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 | ₩84,868 | ₩85,669 | ₩84,146 | ₩84,895 | +0.03% | 10.7만 |
| 2026.10.08 | ₩84,667 | ₩85,589 | ₩84,120 | ₩85,255 | +0.69% | 9.3만 |
| 2026.10.07 | ₩85,536 | ₩85,536 | ₩82,222 | ₩84,761 | -0.91% | 13.6만 |
| 2026.10.06 | ₩84,106 | ₩85,469 | ₩83,558 | ₩85,469 | +1.62% | 6만 |
| 2026.10.05 | ₩81,928 | ₩84,814 | ₩81,928 | ₩84,520 | +3.16% | 8.1만 |
| 2026.10.02 | ₩80,325 | ₩82,690 | ₩80,178 | ₩81,915 | +1.98% | 9.4만 |
| 2026.10.01 | ₩81,127 | ₩82,169 | ₩80,512 | ₩81,501 | +0.46% | 24만 |
| 2026.09.30 | ₩81,421 | ₩82,129 | ₩80,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,314 |
| -0.13% |
| 6.1만 |
| 2026.09.29 | ₩82,917 | ₩83,452 | ₩80,940 | ₩81,367 | -1.87% | 17.5만 |
|---|
| 2026.09.28 | ₩84,854 | ₩84,881 | ₩83,305 | ₩83,906 | -1.12% | 17.3만 |
|---|
| 2026.09.25 | ₩84,507 | ₩85,175 | ₩82,944 | ₩84,748 | +0.28% | 11만 |
|---|
| 2026.09.24 | ₩85,977 | ₩86,511 | ₩84,360 | ₩85,028 | -1.10% | 8.2만 |
|---|
| 2026.09.23 | ₩88,555 | ₩89,344 | ₩85,669 | ₩85,897 | -3.00% | 11.4만 |
|---|
| 2026.09.22 | ₩87,927 | ₩88,462 | ₩86,765 | ₩88,275 | +0.40% | 15만 |
|---|
| 2026.09.21 | ₩85,790 | ₩88,448 | ₩85,790 | ₩88,195 | +2.80% | 6.6만 |
|---|
| 2026.09.18 | ₩88,742 | ₩88,742 | ₩85,629 | ₩86,658 | -2.35% | 22.5만 |
|---|
| 2026.09.17 | ₩87,687 | ₩89,384 | ₩87,687 | ₩89,183 | +1.71% | 8.7만 |
|---|
| 2026.09.16 | ₩87,834 | ₩89,731 | ₩86,712 | ₩87,821 | -0.02% | 8.7만 |
|---|
| 2026.09.15 | ₩87,954 | ₩89,277 | ₩87,206 | ₩87,727 | -0.26% | 13.2만 |
|---|
| 2026.09.14 | ₩90,987 | ₩91,695 | ₩87,647 | ₩87,647 | -3.67% | 11.1만 |
|---|
| 2026.09.11 | ₩91,000 | ₩91,815 | ₩89,825 | ₩90,506 | -0.54% | 7.4만 |
|---|
| 2026.09.10 | ₩94,180 | ₩94,180 | ₩91,361 | ₩91,922 | -2.40% | 15.8만 |
|---|
| 2026.09.09 | ₩91,054 | ₩94,274 | ₩91,054 | ₩93,405 | +2.58% | 13.7만 |
|---|
| 2026.09.08 | ₩92,283 | ₩94,447 | ₩90,680 | ₩90,974 | -1.42% | 18.9만 |
|---|
| 2026.09.04 | ₩91,521 | ₩93,379 | ₩90,546 | ₩91,829 | +0.34% | 13.9만 |
|---|
| 2026.09.03 | ₩94,621 | ₩95,196 | ₩90,907 | ₩91,401 | -3.40% | 12.4만 |
|---|
| 2026.09.02 | ₩94,180 | ₩95,196 | ₩92,817 | ₩95,156 | +1.04% | 14만 |
|---|
| 2026.09.01 | ₩94,541 | ₩94,808 | ₩92,858 | ₩93,953 | -0.62% | 11.2만 |
|---|
| 2026.08.31 | ₩92,524 | ₩94,541 | ₩92,524 | ₩93,913 | +1.50% | 11.1만 |
|---|
| 2026.08.28 | ₩90,199 | ₩92,083 | ₩90,199 | ₩92,069 | +2.07% | 5.5만 |
|---|
| 2026.08.27 | ₩91,722 | ₩91,856 | ₩89,731 | ₩91,334 | -0.42% | 7.4만 |
|---|
| 2026.08.26 | ₩90,519 | ₩91,775 | ₩89,851 | ₩91,575 | +1.17% | 7.5만 |
|---|
| 2026.08.25 | ₩90,853 | ₩91,642 | ₩89,744 | ₩90,787 | -0.07% | 9.1만 |
|---|
| 2026.08.24 | ₩90,853 | ₩91,722 | ₩90,185 | ₩90,920 | +0.07% | 6만 |
|---|
| 2026.08.21 | ₩92,537 | ₩92,777 | ₩90,747 | ₩91,361 | -1.27% | 8.4만 |
|---|
| 2026.08.20 | ₩91,201 | ₩92,323 | ₩90,720 | ₩91,749 | +0.60% | 9.3만 |
|---|
| 2026.08.19 | ₩92,697 | ₩92,697 | ₩89,651 | ₩90,479 | -2.39% | 12.2만 |
|---|
| 2026.08.18 | ₩90,853 | ₩92,697 | ₩90,052 | ₩91,815 | +1.06% | 11.2만 |
|---|
| 2026.08.17 | ₩91,989 | ₩92,069 | ₩89,598 | ₩90,359 | -1.77% | 7만 |
|---|
| 2026.08.14 | ₩91,107 | ₩92,858 | ₩90,185 | ₩92,256 | +1.26% | 13.9만 |
|---|
| 2026.08.13 | ₩91,802 | ₩92,190 | ₩89,838 | ₩89,918 | -2.05% | 12.2만 |
|---|
| 2026.08.12 | ₩89,370 | ₩92,029 | ₩89,183 | ₩92,016 | +2.96% | 10.1만 |
|---|
| 2026.08.11 | ₩88,849 | ₩91,174 | ₩88,502 | ₩88,956 | +0.12% | 16.1만 |
|---|
| 2026.08.10 | ₩86,631 | ₩90,185 | ₩86,631 | ₩89,878 | +3.75% | 34.2만 |
|---|
| 2026.08.07 | ₩86,845 | ₩87,166 | ₩84,868 | ₩86,458 | -0.45% | 9.4만 |
|---|
| 2026.08.06 | ₩87,914 | ₩90,853 | ₩87,674 | ₩88,235 | +0.36% | 18.6만 |
|---|
| 2026.08.05 | ₩87,834 | ₩88,769 | ₩85,229 | ₩85,683 | -2.45% | 17만 |
|---|
| 2026.08.04 | ₩89,103 | ₩89,130 | ₩87,513 | ₩88,181 | -1.03% | 11.1만 |
|---|
| 2026.08.03 | ₩86,965 | ₩89,517 | ₩86,965 | ₩89,517 | +2.93% | 17만 |
|---|
| 2026.07.31 | ₩86,498 | ₩88,849 | ₩86,311 | ₩88,048 | +1.79% | 17.1만 |
|---|
| 2026.07.30 | ₩84,186 | ₩88,061 | ₩84,173 | ₩86,925 | +3.25% | 14.9만 |
|---|
| 2026.07.29 | ₩86,030 | ₩88,689 | ₩84,226 | ₩84,226 | -2.10% | 15.2만 |
|---|
| 2026.07.28 | ₩83,184 | ₩85,870 | ₩83,184 | ₩85,616 | +2.92% | 6.9만 |
|---|
| 2026.07.27 | ₩86,605 | ₩87,513 | ₩83,812 | ₩84,093 | -2.90% | 9.8만 |
|---|
| 2026.07.24 | ₩88,542 | ₩89,517 | ₩87,433 | ₩87,700 | -0.95% | 8.4만 |
|---|
| 2026.07.23 | ₩86,859 | ₩88,849 | ₩86,244 | ₩88,088 | +1.42% | 8.7만 |
|---|
| 2026.07.22 | ₩86,164 | ₩86,631 | ₩85,349 | ₩86,257 | +0.11% | 7.3만 |
|---|
| 2026.07.21 | ₩85,576 | ₩86,845 | ₩84,173 | ₩85,188 | -0.45% | 9.2만 |
|---|
| 2026.07.20 | ₩82,837 | ₩85,629 | ₩82,837 | ₩85,282 | +2.95% | 7.1만 |
|---|
| 2026.07.17 | ₩84,026 | ₩85,349 | ₩83,251 | ₩83,345 | -0.81% | 7만 |
|---|
| 2026.07.16 | ₩83,091 | ₩85,603 | ₩83,091 | ₩83,786 | +0.84% | 12.4만 |
|---|
| 2026.07.15 | ₩85,563 | ₩86,378 | ₩82,904 | ₩83,077 | -2.90% | 6.8만 |
|---|
| 2026.07.14 | ₩85,723 | ₩86,979 | ₩85,469 | ₩86,137 | +0.48% | 6만 |
|---|
| 2026.07.13 | ₩85,376 | ₩86,698 | ₩85,175 | ₩85,723 | +0.41% | 8.3만 |
|---|
| 2026.07.10 | ₩86,150 | ₩86,818 | ₩83,812 | ₩84,360 | -2.08% | 5.3만 |
|---|
| 2026.07.09 | ₩86,164 | ₩87,072 | ₩85,816 | ₩86,685 | +0.60% | 4.8만 |
|---|
| 2026.07.08 | ₩85,175 | ₩88,155 | ₩84,841 | ₩87,500 | +2.73% | 17.4만 |
|---|
| 2026.07.07 | ₩83,118 | ₩86,404 | ₩83,104 | ₩85,095 | +2.38% | 11.7만 |
|---|
| 2026.07.06 | ₩82,276 | ₩83,839 | ₩81,808 | ₩82,743 | +0.57% | 10.3만 |
|---|
| 2026.07.02 | ₩81,167 | ₩82,864 | ₩81,167 | ₩81,955 | +0.97% | 7.2만 |
|---|
| 2026.07.01 | ₩80,833 | ₩82,490 | ₩80,806 | ₩81,047 | +0.26% | 9.3만 |
|---|
| 2026.06.30 | ₩81,795 | ₩82,797 | ₩80,900 | ₩81,434 | -0.44% | 7만 |
|---|
| 2026.06.29 | ₩81,007 | ₩82,396 | ₩80,432 | ₩80,953 | -0.07% | 10.1만 |
|---|
| 2026.06.26 | ₩80,232 | ₩81,768 | ₩79,230 | ₩80,873 | +0.80% | 9만 |
|---|
| 2026.06.25 | ₩76,744 | ₩81,007 | ₩76,744 | ₩80,232 | +4.54% | 9.1만 |
|---|
| 2026.06.24 | ₩80,926 | ₩80,926 | ₩76,223 | ₩76,237 | -5.79% | 18.4만 |
|---|
| 2026.06.23 | ₩79,510 | ₩82,169 | ₩79,203 | ₩81,528 | +2.54% | 7.1만 |
|---|
| 2026.06.22 | ₩77,640 | ₩80,165 | ₩77,319 | ₩79,764 | +2.74% | 13.7만 |
|---|
| 2026.06.18 | ₩80,165 | ₩80,165 | ₩77,332 | ₩77,559 | -3.25% | 88만 |
|---|
| 2026.06.17 | ₩78,495 | ₩80,178 | ₩77,185 | ₩79,831 | +1.70% | 29.1만 |
|---|
| 2026.06.16 | ₩80,819 | ₩81,461 | ₩78,174 | ₩78,562 | -2.79% | 16.7만 |
|---|
| 2026.06.15 | ₩83,999 | ₩83,999 | ₩80,192 | ₩80,619 | -4.02% | 25.1만 |
|---|
| 2026.06.12 | ₩85,843 | ₩86,097 | ₩80,846 | ₩84,427 | -1.65% | 43.5만 |
|---|
| 2026.06.11 | ₩88,863 | ₩88,983 | ₩86,845 | ₩87,767 | -1.23% | 13.1만 |
|---|
| 2026.06.10 | ₩88,195 | ₩90,145 | ₩88,181 | ₩88,368 | +0.20% | 11.1만 |
|---|
| 2026.06.09 | ₩85,883 | ₩88,849 | ₩85,843 | ₩87,233 | +1.57% | 13만 |
|---|
| 2026.06.08 | ₩86,110 | ₩88,849 | ₩85,229 | ₩86,257 | +0.17% | 9.2만 |
|---|
| 2026.06.05 | ₩85,857 | ₩87,353 | ₩85,589 | ₩86,137 | +0.33% | 5.8만 |
|---|
| 2026.06.04 | ₩82,837 | ₩86,631 | ₩82,837 | ₩85,990 | +3.81% | 9.6만 |
|---|
| 2026.06.03 | ₩83,184 | ₩85,376 | ₩82,890 | ₩82,890 | -0.35% | 8만 |
|---|
| 2026.06.02 | ₩80,953 | ₩84,226 | ₩80,953 | ₩83,411 | +3.04% | 11.2만 |
|---|
| 2026.06.01 | ₩79,149 | ₩82,610 | ₩79,149 | ₩81,488 | +2.95% | 17.7만 |
|---|
| 2026.05.29 | ₩80,793 | ₩81,407 | ₩78,829 | ₩78,922 | -2.32% | 13.1만 |
|---|
| 2026.05.28 | ₩80,993 | ₩82,169 | ₩80,833 | ₩81,327 | +0.41% | 4.5만 |
|---|
| 2026.05.27 | ₩80,833 | ₩82,904 | ₩80,192 | ₩80,993 | +0.20% | 8.2만 |
|---|
| 2026.05.26 | ₩83,986 | ₩84,494 | ₩81,461 | ₩81,621 | -2.82% | 8만 |
|---|
| 2026.05.22 | ₩85,910 | ₩86,845 | ₩84,200 | ₩84,694 | -1.42% | 4.5만 |
|---|
| 2026.05.21 | ₩86,231 | ₩88,221 | ₩85,643 | ₩86,458 | +0.26% | 10.5만 |
|---|
| 2026.05.20 | ₩84,814 | ₩86,778 | ₩84,347 | ₩86,404 | +1.87% | 7.3만 |
|---|
| 2026.05.19 | ₩85,950 | ₩86,458 | ₩84,868 | ₩85,175 | -0.90% | 9.1만 |
|---|
| 2026.05.18 | ₩84,841 | ₩86,324 | ₩84,026 | ₩85,950 | +1.31% | 8.2만 |
|---|
| 2026.05.15 | ₩85,509 | ₩87,500 | ₩84,841 | ₩84,854 | -0.77% | 10.6만 |
|---|
| 2026.05.14 | ₩84,173 | ₩85,509 | ₩84,173 | ₩85,095 | +1.10% | 8.1만 |
|---|
| 2026.05.13 | ₩83,826 | ₩84,454 | ₩83,171 | ₩83,892 | +0.08% | 3.1만 |
|---|
| 2026.05.12 | ₩83,224 | ₩84,841 | ₩82,490 | ₩83,599 | +0.45% | 7.5만 |
|---|
| 2026.05.11 | ₩83,144 | ₩84,280 | ₩82,623 | ₩82,623 | -0.63% | 9.1만 |
|---|
| 2026.05.08 | ₩83,184 | ₩83,532 | ₩82,049 | ₩83,331 | +0.18% | 5.7만 |
|---|
| 2026.05.07 | ₩84,841 | ₩84,841 | ₩80,165 | ₩84,427 | -0.49% | 18.9만 |
|---|
| 2026.05.06 | ₩86,137 | ₩87,767 | ₩84,267 | ₩85,509 | -0.73% | 11만 |
|---|
| 2026.05.05 | ₩89,504 | ₩90,172 | ₩88,542 | ₩88,542 | -1.07% | 8.3만 |
|---|
| 2026.05.04 | ₩89,985 | ₩90,493 | ₩88,916 | ₩89,117 | -0.97% | 6.4만 |
|---|
| 2026.05.01 | ₩89,517 | ₩89,517 | ₩87,847 | ₩89,384 | -0.15% | 7만 |
|---|
| 2026.04.30 | ₩86,859 | ₩90,185 | ₩86,859 | ₩89,544 | +3.09% | 8.9만 |
|---|
| 2026.04.29 | ₩85,188 | ₩87,834 | ₩85,188 | ₩87,821 | +3.09% | 5.4만 |
|---|
| 2026.04.28 | ₩84,186 | ₩85,750 | ₩84,186 | ₩85,429 | +1.48% | 6.8만 |
|---|
| 2026.04.27 | ₩84,053 | ₩84,841 | ₩83,184 | ₩83,812 | -0.29% | 8.9만 |
|---|
| 2026.04.24 | ₩83,398 | ₩85,041 | ₩82,837 | ₩83,906 | +0.61% | 6.4만 |
|---|
| 2026.04.23 | ₩83,158 | ₩85,255 | ₩82,356 | ₩83,999 | +1.01% | 9.1만 |
|---|
| 2026.04.22 | ₩83,492 | ₩84,093 | ₩82,757 | ₩83,305 | -0.22% | 11.6만 |
|---|
| 2026.04.21 | ₩83,852 | ₩84,520 | ₩81,848 | ₩83,358 | -0.59% | 6만 |
|---|
| 2026.04.20 | ₩80,485 | ₩83,906 | ₩80,485 | ₩83,812 | +4.13% | 28.8만 |
|---|
| 2026.04.17 | ₩80,485 | ₩80,833 | ₩76,437 | ₩80,526 | +0.05% | 14.1만 |
|---|
| 2026.04.16 | ₩81,848 | ₩83,505 | ₩81,648 | ₩81,835 | -0.02% | 7.4만 |
|---|
| 2026.04.15 | ₩82,690 | ₩83,198 | ₩81,501 | ₩82,316 | -0.45% | 5.9만 |
|---|
| 2026.04.14 | ₩82,837 | ₩83,011 | ₩81,234 | ₩82,917 | +0.10% | 6.7만 |
|---|
| 2026.04.13 | ₩84,186 | ₩84,908 | ₩81,875 | ₩83,211 | -1.16% | 6.7만 |
|---|
| 2026.04.10 | ₩84,507 | ₩85,429 | ₩83,505 | ₩84,106 | -0.47% | 4.9만 |
|---|
| 2026.04.09 | ₩86,872 | ₩87,794 | ₩84,681 | ₩84,854 | -2.32% | 8만 |
|---|
| 2026.04.08 | ₩83,973 | ₩87,206 | ₩83,652 | ₩87,072 | +3.69% | 10.6만 |
|---|
| 2026.04.07 | ₩87,099 | ₩88,970 | ₩86,845 | ₩88,114 | +1.17% | 7.3만 |
|---|
| 2026.04.06 | ₩86,177 | ₩87,513 | ₩86,110 | ₩86,979 | +0.93% | 2.9만 |
|---|
| 2026.04.02 | ₩87,901 | ₩90,359 | ₩85,629 | ₩86,979 | -1.05% | 8.7만 |
|---|
| 2026.04.01 | ₩85,990 | ₩86,578 | ₩83,411 | ₩86,070 | +0.09% | 15.8만 |
|---|
| 2026.03.31 | ₩89,517 | ₩90,960 | ₩85,549 | ₩86,351 | -3.54% | 28.2만 |
|---|
| 2026.03.30 | ₩87,246 | ₩90,600 | ₩87,246 | ₩89,678 | +2.79% | 25.6만 |
|---|
| 2026.03.27 | ₩92,350 | ₩93,860 | ₩86,738 | ₩86,738 | -6.08% | 38.5만 |
|---|
| 2026.03.26 | ₩89,825 | ₩92,844 | ₩89,825 | ₩92,657 | +3.15% | 17.5만 |
|---|
| 2026.03.25 | ₩92,377 | ₩92,911 | ₩89,223 | ₩89,811 | -2.78% | 11.5만 |
|---|
| 2026.03.24 | ₩92,190 | ₩94,381 | ₩92,176 | ₩93,713 | +1.65% | 18.7만 |
|---|
| 2026.03.23 | ₩88,382 | ₩91,655 | ₩87,433 | ₩91,562 | +3.60% | 15.8만 |
|---|
| 2026.03.20 | ₩89,223 | ₩92,844 | ₩89,157 | ₩89,557 | +0.37% | 44.6만 |
|---|
| 2026.03.19 | ₩85,509 | ₩89,157 | ₩85,509 | ₩89,157 | +4.27% | 18.1만 |
|---|
| 2026.03.18 | ₩84,507 | ₩84,841 | ₩82,516 | ₩84,841 | +0.40% | 9.1만 |
|---|
| 2026.03.17 | ₩84,520 | ₩85,629 | ₩83,906 | ₩84,454 | -0.08% | 6.3만 |
|---|
| 2026.03.16 | ₩85,629 | ₩85,629 | ₩83,131 | ₩84,307 | -1.54% | 12.7만 |
|---|
| 2026.03.13 | ₩86,017 | ₩88,515 | ₩85,282 | ₩85,629 | -0.45% | 29.7만 |
|---|
| 2026.03.12 | ₩85,215 | ₩86,818 | ₩85,215 | ₩85,376 | +0.19% | 8.1만 |
|---|
| 2026.03.11 | ₩84,467 | ₩86,177 | ₩84,467 | ₩85,122 | +0.78% | 6.5만 |
|---|
| 2026.03.10 | ₩84,561 | ₩86,070 | ₩83,572 | ₩84,106 | -0.54% | 11.7만 |
|---|
| 2026.03.09 | ₩84,467 | ₩86,444 | ₩83,852 | ₩84,547 | +0.09% | 12.6만 |
|---|
| 2026.03.06 | ₩84,975 | ₩86,177 | ₩84,013 | ₩84,026 | -1.12% | 9만 |
|---|
| 2026.03.05 | ₩85,509 | ₩86,110 | ₩84,026 | ₩85,656 | +0.17% | 13.6만 |
|---|
| 2026.03.04 | ₩82,423 | ₩85,148 | ₩82,142 | ₩85,148 | +3.31% | 9.3만 |
|---|
| 2026.03.03 | ₩84,026 | ₩84,026 | ₩81,234 | ₩82,797 | -1.46% | 17.5만 |
|---|
| 2026.03.02 | ₩82,770 | ₩84,133 | ₩81,808 | ₩83,345 | +0.69% | 17.9만 |
|---|
| 2026.02.27 | ₩81,180 | ₩82,182 | ₩80,993 | ₩81,902 | +0.89% | 7.6만 |
|---|
| 2026.02.26 | ₩78,161 | ₩82,142 | ₩77,493 | ₩81,167 | +3.85% | 14.4만 |
|---|
| 2026.02.25 | ₩79,537 | ₩79,537 | ₩78,535 | ₩78,548 | -1.24% | 7.4만 |
|---|
| 2026.02.24 | ₩79,751 | ₩79,964 | ₩78,628 | ₩79,497 | -0.32% | 10.9만 |
|---|
| 2026.02.23 | ₩78,962 | ₩80,873 | ₩78,869 | ₩79,804 | +1.07% | 8.6만 |
|---|
| 2026.02.20 | ₩79,617 | ₩80,098 | ₩79,042 | ₩79,764 | +0.18% | 5.9만 |
|---|
| 2026.02.19 | ₩79,617 | ₩79,871 | ₩77,720 | ₩79,256 | -0.45% | 8.5만 |
|---|
| 2026.02.18 | ₩78,575 | ₩79,817 | ₩78,575 | ₩79,283 | +0.90% | 10.8만 |
|---|
| 2026.02.17 | ₩79,764 | ₩79,831 | ₩78,054 | ₩78,575 | -1.49% | 7.6만 |
|---|
| 2026.02.13 | ₩77,159 | ₩79,697 | ₩76,758 | ₩79,684 | +3.27% | 13.3만 |
|---|
| 2026.02.12 | ₩77,453 | ₩79,430 | ₩76,504 | ₩76,504 | -1.22% | 11.7만 |
|---|
| 2026.02.11 | ₩76,624 | ₩77,974 | ₩76,491 | ₩77,279 | +0.85% | 9.4만 |
|---|
| 2026.02.10 | ₩76,143 | ₩76,771 | ₩75,929 | ₩76,771 | +0.82% | 8.6만 |
|---|
| 2026.02.09 | ₩75,649 | ₩76,557 | ₩75,288 | ₩75,756 | +0.14% | 9만 |
|---|
| 2026.02.06 | ₩76,891 | ₩77,600 | ₩76,384 | ₩77,025 | +0.17% | 6.7만 |
|---|
| 2026.02.05 | ₩78,121 | ₩78,121 | ₩75,796 | ₩77,038 | -1.39% | 9.9만 |
|---|
| 2026.02.04 | ₩75,382 | ₩77,746 | ₩75,382 | ₩77,746 | +3.14% | 12.9만 |
|---|
| 2026.02.03 | ₩74,834 | ₩76,143 | ₩74,500 | ₩76,143 | +1.75% | 9.5만 |
|---|
| 2026.02.02 | ₩74,807 | ₩75,689 | ₩74,005 | ₩74,807 | 0.00% | 8.9만 |
|---|
| 2026.01.30 | ₩76,143 | ₩76,504 | ₩74,046 | ₩75,342 | -1.05% | 9.4만 |
|---|
| 2026.01.29 | ₩76,424 | ₩77,493 | ₩75,141 | ₩76,811 | +0.51% | 10.5만 |
|---|
| 2026.01.28 | ₩75,769 | ₩76,424 | ₩75,475 | ₩76,424 | +0.86% | 7.4만 |
|---|
| 2026.01.27 | ₩75,889 | ₩76,090 | ₩74,954 | ₩75,582 | -0.40% | 7.2만 |
|---|
| 2026.01.26 | ₩75,034 | ₩75,716 | ₩74,420 | ₩75,716 | +0.91% | 8.4만 |
|---|
| 2026.01.23 | ₩75,595 | ₩76,157 | ₩74,714 | ₩74,967 | -0.83% | 8.3만 |
|---|
| 2026.01.22 | ₩76,210 | ₩76,491 | ₩75,155 | ₩75,609 | -0.79% | 8.4만 |
|---|
| 2026.01.21 | ₩76,036 | ₩76,905 | ₩75,502 | ₩76,023 | -0.02% | 8.1만 |
|---|
| 2026.01.20 | ₩75,034 | ₩76,103 | ₩74,166 | ₩74,967 | -0.09% | 11.4만 |
|---|
| 2026.01.16 | ₩74,233 | ₩75,489 | ₩74,233 | ₩75,181 | +1.28% | 6.2만 |
|---|
| 2026.01.15 | ₩74,460 | ₩74,700 | ₩72,322 | ₩74,500 | +0.05% | 7.8만 |
|---|
| 2026.01.14 | ₩72,816 | ₩75,141 | ₩72,776 | ₩74,420 | +2.20% | 7.5만 |
|---|
| 2026.01.13 | ₩71,948 | ₩73,484 | ₩71,520 | ₩73,110 | +1.62% | 6.1만 |
|---|
| 2026.01.12 | ₩71,814 | ₩72,282 | ₩71,333 | ₩71,854 | +0.06% | 3.9만 |
|---|
| 2026.01.09 | ₩71,841 | ₩72,282 | ₩71,146 | ₩71,467 | -0.52% | 5.1만 |
|---|
| 2026.01.08 | ₩70,612 | ₩72,362 | ₩70,612 | ₩71,761 | +1.63% | 5.2만 |
|---|
| 2026.01.07 | ₩70,478 | ₩71,614 | ₩70,345 | ₩70,812 | +0.47% | 8.6만 |
|---|
| 2026.01.06 | ₩72,228 | ₩72,816 | ₩70,451 | ₩70,492 | -2.40% | 14.4만 |
|---|
| 2026.01.05 | ₩72,148 | ₩72,776 | ₩70,238 | ₩72,522 | +0.52% | 7.4만 |
|---|
| 2026.01.02 | ₩71,801 | ₩72,563 | ₩70,679 | ₩72,148 | +0.48% | 6만 |
|---|
| 2025.12.31 | ₩72,108 | ₩72,108 | ₩70,745 | ₩71,454 | -0.91% | 7.6만 |
|---|
| 2025.12.30 | ₩71,574 | ₩72,482 | ₩71,146 | ₩71,801 | +0.32% | 10.3만 |
|---|
| 2025.12.29 | ₩71,480 | ₩72,148 | ₩71,226 | ₩71,881 | +0.56% | 7.4만 |
|---|
| 2025.12.26 | ₩72,162 | ₩72,509 | ₩70,598 | ₩71,413 | -1.04% | 11.7만 |
|---|
| 2025.12.24 | ₩72,416 | ₩72,750 | ₩72,148 | ₩72,162 | -0.35% | 3.6만 |
|---|
| 2025.12.23 | ₩70,879 | ₩72,482 | ₩70,879 | ₩72,442 | +2.21% | 5.5만 |
|---|
| 2025.12.22 | ₩71,814 | ₩71,814 | ₩70,171 | ₩71,146 | -0.93% | 15.4만 |
|---|
| 2025.12.19 | ₩70,812 | ₩71,747 | ₩70,679 | ₩71,454 | +0.91% | 34.6만 |
|---|
| 2025.12.18 | ₩71,814 | ₩72,389 | ₩70,826 | ₩71,280 | -0.74% | 6.3만 |
|---|
| 2025.12.17 | ₩70,826 | ₩71,681 | ₩70,331 | ₩71,267 | +0.62% | 11.4만 |
|---|
| 2025.12.16 | ₩71,133 | ₩71,226 | ₩69,810 | ₩70,612 | -0.73% | 23.2만 |
|---|
| 2025.12.15 | ₩70,745 | ₩71,774 | ₩69,663 | ₩71,574 | +1.17% | 15.7만 |
|---|
| 2025.12.12 | ₩72,723 | ₩72,776 | ₩70,224 | ₩70,732 | -2.74% | 10.8만 |
|---|
| 2025.12.11 | ₩71,467 | ₩72,709 | ₩71,413 | ₩72,082 | +0.86% | 8.3만 |
|---|
| 2025.12.10 | ₩72,816 | ₩72,910 | ₩71,066 | ₩71,307 | -2.07% | 10.8만 |
|---|
| 2025.12.09 | ₩73,164 | ₩74,152 | ₩72,148 | ₩72,830 | -0.46% | 12.5만 |
|---|
| 2025.12.08 | ₩74,914 | ₩74,914 | ₩73,150 | ₩73,177 | -2.32% | 6.6만 |
|---|
| 2025.12.05 | ₩74,754 | ₩75,462 | ₩74,152 | ₩74,580 | -0.23% | 7.5만 |
|---|
| 2025.12.04 | ₩72,816 | ₩74,820 | ₩72,816 | ₩74,620 | +2.48% | 5.4만 |
|---|
| 2025.12.03 | ₩72,148 | ₩73,805 | ₩72,148 | ₩72,977 | +1.15% | 7만 |
|---|
| 2025.12.02 | ₩73,217 | ₩73,484 | ₩72,242 | ₩72,242 | -1.33% | 8.4만 |
|---|
| 2025.12.01 | ₩72,709 | ₩74,019 | ₩72,709 | ₩73,177 | +0.64% | 10.2만 |
|---|
| 2025.11.28 | ₩72,175 | ₩73,484 | ₩72,148 | ₩72,816 | +0.89% | 8.3만 |
|---|
| 2025.11.26 | ₩71,333 | ₩72,763 | ₩71,186 | ₩71,667 | +0.47% | 10.4만 |
|---|
| 2025.11.25 | ₩69,142 | ₩71,146 | ₩68,808 | ₩71,133 | +2.88% | 13.6만 |
|---|
| 2025.11.24 | ₩69,797 | ₩70,077 | ₩68,768 | ₩69,490 | -0.44% | 11.1만 |
|---|
| 2025.11.21 | ₩70,986 | ₩71,320 | ₩69,997 | ₩70,158 | -1.17% | 9.4만 |
|---|
| 2025.11.20 | ₩70,318 | ₩71,774 | ₩70,144 | ₩71,053 | +1.05% | 11.5만 |
|---|
| 2025.11.19 | ₩70,131 | ₩70,572 | ₩69,155 | ₩70,291 | +0.23% | 6.6만 |
|---|
| 2025.11.18 | ₩70,278 | ₩70,665 | ₩69,864 | ₩70,371 | +0.13% | 8.2만 |
|---|
| 2025.11.17 | ₩72,416 | ₩72,442 | ₩70,144 | ₩70,278 | -2.95% | 16.3만 |
|---|
| 2025.11.14 | ₩69,476 | ₩72,482 | ₩68,875 | ₩71,935 | +3.54% | 21.3만 |
|---|
| 2025.11.13 | ₩70,505 | ₩71,614 | ₩69,383 | ₩69,663 | -1.19% | 20.5만 |
|---|
| 2025.11.12 | ₩71,494 | ₩72,162 | ₩69,997 | ₩69,997 | -2.09% | 20.7만 |
|---|
| 2025.11.11 | ₩69,075 | ₩72,135 | ₩69,075 | ₩71,480 | +3.48% | 13.4만 |
|---|
| 2025.11.10 | ₩67,940 | ₩69,062 | ₩67,125 | ₩69,035 | +1.61% | 21.2만 |
|---|
| 2025.11.07 | ₩67,365 | ₩68,020 | ₩66,483 | ₩68,020 | +0.97% | 11.2만 |
|---|
| 2025.11.06 | ₩69,035 | ₩69,837 | ₩67,873 | ₩68,247 | -1.14% | 13.4만 |
|---|
| 2025.11.05 | ₩68,808 | ₩69,329 | ₩67,739 | ₩69,049 | +0.35% | 14.7만 |
|---|
| 2025.11.04 | ₩69,302 | ₩70,238 | ₩68,688 | ₩69,115 | -0.27% | 22만 |
|---|
| 2025.11.03 | ₩69,142 | ₩69,810 | ₩68,167 | ₩69,343 | +0.29% | 32.5만 |
|---|
| 2025.10.31 | ₩72,041 | ₩72,122 | ₩69,302 | ₩69,703 | -3.25% | 15.1만 |
|---|
| 2025.10.30 | ₩70,826 | ₩72,469 | ₩70,251 | ₩71,868 | +1.47% | 18.6만 |
|---|
| 2025.10.29 | ₩71,347 | ₩72,095 | ₩70,866 | ₩71,601 | +0.36% | 11.5만 |
|---|
| 2025.10.28 | ₩70,692 | ₩71,721 | ₩69,917 | ₩71,560 | +1.23% | 10.9만 |
|---|
| 2025.10.27 | ₩72,496 | ₩72,496 | ₩70,411 | ₩71,400 | -1.51% | 14.3만 |
|---|
| 2025.10.24 | ₩72,656 | ₩72,937 | ₩71,814 | ₩72,683 | +0.04% | 33.6만 |
|---|
| 2025.10.23 | ₩70,064 | ₩72,963 | ₩68,928 | ₩72,856 | +3.99% | 45.2만 |
|---|
| 2025.10.22 | ₩68,581 | ₩70,144 | ₩68,541 | ₩69,850 | +1.85% | 13.9만 |
|---|
| 2025.10.21 | ₩68,514 | ₩69,009 | ₩68,167 | ₩68,461 | -0.08% | 8.1만 |
|---|
| 2025.10.20 | ₩67,218 | ₩68,594 | ₩67,218 | ₩68,514 | +1.93% | 9.3만 |
|---|
| 2025.10.17 | ₩66,938 | ₩68,180 | ₩66,176 | ₩67,459 | +0.78% | 15.7만 |
|---|
| 2025.10.16 | ₩69,463 | ₩69,476 | ₩67,953 | ₩67,966 | -2.15% | 13.9만 |
|---|
| 2025.10.15 | ₩69,209 | ₩70,545 | ₩69,209 | ₩69,490 | +0.41% | 7.9만 |
|---|
| 2025.10.14 | ₩68,848 | ₩69,503 | ₩68,407 | ₩69,209 | +0.52% | 9.1만 |
|---|
| 2025.10.13 | ₩68,982 | ₩69,877 | ₩68,648 | ₩69,316 | +0.48% | 8.7만 |
|---|
| 2025.10.10 | ₩69,556 | ₩70,465 | ₩68,514 | ₩68,862 | -1.00% | 7.9만 |
|---|