255 | ₩81,473 | ₩83,162 | +0.10% | 6.7만 |
|---|
| 2026.04.13 | ₩84,435 | ₩85,158 | ₩82,116 | ₩83,456 | -1.16% | 6.7만 |
|---|
| 2026.04.10 | ₩84,756 | ₩85,681 | ₩83,751 | ₩84,354 | -0.47% | 4.9만 |
|---|
| 2026.04.09 | ₩87,128 | ₩88,053 | ₩84,930 | ₩85,105 | -2.32% | 8만 |
|---|
| 2026.04.08 | ₩84,220 | ₩87,463 | ₩83,899 | ₩87,329 | +3.69% | 10.6만 |
|---|
| 2026.04.07 | ₩87,356 | ₩89,232 | ₩87,101 | ₩88,374 | +1.17% | 7.3만 |
|---|
| 2026.04.06 | ₩86,431 | ₩87,771 | ₩86,364 | ₩87,235 | +0.93% | 2.9만 |
|---|
| 2026.04.02 | ₩88,160 | ₩90,626 | ₩85,882 | ₩87,235 | -1.05% | 8.7만 |
|---|
| 2026.04.01 | ₩86,244 | ₩86,833 | ₩83,657 | ₩86,324 | +0.09% | 15.8만 |
|---|
| 2026.03.31 | ₩89,781 | ₩91,229 | ₩85,801 | ₩86,605 | -3.54% | 28.2만 |
|---|
| 2026.03.30 | ₩87,503 | ₩90,867 | ₩87,503 | ₩89,942 | +2.79% | 25.6만 |
|---|
| 2026.03.27 | ₩92,622 | ₩94,136 | ₩86,994 | ₩86,994 | -6.08% | 38.5만 |
|---|
| 2026.03.26 | ₩90,090 | ₩93,118 | ₩90,090 | ₩92,930 | +3.15% | 17.5만 |
|---|
| 2026.03.25 | ₩92,649 | ₩93,185 | ₩89,487 | ₩90,076 | -2.78% | 11.5만 |
|---|
| 2026.03.24 | ₩92,461 | ₩94,659 | ₩92,448 | ₩93,989 | +1.65% | 18.7만 |
|---|
| 2026.03.23 | ₩88,642 | ₩91,925 | ₩87,691 | ₩91,832 | +3.60% | 15.8만 |
|---|
| 2026.03.20 | ₩89,487 | ₩93,118 | ₩89,420 | ₩89,822 | +0.37% | 44.6만 |
|---|
| 2026.03.19 | ₩85,761 | ₩89,420 | ₩85,761 | ₩89,420 | +4.27% | 18.1만 |
|---|
| 2026.03.18 | ₩84,756 | ₩85,091 | ₩82,760 | ₩85,091 | +0.40% | 9.1만 |
|---|
| 2026.03.17 | ₩84,770 | ₩85,882 | ₩84,153 | ₩84,703 | -0.08% | 6.3만 |
|---|
| 2026.03.16 | ₩85,882 | ₩85,882 | ₩83,376 | ₩84,555 | -1.54% | 12.7만 |
|---|
| 2026.03.13 | ₩86,270 | ₩88,776 | ₩85,533 | ₩85,882 | -0.45% | 29.7만 |
|---|
| 2026.03.12 | ₩85,466 | ₩87,075 | ₩85,466 | ₩85,627 | +0.19% | 8.1만 |
|---|
| 2026.03.11 | ₩84,716 | ₩86,431 | ₩84,716 | ₩85,373 | +0.78% | 6.5만 |
|---|
| 2026.03.10 | ₩84,810 | ₩86,324 | ₩83,818 | ₩84,354 | -0.54% | 11.7만 |
|---|
| 2026.03.09 | ₩84,716 | ₩86,699 | ₩84,100 | ₩84,796 | +0.09% | 12.6만 |
|---|
| 2026.03.06 | ₩85,225 | ₩86,431 | ₩84,260 | ₩84,274 | -1.12% | 9만 |
|---|
| 2026.03.05 | ₩85,761 | ₩86,364 | ₩84,274 | ₩85,909 | +0.17% | 13.6만 |
|---|
| 2026.03.04 | ₩82,666 | ₩85,399 | ₩82,384 | ₩85,399 | +3.31% | 9.3만 |
|---|
| 2026.03.03 | ₩84,274 | ₩84,274 | ₩81,473 | ₩83,041 | -1.46% | 17.5만 |
|---|
| 2026.03.02 | ₩83,014 | ₩84,381 | ₩82,049 | ₩83,590 | +0.69% | 17.9만 |
|---|
| 2026.02.27 | ₩81,420 | ₩82,425 | ₩81,232 | ₩82,143 | +0.89% | 7.6만 |
|---|
| 2026.02.26 | ₩78,391 | ₩82,384 | ₩77,721 | ₩81,406 | +3.85% | 14.4만 |
|---|
| 2026.02.25 | ₩79,771 | ₩79,771 | ₩78,766 | ₩78,780 | -1.24% | 7.4만 |
|---|
| 2026.02.24 | ₩79,986 | ₩80,200 | ₩78,860 | ₩79,731 | -0.32% | 10.9만 |
|---|
| 2026.02.23 | ₩79,195 | ₩81,111 | ₩79,101 | ₩80,039 | +1.07% | 8.6만 |
|---|
| 2026.02.20 | ₩79,852 | ₩80,334 | ₩79,276 | ₩79,999 | +0.18% | 5.9만 |
|---|
| 2026.02.19 | ₩79,852 | ₩80,106 | ₩77,949 | ₩79,490 | -0.45% | 8.5만 |
|---|
| 2026.02.18 | ₩78,807 | ₩80,053 | ₩78,807 | ₩79,517 | +0.90% | 10.8만 |
|---|
| 2026.02.17 | ₩79,999 | ₩80,066 | ₩78,284 | ₩78,807 | -1.49% | 7.6만 |
|---|
| 2026.02.13 | ₩77,386 | ₩79,932 | ₩76,984 | ₩79,919 | +3.27% | 13.3만 |
|---|
| 2026.02.12 | ₩77,681 | ₩79,664 | ₩76,730 | ₩76,730 | -1.22% | 11.7만 |
|---|
| 2026.02.11 | ₩76,850 | ₩78,204 | ₩76,716 | ₩77,507 | +0.85% | 9.4만 |
|---|
| 2026.02.10 | ₩76,368 | ₩76,998 | ₩76,153 | ₩76,998 | +0.82% | 8.6만 |
|---|
| 2026.02.09 | ₩75,872 | ₩76,783 | ₩75,510 | ₩75,979 | +0.14% | 9만 |
|---|
| 2026.02.06 | ₩77,118 | ₩77,828 | ₩76,609 | ₩77,252 | +0.17% | 6.7만 |
|---|
| 2026.02.05 | ₩78,351 | ₩78,351 | ₩76,019 | ₩77,266 | -1.39% | 9.9만 |
|---|
| 2026.02.04 | ₩75,604 | ₩77,976 | ₩75,604 | ₩77,976 | +3.14% | 12.9만 |
|---|
| 2026.02.03 | ₩75,055 | ₩76,368 | ₩74,720 | ₩76,368 | +1.75% | 9.5만 |
|---|
| 2026.02.02 | ₩75,028 | ₩75,912 | ₩74,224 | ₩75,028 | 0.00% | 8.9만 |
|---|
| 2026.01.30 | ₩76,368 | ₩76,730 | ₩74,264 | ₩75,564 | -1.05% | 9.4만 |
|---|
| 2026.01.29 | ₩76,649 | ₩77,721 | ₩75,363 | ₩77,038 | +0.51% | 10.5만 |
|---|
| 2026.01.28 | ₩75,993 | ₩76,649 | ₩75,698 | ₩76,649 | +0.86% | 7.4만 |
|---|
| 2026.01.27 | ₩76,113 | ₩76,314 | ₩75,175 | ₩75,805 | -0.40% | 7.2만 |
|---|
| 2026.01.26 | ₩75,256 | ₩75,939 | ₩74,639 | ₩75,939 | +0.91% | 8.4만 |
|---|
| 2026.01.23 | ₩75,818 | ₩76,381 | ₩74,934 | ₩75,189 | -0.83% | 8.3만 |
|---|
| 2026.01.22 | ₩76,435 | ₩76,716 | ₩75,376 | ₩75,832 | -0.79% | 8.4만 |
|---|
| 2026.01.21 | ₩76,261 | ₩77,132 | ₩75,725 | ₩76,247 | -0.02% | 8.1만 |
|---|
| 2026.01.20 | ₩75,256 | ₩76,328 | ₩74,385 | ₩75,189 | -0.09% | 11.4만 |
|---|
| 2026.01.16 | ₩74,452 | ₩75,711 | ₩74,452 | ₩75,403 | +1.28% | 6.2만 |
|---|
| 2026.01.15 | ₩74,679 | ₩74,921 | ₩72,535 | ₩74,720 | +0.05% | 7.8만 |
|---|
| 2026.01.14 | ₩73,031 | ₩75,363 | ₩72,991 | ₩74,639 | +2.20% | 7.5만 |
|---|
| 2026.01.13 | ₩72,160 | ₩73,701 | ₩71,731 | ₩73,326 | +1.62% | 6.1만 |
|---|
| 2026.01.12 | ₩72,026 | ₩72,495 | ₩71,544 | ₩72,066 | +0.06% | 3.9만 |
|---|
| 2026.01.09 | ₩72,053 | ₩72,495 | ₩71,356 | ₩71,678 | -0.52% | 5.1만 |
|---|
| 2026.01.08 | ₩70,820 | ₩72,575 | ₩70,820 | ₩71,972 | +1.63% | 5.2만 |
|---|
| 2026.01.07 | ₩70,686 | ₩71,825 | ₩70,552 | ₩71,021 | +0.47% | 8.6만 |
|---|
| 2026.01.06 | ₩72,441 | ₩73,031 | ₩70,659 | ₩70,699 | -2.40% | 14.4만 |
|---|
| 2026.01.05 | ₩72,361 | ₩72,991 | ₩70,445 | ₩72,736 | +0.52% | 7.4만 |
|---|
| 2026.01.02 | ₩72,013 | ₩72,776 | ₩70,887 | ₩72,361 | +0.48% | 6만 |
|---|
| 2025.12.31 | ₩72,321 | ₩72,321 | ₩70,954 | ₩71,664 | -0.91% | 7.6만 |
|---|
| 2025.12.30 | ₩71,785 | ₩72,696 | ₩71,356 | ₩72,013 | +0.32% | 10.3만 |
|---|
| 2025.12.29 | ₩71,691 | ₩72,361 | ₩71,436 | ₩72,093 | +0.56% | 7.4만 |
|---|
| 2025.12.26 | ₩72,374 | ₩72,723 | ₩70,807 | ₩71,624 | -1.04% | 11.7만 |
|---|
| 2025.12.24 | ₩72,629 | ₩72,964 | ₩72,361 | ₩72,374 | -0.35% | 3.6만 |
|---|
| 2025.12.23 | ₩71,088 | ₩72,696 | ₩71,088 | ₩72,656 | +2.21% | 5.5만 |
|---|
| 2025.12.22 | ₩72,026 | ₩72,026 | ₩70,378 | ₩71,356 | -0.93% | 15.4만 |
|---|
| 2025.12.19 | ₩71,021 | ₩71,959 | ₩70,887 | ₩71,664 | +0.91% | 34.6만 |
|---|
| 2025.12.18 | ₩72,026 | ₩72,602 | ₩71,034 | ₩71,490 | -0.74% | 6.3만 |
|---|
| 2025.12.17 | ₩71,034 | ₩71,892 | ₩70,539 | ₩71,477 | +0.62% | 11.4만 |
|---|
| 2025.12.16 | ₩71,343 | ₩71,436 | ₩70,016 | ₩70,820 | -0.73% | 23.2만 |
|---|
| 2025.12.15 | ₩70,954 | ₩71,986 | ₩69,869 | ₩71,785 | +1.17% | 15.7만 |
|---|
| 2025.12.12 | ₩72,937 | ₩72,991 | ₩70,431 | ₩70,941 | -2.74% | 10.8만 |
|---|
| 2025.12.11 | ₩71,678 | ₩72,924 | ₩71,624 | ₩72,294 | +0.86% | 8.3만 |
|---|
| 2025.12.10 | ₩73,031 | ₩73,125 | ₩71,276 | ₩71,517 | -2.07% | 10.8만 |
|---|
| 2025.12.09 | ₩73,379 | ₩74,371 | ₩72,361 | ₩73,044 | -0.46% | 12.5만 |
|---|
| 2025.12.08 | ₩75,135 | ₩75,135 | ₩73,366 | ₩73,393 | -2.32% | 6.6만 |
|---|
| 2025.12.05 | ₩74,974 | ₩75,684 | ₩74,371 | ₩74,800 | -0.23% | 7.5만 |
|---|
| 2025.12.04 | ₩73,031 | ₩75,041 | ₩73,031 | ₩74,840 | +2.48% | 5.4만 |
|---|
| 2025.12.03 | ₩72,361 | ₩74,023 | ₩72,361 | ₩73,192 | +1.15% | 7만 |
|---|
| 2025.12.02 | ₩73,433 | ₩73,701 | ₩72,455 | ₩72,455 | -1.33% | 8.4만 |
|---|
| 2025.12.01 | ₩72,924 | ₩74,237 | ₩72,924 | ₩73,393 | +0.64% | 10.2만 |
|---|
| 2025.11.28 | ₩72,388 | ₩73,701 | ₩72,361 | ₩73,031 | +0.89% | 8.3만 |
|---|
| 2025.11.26 | ₩71,544 | ₩72,977 | ₩71,396 | ₩71,879 | +0.47% | 10.4만 |
|---|
| 2025.11.25 | ₩69,346 | ₩71,356 | ₩69,011 | ₩71,343 | +2.88% | 13.6만 |
|---|
| 2025.11.24 | ₩70,003 | ₩70,284 | ₩68,971 | ₩69,694 | -0.44% | 11.1만 |
|---|
| 2025.11.21 | ₩71,195 | ₩71,530 | ₩70,204 | ₩70,364 | -1.17% | 9.4만 |
|---|
| 2025.11.20 | ₩70,525 | ₩71,986 | ₩70,351 | ₩71,262 | +1.05% | 11.5만 |
|---|
| 2025.11.19 | ₩70,338 | ₩70,780 | ₩69,359 | ₩70,498 | +0.23% | 6.6만 |
|---|
| 2025.11.18 | ₩70,485 | ₩70,874 | ₩70,070 | ₩70,579 | +0.13% | 8.2만 |
|---|
| 2025.11.17 | ₩72,629 | ₩72,656 | ₩70,351 | ₩70,485 | -2.95% | 16.3만 |
|---|
| 2025.11.14 | ₩69,681 | ₩72,696 | ₩69,078 | ₩72,147 | +3.54% | 21.3만 |
|---|
| 2025.11.13 | ₩70,713 | ₩71,825 | ₩69,587 | ₩69,869 | -1.19% | 20.5만 |
|---|
| 2025.11.12 | ₩71,704 | ₩72,374 | ₩70,204 | ₩70,204 | -2.09% | 20.7만 |
|---|
| 2025.11.11 | ₩69,279 | ₩72,348 | ₩69,279 | ₩71,691 | +3.48% | 13.4만 |
|---|
| 2025.11.10 | ₩68,140 | ₩69,266 | ₩67,323 | ₩69,239 | +1.61% | 21.2만 |
|---|
| 2025.11.07 | ₩67,564 | ₩68,220 | ₩66,679 | ₩68,220 | +0.97% | 11.2만 |
|---|
| 2025.11.06 | ₩69,239 | ₩70,043 | ₩68,073 | ₩68,448 | -1.14% | 13.4만 |
|---|
| 2025.11.05 | ₩69,011 | ₩69,534 | ₩67,939 | ₩69,252 | +0.35% | 14.7만 |
|---|
| 2025.11.04 | ₩69,507 | ₩70,445 | ₩68,890 | ₩69,319 | -0.27% | 22만 |
|---|
| 2025.11.03 | ₩69,346 | ₩70,016 | ₩68,368 | ₩69,547 | +0.29% | 32.5만 |
|---|
| 2025.10.31 | ₩72,254 | ₩72,334 | ₩69,507 | ₩69,909 | -3.25% | 15.1만 |
|---|
| 2025.10.30 | ₩71,034 | ₩72,683 | ₩70,458 | ₩72,080 | +1.47% | 18.6만 |
|---|
| 2025.10.29 | ₩71,557 | ₩72,307 | ₩71,075 | ₩71,812 | +0.36% | 11.5만 |
|---|
| 2025.10.28 | ₩70,900 | ₩71,932 | ₩70,123 | ₩71,771 | +1.23% | 10.9만 |
|---|
| 2025.10.27 | ₩72,709 | ₩72,709 | ₩70,619 | ₩71,611 | -1.51% | 14.3만 |
|---|
| 2025.10.24 | ₩72,870 | ₩73,152 | ₩72,026 | ₩72,897 | +0.04% | 33.6만 |
|---|
| 2025.10.23 | ₩70,271 | ₩73,178 | ₩69,132 | ₩73,071 | +3.99% | 45.2만 |
|---|
| 2025.10.22 | ₩68,783 | ₩70,351 | ₩68,743 | ₩70,056 | +1.85% | 13.9만 |
|---|
| 2025.10.21 | ₩68,716 | ₩69,212 | ₩68,368 | ₩68,663 | -0.08% | 8.1만 |
|---|
| 2025.10.20 | ₩67,416 | ₩68,797 | ₩67,416 | ₩68,716 | +1.93% | 9.3만 |
|---|
| 2025.10.17 | ₩67,135 | ₩68,381 | ₩66,371 | ₩67,658 | +0.78% | 15.7만 |
|---|
| 2025.10.16 | ₩69,668 | ₩69,681 | ₩68,153 | ₩68,167 | -2.15% | 13.9만 |
|---|
| 2025.10.15 | ₩69,413 | ₩70,753 | ₩69,413 | ₩69,694 | +0.41% | 7.9만 |
|---|
| 2025.10.14 | ₩69,051 | ₩69,708 | ₩68,609 | ₩69,413 | +0.52% | 9.1만 |
|---|
| 2025.10.13 | ₩69,185 | ₩70,083 | ₩68,850 | ₩69,520 | +0.48% | 8.7만 |
|---|
| 2025.10.10 | ₩69,761 | ₩70,673 | ₩68,716 | ₩69,065 | -1.00% | 7.9만 |
|---|