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 | ₩84,806 | ₩85,607 | ₩84,085 | ₩84,832 | +0.03% | 10.7만 |
| 2026.10.08 | ₩84,605 | ₩85,527 | ₩84,058 | ₩85,193 | +0.69% | 9.3만 |
| 2026.10.07 | ₩85,473 | ₩85,473 | ₩82,162 | ₩84,699 | -0.91% | 13.6만 |
| 2026.10.06 | ₩84,045 | ₩85,406 | ₩83,497 | ₩85,406 | +1.62% | 6만 |
| 2026.10.05 | ₩81,868 | ₩84,752 | ₩81,868 | ₩84,458 | +3.16% | 8.1만 |
| 2026.10.02 | ₩80,266 | ₩82,629 | ₩80,119 | ₩81,855 | +1.98% | 9.4만 |
| 2026.10.01 | ₩81,067 | ₩82,109 | ₩80,453 | ₩81,441 | +0.46% | 24만 |
| 2026.09.30 | ₩81,361 | ₩82,069 | ₩80,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,254 |
| -0.13% |
| 6.1만 |
| 2026.09.29 | ₩82,856 | ₩83,390 | ₩80,880 | ₩81,308 | -1.87% | 17.5만 |
|---|
| 2026.09.28 | ₩84,792 | ₩84,819 | ₩83,243 | ₩83,844 | -1.12% | 17.3만 |
|---|
| 2026.09.25 | ₩84,445 | ₩85,113 | ₩82,883 | ₩84,685 | +0.28% | 11만 |
|---|
| 2026.09.24 | ₩85,914 | ₩86,448 | ₩84,298 | ₩84,966 | -1.10% | 8.2만 |
|---|
| 2026.09.23 | ₩88,490 | ₩89,278 | ₩85,607 | ₩85,834 | -3.00% | 11.4만 |
|---|
| 2026.09.22 | ₩87,863 | ₩88,397 | ₩86,701 | ₩88,210 | +0.40% | 15만 |
|---|
| 2026.09.21 | ₩85,727 | ₩88,384 | ₩85,727 | ₩88,130 | +2.80% | 6.6만 |
|---|
| 2026.09.18 | ₩88,677 | ₩88,677 | ₩85,567 | ₩86,595 | -2.35% | 22.5만 |
|---|
| 2026.09.17 | ₩87,623 | ₩89,318 | ₩87,623 | ₩89,118 | +1.71% | 8.7만 |
|---|
| 2026.09.16 | ₩87,769 | ₩89,665 | ₩86,648 | ₩87,756 | -0.02% | 8.7만 |
|---|
| 2026.09.15 | ₩87,890 | ₩89,211 | ₩87,142 | ₩87,663 | -0.26% | 13.2만 |
|---|
| 2026.09.14 | ₩90,920 | ₩91,628 | ₩87,583 | ₩87,583 | -3.67% | 11.1만 |
|---|
| 2026.09.11 | ₩90,934 | ₩91,748 | ₩89,759 | ₩90,440 | -0.54% | 7.4만 |
|---|
| 2026.09.10 | ₩94,111 | ₩94,111 | ₩91,294 | ₩91,855 | -2.40% | 15.8만 |
|---|
| 2026.09.09 | ₩90,987 | ₩94,205 | ₩90,987 | ₩93,337 | +2.58% | 13.7만 |
|---|
| 2026.09.08 | ₩92,215 | ₩94,378 | ₩90,613 | ₩90,907 | -1.42% | 18.9만 |
|---|
| 2026.09.04 | ₩91,454 | ₩93,310 | ₩90,480 | ₩91,761 | +0.34% | 13.9만 |
|---|
| 2026.09.03 | ₩94,552 | ₩95,126 | ₩90,840 | ₩91,334 | -3.40% | 12.4만 |
|---|
| 2026.09.02 | ₩94,111 | ₩95,126 | ₩92,749 | ₩95,086 | +1.04% | 14만 |
|---|
| 2026.09.01 | ₩94,472 | ₩94,739 | ₩92,789 | ₩93,884 | -0.62% | 11.2만 |
|---|
| 2026.08.31 | ₩92,456 | ₩94,472 | ₩92,456 | ₩93,844 | +1.50% | 11.1만 |
|---|
| 2026.08.28 | ₩90,133 | ₩92,015 | ₩90,133 | ₩92,002 | +2.07% | 5.5만 |
|---|
| 2026.08.27 | ₩91,655 | ₩91,788 | ₩89,665 | ₩91,267 | -0.42% | 7.4만 |
|---|
| 2026.08.26 | ₩90,453 | ₩91,708 | ₩89,785 | ₩91,508 | +1.17% | 7.5만 |
|---|
| 2026.08.25 | ₩90,787 | ₩91,575 | ₩89,679 | ₩90,720 | -0.07% | 9.1만 |
|---|
| 2026.08.24 | ₩90,787 | ₩91,655 | ₩90,119 | ₩90,854 | +0.07% | 6만 |
|---|
| 2026.08.21 | ₩92,469 | ₩92,709 | ₩90,680 | ₩91,294 | -1.27% | 8.4만 |
|---|
| 2026.08.20 | ₩91,134 | ₩92,255 | ₩90,653 | ₩91,681 | +0.60% | 9.3만 |
|---|
| 2026.08.19 | ₩92,629 | ₩92,629 | ₩89,585 | ₩90,413 | -2.39% | 12.2만 |
|---|
| 2026.08.18 | ₩90,787 | ₩92,629 | ₩89,986 | ₩91,748 | +1.06% | 11.2만 |
|---|
| 2026.08.17 | ₩91,922 | ₩92,002 | ₩89,532 | ₩90,293 | -1.77% | 7만 |
|---|
| 2026.08.14 | ₩91,040 | ₩92,789 | ₩90,119 | ₩92,189 | +1.26% | 13.9만 |
|---|
| 2026.08.13 | ₩91,735 | ₩92,122 | ₩89,772 | ₩89,852 | -2.05% | 12.2만 |
|---|
| 2026.08.12 | ₩89,305 | ₩91,962 | ₩89,118 | ₩91,948 | +2.96% | 10.1만 |
|---|
| 2026.08.11 | ₩88,784 | ₩91,107 | ₩88,437 | ₩88,891 | +0.12% | 16.1만 |
|---|
| 2026.08.10 | ₩86,568 | ₩90,119 | ₩86,568 | ₩89,812 | +3.75% | 34.2만 |
|---|
| 2026.08.07 | ₩86,782 | ₩87,102 | ₩84,806 | ₩86,394 | -0.45% | 9.4만 |
|---|
| 2026.08.06 | ₩87,850 | ₩90,787 | ₩87,609 | ₩88,170 | +0.36% | 18.6만 |
|---|
| 2026.08.05 | ₩87,769 | ₩88,704 | ₩85,166 | ₩85,620 | -2.45% | 17만 |
|---|
| 2026.08.04 | ₩89,038 | ₩89,065 | ₩87,449 | ₩88,117 | -1.03% | 11.1만 |
|---|
| 2026.08.03 | ₩86,902 | ₩89,452 | ₩86,902 | ₩89,452 | +2.93% | 17만 |
|---|
| 2026.07.31 | ₩86,434 | ₩88,784 | ₩86,247 | ₩87,983 | +1.79% | 17.1만 |
|---|
| 2026.07.30 | ₩84,125 | ₩87,996 | ₩84,111 | ₩86,862 | +3.25% | 14.9만 |
|---|
| 2026.07.29 | ₩85,967 | ₩88,624 | ₩84,165 | ₩84,165 | -2.10% | 15.2만 |
|---|
| 2026.07.28 | ₩83,123 | ₩85,807 | ₩83,123 | ₩85,553 | +2.92% | 6.9만 |
|---|
| 2026.07.27 | ₩86,541 | ₩87,449 | ₩83,751 | ₩84,031 | -2.90% | 9.8만 |
|---|
| 2026.07.24 | ₩88,477 | ₩89,452 | ₩87,369 | ₩87,636 | -0.95% | 8.4만 |
|---|
| 2026.07.23 | ₩86,795 | ₩88,784 | ₩86,181 | ₩88,023 | +1.42% | 8.7만 |
|---|
| 2026.07.22 | ₩86,101 | ₩86,568 | ₩85,286 | ₩86,194 | +0.11% | 7.3만 |
|---|
| 2026.07.21 | ₩85,513 | ₩86,782 | ₩84,111 | ₩85,126 | -0.45% | 9.2만 |
|---|
| 2026.07.20 | ₩82,776 | ₩85,567 | ₩82,776 | ₩85,219 | +2.95% | 7.1만 |
|---|
| 2026.07.17 | ₩83,964 | ₩85,286 | ₩83,190 | ₩83,284 | -0.81% | 7만 |
|---|
| 2026.07.16 | ₩83,030 | ₩85,540 | ₩83,030 | ₩83,724 | +0.84% | 12.4만 |
|---|
| 2026.07.15 | ₩85,500 | ₩86,314 | ₩82,843 | ₩83,017 | -2.90% | 6.8만 |
|---|
| 2026.07.14 | ₩85,660 | ₩86,915 | ₩85,406 | ₩86,074 | +0.48% | 6만 |
|---|
| 2026.07.13 | ₩85,313 | ₩86,635 | ₩85,113 | ₩85,660 | +0.41% | 8.3만 |
|---|
| 2026.07.10 | ₩86,087 | ₩86,755 | ₩83,751 | ₩84,298 | -2.08% | 5.3만 |
|---|
| 2026.07.09 | ₩86,101 | ₩87,008 | ₩85,753 | ₩86,621 | +0.60% | 4.8만 |
|---|
| 2026.07.08 | ₩85,113 | ₩88,090 | ₩84,779 | ₩87,436 | +2.73% | 17.4만 |
|---|
| 2026.07.07 | ₩83,057 | ₩86,341 | ₩83,043 | ₩85,033 | +2.38% | 11.7만 |
|---|
| 2026.07.06 | ₩82,215 | ₩83,778 | ₩81,748 | ₩82,683 | +0.57% | 10.3만 |
|---|
| 2026.07.02 | ₩81,107 | ₩82,803 | ₩81,107 | ₩81,895 | +0.97% | 7.2만 |
|---|
| 2026.07.01 | ₩80,774 | ₩82,429 | ₩80,747 | ₩80,987 | +0.26% | 9.3만 |
|---|
| 2026.06.30 | ₩81,735 | ₩82,736 | ₩80,840 | ₩81,374 | -0.44% | 7만 |
|---|
| 2026.06.29 | ₩80,947 | ₩82,336 | ₩80,373 | ₩80,894 | -0.07% | 10.1만 |
|---|
| 2026.06.26 | ₩80,173 | ₩81,708 | ₩79,171 | ₩80,814 | +0.80% | 9만 |
|---|
| 2026.06.25 | ₩76,688 | ₩80,947 | ₩76,688 | ₩80,173 | +4.54% | 9.1만 |
|---|
| 2026.06.24 | ₩80,867 | ₩80,867 | ₩76,167 | ₩76,181 | -5.79% | 18.4만 |
|---|
| 2026.06.23 | ₩79,452 | ₩82,109 | ₩79,145 | ₩81,468 | +2.54% | 7.1만 |
|---|
| 2026.06.22 | ₩77,583 | ₩80,106 | ₩77,262 | ₩79,705 | +2.74% | 13.7만 |
|---|
| 2026.06.18 | ₩80,106 | ₩80,106 | ₩77,276 | ₩77,503 | -3.25% | 88만 |
|---|
| 2026.06.17 | ₩78,437 | ₩80,119 | ₩77,129 | ₩79,772 | +1.70% | 29.1만 |
|---|
| 2026.06.16 | ₩80,760 | ₩81,401 | ₩78,117 | ₩78,504 | -2.79% | 16.7만 |
|---|
| 2026.06.15 | ₩83,938 | ₩83,938 | ₩80,133 | ₩80,560 | -4.02% | 25.1만 |
|---|
| 2026.06.12 | ₩85,780 | ₩86,034 | ₩80,787 | ₩84,365 | -1.65% | 43.5만 |
|---|
| 2026.06.11 | ₩88,798 | ₩88,918 | ₩86,782 | ₩87,703 | -1.23% | 13.1만 |
|---|
| 2026.06.10 | ₩88,130 | ₩90,079 | ₩88,117 | ₩88,304 | +0.20% | 11.1만 |
|---|
| 2026.06.09 | ₩85,820 | ₩88,784 | ₩85,780 | ₩87,169 | +1.57% | 13만 |
|---|
| 2026.06.08 | ₩86,047 | ₩88,784 | ₩85,166 | ₩86,194 | +0.17% | 9.2만 |
|---|
| 2026.06.05 | ₩85,794 | ₩87,289 | ₩85,527 | ₩86,074 | +0.33% | 5.8만 |
|---|
| 2026.06.04 | ₩82,776 | ₩86,568 | ₩82,776 | ₩85,927 | +3.81% | 9.6만 |
|---|
| 2026.06.03 | ₩83,123 | ₩85,313 | ₩82,830 | ₩82,830 | -0.35% | 8만 |
|---|
| 2026.06.02 | ₩80,894 | ₩84,165 | ₩80,894 | ₩83,350 | +3.04% | 11.2만 |
|---|
| 2026.06.01 | ₩79,091 | ₩82,549 | ₩79,091 | ₩81,428 | +2.95% | 17.7만 |
|---|
| 2026.05.29 | ₩80,733 | ₩81,348 | ₩78,771 | ₩78,864 | -2.32% | 13.1만 |
|---|
| 2026.05.28 | ₩80,934 | ₩82,109 | ₩80,774 | ₩81,268 | +0.41% | 4.5만 |
|---|
| 2026.05.27 | ₩80,774 | ₩82,843 | ₩80,133 | ₩80,934 | +0.20% | 8.2만 |
|---|
| 2026.05.26 | ₩83,924 | ₩84,432 | ₩81,401 | ₩81,561 | -2.82% | 8만 |
|---|
| 2026.05.22 | ₩85,847 | ₩86,782 | ₩84,138 | ₩84,632 | -1.42% | 4.5만 |
|---|
| 2026.05.21 | ₩86,167 | ₩88,157 | ₩85,580 | ₩86,394 | +0.26% | 10.5만 |
|---|
| 2026.05.20 | ₩84,752 | ₩86,715 | ₩84,285 | ₩86,341 | +1.87% | 7.3만 |
|---|
| 2026.05.19 | ₩85,887 | ₩86,394 | ₩84,806 | ₩85,113 | -0.90% | 9.1만 |
|---|
| 2026.05.18 | ₩84,779 | ₩86,261 | ₩83,964 | ₩85,887 | +1.31% | 8.2만 |
|---|
| 2026.05.15 | ₩85,446 | ₩87,436 | ₩84,779 | ₩84,792 | -0.77% | 10.6만 |
|---|
| 2026.05.14 | ₩84,111 | ₩85,446 | ₩84,111 | ₩85,033 | +1.10% | 8.1만 |
|---|
| 2026.05.13 | ₩83,764 | ₩84,392 | ₩83,110 | ₩83,831 | +0.08% | 3.1만 |
|---|
| 2026.05.12 | ₩83,163 | ₩84,779 | ₩82,429 | ₩83,537 | +0.45% | 7.5만 |
|---|
| 2026.05.11 | ₩83,083 | ₩84,218 | ₩82,563 | ₩82,563 | -0.63% | 9.1만 |
|---|
| 2026.05.08 | ₩83,123 | ₩83,470 | ₩81,988 | ₩83,270 | +0.18% | 5.7만 |
|---|
| 2026.05.07 | ₩84,779 | ₩84,779 | ₩80,106 | ₩84,365 | -0.49% | 18.9만 |
|---|
| 2026.05.06 | ₩86,074 | ₩87,703 | ₩84,205 | ₩85,446 | -0.73% | 11만 |
|---|
| 2026.05.05 | ₩89,438 | ₩90,106 | ₩88,477 | ₩88,477 | -1.07% | 8.3만 |
|---|
| 2026.05.04 | ₩89,919 | ₩90,426 | ₩88,851 | ₩89,051 | -0.97% | 6.4만 |
|---|
| 2026.05.01 | ₩89,452 | ₩89,452 | ₩87,783 | ₩89,318 | -0.15% | 7만 |
|---|
| 2026.04.30 | ₩86,795 | ₩90,119 | ₩86,795 | ₩89,478 | +3.09% | 8.9만 |
|---|
| 2026.04.29 | ₩85,126 | ₩87,769 | ₩85,126 | ₩87,756 | +3.09% | 5.4만 |
|---|
| 2026.04.28 | ₩84,125 | ₩85,687 | ₩84,125 | ₩85,366 | +1.48% | 6.8만 |
|---|
| 2026.04.27 | ₩83,991 | ₩84,779 | ₩83,123 | ₩83,751 | -0.29% | 8.9만 |
|---|
| 2026.04.24 | ₩83,337 | ₩84,979 | ₩82,776 | ₩83,844 | +0.61% | 6.4만 |
|---|
| 2026.04.23 | ₩83,097 | ₩85,193 | ₩82,296 | ₩83,938 | +1.01% | 9.1만 |
|---|
| 2026.04.22 | ₩83,430 | ₩84,031 | ₩82,696 | ₩83,243 | -0.22% | 11.6만 |
|---|
| 2026.04.21 | ₩83,791 | ₩84,458 | ₩81,788 | ₩83,297 | -0.59% | 6만 |
|---|
| 2026.04.20 | ₩80,426 | ₩83,844 | ₩80,426 | ₩83,751 | +4.13% | 28.8만 |
|---|
| 2026.04.17 | ₩80,426 | ₩80,774 | ₩76,381 | ₩80,466 | +0.05% | 14.1만 |
|---|
| 2026.04.16 | ₩81,788 | ₩83,444 | ₩81,588 | ₩81,775 | -0.02% | 7.4만 |
|---|
| 2026.04.15 | ₩82,629 | ₩83,137 | ₩81,441 | ₩82,256 | -0.45% | 5.9만 |
|---|
| 2026.04.14 | ₩82,776 | ₩82,950 | ₩81,174 | ₩82,856 | +0.10% | 6.7만 |
|---|
| 2026.04.13 | ₩84,125 | ₩84,846 | ₩81,815 | ₩83,150 | -1.16% | 6.7만 |
|---|
| 2026.04.10 | ₩84,445 | ₩85,366 | ₩83,444 | ₩84,045 | -0.47% | 4.9만 |
|---|
| 2026.04.09 | ₩86,808 | ₩87,729 | ₩84,619 | ₩84,792 | -2.32% | 8만 |
|---|
| 2026.04.08 | ₩83,911 | ₩87,142 | ₩83,591 | ₩87,008 | +3.69% | 10.6만 |
|---|
| 2026.04.07 | ₩87,035 | ₩88,904 | ₩86,782 | ₩88,050 | +1.17% | 7.3만 |
|---|
| 2026.04.06 | ₩86,114 | ₩87,449 | ₩86,047 | ₩86,915 | +0.93% | 2.9만 |
|---|
| 2026.04.02 | ₩87,836 | ₩90,293 | ₩85,567 | ₩86,915 | -1.05% | 8.7만 |
|---|
| 2026.04.01 | ₩85,927 | ₩86,514 | ₩83,350 | ₩86,007 | +0.09% | 15.8만 |
|---|
| 2026.03.31 | ₩89,452 | ₩90,894 | ₩85,486 | ₩86,288 | -3.54% | 28.2만 |
|---|
| 2026.03.30 | ₩87,182 | ₩90,533 | ₩87,182 | ₩89,612 | +2.79% | 25.6만 |
|---|
| 2026.03.27 | ₩92,282 | ₩93,791 | ₩86,675 | ₩86,675 | -6.08% | 38.5만 |
|---|
| 2026.03.26 | ₩89,759 | ₩92,776 | ₩89,759 | ₩92,589 | +3.15% | 17.5만 |
|---|
| 2026.03.25 | ₩92,309 | ₩92,843 | ₩89,158 | ₩89,745 | -2.78% | 11.5만 |
|---|
| 2026.03.24 | ₩92,122 | ₩94,311 | ₩92,109 | ₩93,644 | +1.65% | 18.7만 |
|---|
| 2026.03.23 | ₩88,317 | ₩91,588 | ₩87,369 | ₩91,494 | +3.60% | 15.8만 |
|---|
| 2026.03.20 | ₩89,158 | ₩92,776 | ₩89,091 | ₩89,492 | +0.37% | 44.6만 |
|---|
| 2026.03.19 | ₩85,446 | ₩89,091 | ₩85,446 | ₩89,091 | +4.27% | 18.1만 |
|---|
| 2026.03.18 | ₩84,445 | ₩84,779 | ₩82,456 | ₩84,779 | +0.40% | 9.1만 |
|---|
| 2026.03.17 | ₩84,458 | ₩85,567 | ₩83,844 | ₩84,392 | -0.08% | 6.3만 |
|---|
| 2026.03.16 | ₩85,567 | ₩85,567 | ₩83,070 | ₩84,245 | -1.54% | 12.7만 |
|---|
| 2026.03.13 | ₩85,954 | ₩88,450 | ₩85,219 | ₩85,567 | -0.45% | 29.7만 |
|---|
| 2026.03.12 | ₩85,153 | ₩86,755 | ₩85,153 | ₩85,313 | +0.19% | 8.1만 |
|---|
| 2026.03.11 | ₩84,405 | ₩86,114 | ₩84,405 | ₩85,059 | +0.78% | 6.5만 |
|---|
| 2026.03.10 | ₩84,498 | ₩86,007 | ₩83,511 | ₩84,045 | -0.54% | 11.7만 |
|---|
| 2026.03.09 | ₩84,405 | ₩86,381 | ₩83,791 | ₩84,485 | +0.09% | 12.6만 |
|---|
| 2026.03.06 | ₩84,912 | ₩86,114 | ₩83,951 | ₩83,964 | -1.12% | 9만 |
|---|
| 2026.03.05 | ₩85,446 | ₩86,047 | ₩83,964 | ₩85,593 | +0.17% | 13.6만 |
|---|
| 2026.03.04 | ₩82,362 | ₩85,086 | ₩82,082 | ₩85,086 | +3.31% | 9.3만 |
|---|
| 2026.03.03 | ₩83,964 | ₩83,964 | ₩81,174 | ₩82,736 | -1.46% | 17.5만 |
|---|
| 2026.03.02 | ₩82,709 | ₩84,071 | ₩81,748 | ₩83,284 | +0.69% | 17.9만 |
|---|
| 2026.02.27 | ₩81,121 | ₩82,122 | ₩80,934 | ₩81,842 | +0.89% | 7.6만 |
|---|
| 2026.02.26 | ₩78,103 | ₩82,082 | ₩77,436 | ₩81,107 | +3.85% | 14.4만 |
|---|
| 2026.02.25 | ₩79,479 | ₩79,479 | ₩78,477 | ₩78,491 | -1.24% | 7.4만 |
|---|
| 2026.02.24 | ₩79,692 | ₩79,906 | ₩78,571 | ₩79,438 | -0.32% | 10.9만 |
|---|
| 2026.02.23 | ₩78,904 | ₩80,814 | ₩78,811 | ₩79,746 | +1.07% | 8.6만 |
|---|
| 2026.02.20 | ₩79,559 | ₩80,039 | ₩78,985 | ₩79,705 | +0.18% | 5.9만 |
|---|
| 2026.02.19 | ₩79,559 | ₩79,812 | ₩77,663 | ₩79,198 | -0.45% | 8.5만 |
|---|
| 2026.02.18 | ₩78,517 | ₩79,759 | ₩78,517 | ₩79,225 | +0.90% | 10.8만 |
|---|
| 2026.02.17 | ₩79,705 | ₩79,772 | ₩77,997 | ₩78,517 | -1.49% | 7.6만 |
|---|
| 2026.02.13 | ₩77,102 | ₩79,639 | ₩76,701 | ₩79,625 | +3.27% | 13.3만 |
|---|
| 2026.02.12 | ₩77,396 | ₩79,372 | ₩76,448 | ₩76,448 | -1.22% | 11.7만 |
|---|
| 2026.02.11 | ₩76,568 | ₩77,916 | ₩76,434 | ₩77,222 | +0.85% | 9.4만 |
|---|
| 2026.02.10 | ₩76,087 | ₩76,715 | ₩75,874 | ₩76,715 | +0.82% | 8.6만 |
|---|
| 2026.02.09 | ₩75,593 | ₩76,501 | ₩75,233 | ₩75,700 | +0.14% | 9만 |
|---|
| 2026.02.06 | ₩76,835 | ₩77,543 | ₩76,328 | ₩76,969 | +0.17% | 6.7만 |
|---|
| 2026.02.05 | ₩78,063 | ₩78,063 | ₩75,740 | ₩76,982 | -1.39% | 9.9만 |
|---|
| 2026.02.04 | ₩75,326 | ₩77,689 | ₩75,326 | ₩77,689 | +3.14% | 12.9만 |
|---|
| 2026.02.03 | ₩74,779 | ₩76,087 | ₩74,445 | ₩76,087 | +1.75% | 9.5만 |
|---|
| 2026.02.02 | ₩74,752 | ₩75,633 | ₩73,951 | ₩74,752 | 0.00% | 8.9만 |
|---|
| 2026.01.30 | ₩76,087 | ₩76,448 | ₩73,991 | ₩75,286 | -1.05% | 9.4만 |
|---|
| 2026.01.29 | ₩76,368 | ₩77,436 | ₩75,086 | ₩76,755 | +0.51% | 10.5만 |
|---|
| 2026.01.28 | ₩75,714 | ₩76,368 | ₩75,420 | ₩76,368 | +0.86% | 7.4만 |
|---|
| 2026.01.27 | ₩75,834 | ₩76,034 | ₩74,899 | ₩75,527 | -0.40% | 7.2만 |
|---|
| 2026.01.26 | ₩74,979 | ₩75,660 | ₩74,365 | ₩75,660 | +0.91% | 8.4만 |
|---|
| 2026.01.23 | ₩75,540 | ₩76,101 | ₩74,659 | ₩74,912 | -0.83% | 8.3만 |
|---|
| 2026.01.22 | ₩76,154 | ₩76,434 | ₩75,099 | ₩75,553 | -0.79% | 8.4만 |
|---|
| 2026.01.21 | ₩75,981 | ₩76,848 | ₩75,446 | ₩75,967 | -0.02% | 8.1만 |
|---|
| 2026.01.20 | ₩74,979 | ₩76,047 | ₩74,111 | ₩74,912 | -0.09% | 11.4만 |
|---|
| 2026.01.16 | ₩74,178 | ₩75,433 | ₩74,178 | ₩75,126 | +1.28% | 6.2만 |
|---|
| 2026.01.15 | ₩74,405 | ₩74,645 | ₩72,269 | ₩74,445 | +0.05% | 7.8만 |
|---|
| 2026.01.14 | ₩72,763 | ₩75,086 | ₩72,723 | ₩74,365 | +2.20% | 7.5만 |
|---|
| 2026.01.13 | ₩71,895 | ₩73,431 | ₩71,468 | ₩73,057 | +1.62% | 6.1만 |
|---|
| 2026.01.12 | ₩71,762 | ₩72,229 | ₩71,281 | ₩71,802 | +0.06% | 3.9만 |
|---|
| 2026.01.09 | ₩71,788 | ₩72,229 | ₩71,094 | ₩71,415 | -0.52% | 5.1만 |
|---|
| 2026.01.08 | ₩70,560 | ₩72,309 | ₩70,560 | ₩71,708 | +1.63% | 5.2만 |
|---|
| 2026.01.07 | ₩70,427 | ₩71,561 | ₩70,293 | ₩70,760 | +0.47% | 8.6만 |
|---|
| 2026.01.06 | ₩72,176 | ₩72,763 | ₩70,400 | ₩70,440 | -2.40% | 14.4만 |
|---|
| 2026.01.05 | ₩72,095 | ₩72,723 | ₩70,186 | ₩72,469 | +0.52% | 7.4만 |
|---|
| 2026.01.02 | ₩71,748 | ₩72,509 | ₩70,627 | ₩72,095 | +0.48% | 6만 |
|---|
| 2025.12.31 | ₩72,055 | ₩72,055 | ₩70,694 | ₩71,401 | -0.91% | 7.6만 |
|---|
| 2025.12.30 | ₩71,521 | ₩72,429 | ₩71,094 | ₩71,748 | +0.32% | 10.3만 |
|---|
| 2025.12.29 | ₩71,428 | ₩72,095 | ₩71,174 | ₩71,828 | +0.56% | 7.4만 |
|---|
| 2025.12.26 | ₩72,109 | ₩72,456 | ₩70,547 | ₩71,361 | -1.04% | 11.7만 |
|---|
| 2025.12.24 | ₩72,362 | ₩72,696 | ₩72,095 | ₩72,109 | -0.35% | 3.6만 |
|---|
| 2025.12.23 | ₩70,827 | ₩72,429 | ₩70,827 | ₩72,389 | +2.21% | 5.5만 |
|---|
| 2025.12.22 | ₩71,762 | ₩71,762 | ₩70,119 | ₩71,094 | -0.93% | 15.4만 |
|---|
| 2025.12.19 | ₩70,760 | ₩71,695 | ₩70,627 | ₩71,401 | +0.91% | 34.6만 |
|---|
| 2025.12.18 | ₩71,762 | ₩72,336 | ₩70,774 | ₩71,228 | -0.74% | 6.3만 |
|---|
| 2025.12.17 | ₩70,774 | ₩71,628 | ₩70,280 | ₩71,214 | +0.62% | 11.4만 |
|---|
| 2025.12.16 | ₩71,081 | ₩71,174 | ₩69,759 | ₩70,560 | -0.73% | 23.2만 |
|---|
| 2025.12.15 | ₩70,694 | ₩71,722 | ₩69,612 | ₩71,521 | +1.17% | 15.7만 |
|---|
| 2025.12.12 | ₩72,669 | ₩72,723 | ₩70,173 | ₩70,680 | -2.74% | 10.8만 |
|---|
| 2025.12.11 | ₩71,415 | ₩72,656 | ₩71,361 | ₩72,029 | +0.86% | 8.3만 |
|---|
| 2025.12.10 | ₩72,763 | ₩72,856 | ₩71,014 | ₩71,254 | -2.07% | 10.8만 |
|---|
| 2025.12.09 | ₩73,110 | ₩74,098 | ₩72,095 | ₩72,776 | -0.46% | 12.5만 |
|---|
| 2025.12.08 | ₩74,859 | ₩74,859 | ₩73,097 | ₩73,123 | -2.32% | 6.6만 |
|---|
| 2025.12.05 | ₩74,699 | ₩75,406 | ₩74,098 | ₩74,525 | -0.23% | 7.5만 |
|---|
| 2025.12.04 | ₩72,763 | ₩74,766 | ₩72,763 | ₩74,565 | +2.48% | 5.4만 |
|---|
| 2025.12.03 | ₩72,095 | ₩73,751 | ₩72,095 | ₩72,923 | +1.15% | 7만 |
|---|
| 2025.12.02 | ₩73,163 | ₩73,431 | ₩72,189 | ₩72,189 | -1.33% | 8.4만 |
|---|
| 2025.12.01 | ₩72,656 | ₩73,965 | ₩72,656 | ₩73,123 | +0.64% | 10.2만 |
|---|
| 2025.11.28 | ₩72,122 | ₩73,431 | ₩72,095 | ₩72,763 | +0.89% | 8.3만 |
|---|
| 2025.11.26 | ₩71,281 | ₩72,710 | ₩71,134 | ₩71,615 | +0.47% | 10.4만 |
|---|
| 2025.11.25 | ₩69,091 | ₩71,094 | ₩68,758 | ₩71,081 | +2.88% | 13.6만 |
|---|
| 2025.11.24 | ₩69,746 | ₩70,026 | ₩68,718 | ₩69,439 | -0.44% | 11.1만 |
|---|
| 2025.11.21 | ₩70,934 | ₩71,268 | ₩69,946 | ₩70,106 | -1.17% | 9.4만 |
|---|
| 2025.11.20 | ₩70,266 | ₩71,722 | ₩70,093 | ₩71,001 | +1.05% | 11.5만 |
|---|
| 2025.11.19 | ₩70,079 | ₩70,520 | ₩69,105 | ₩70,240 | +0.23% | 6.6만 |
|---|
| 2025.11.18 | ₩70,226 | ₩70,613 | ₩69,812 | ₩70,320 | +0.13% | 8.2만 |
|---|
| 2025.11.17 | ₩72,362 | ₩72,389 | ₩70,093 | ₩70,226 | -2.95% | 16.3만 |
|---|
| 2025.11.14 | ₩69,425 | ₩72,429 | ₩68,824 | ₩71,882 | +3.54% | 21.3만 |
|---|
| 2025.11.13 | ₩70,453 | ₩71,561 | ₩69,332 | ₩69,612 | -1.19% | 20.5만 |
|---|
| 2025.11.12 | ₩71,441 | ₩72,109 | ₩69,946 | ₩69,946 | -2.09% | 20.7만 |
|---|
| 2025.11.11 | ₩69,025 | ₩72,082 | ₩69,025 | ₩71,428 | +3.48% | 13.4만 |
|---|
| 2025.11.10 | ₩67,890 | ₩69,011 | ₩67,075 | ₩68,985 | +1.61% | 21.2만 |
|---|
| 2025.11.07 | ₩67,316 | ₩67,970 | ₩66,435 | ₩67,970 | +0.97% | 11.2만 |
|---|
| 2025.11.06 | ₩68,985 | ₩69,786 | ₩67,823 | ₩68,197 | -1.14% | 13.4만 |
|---|
| 2025.11.05 | ₩68,758 | ₩69,278 | ₩67,690 | ₩68,998 | +0.35% | 14.7만 |
|---|
| 2025.11.04 | ₩69,252 | ₩70,186 | ₩68,637 | ₩69,065 | -0.27% | 22만 |
|---|
| 2025.11.03 | ₩69,091 | ₩69,759 | ₩68,117 | ₩69,292 | +0.29% | 32.5만 |
|---|
| 2025.10.31 | ₩71,989 | ₩72,069 | ₩69,252 | ₩69,652 | -3.25% | 15.1만 |
|---|
| 2025.10.30 | ₩70,774 | ₩72,416 | ₩70,200 | ₩71,815 | +1.47% | 18.6만 |
|---|
| 2025.10.29 | ₩71,294 | ₩72,042 | ₩70,814 | ₩71,548 | +0.36% | 11.5만 |
|---|
| 2025.10.28 | ₩70,640 | ₩71,668 | ₩69,866 | ₩71,508 | +1.23% | 10.9만 |
|---|
| 2025.10.27 | ₩72,443 | ₩72,443 | ₩70,360 | ₩71,348 | -1.51% | 14.3만 |
|---|
| 2025.10.24 | ₩72,603 | ₩72,883 | ₩71,762 | ₩72,629 | +0.04% | 33.6만 |
|---|
| 2025.10.23 | ₩70,013 | ₩72,910 | ₩68,878 | ₩72,803 | +3.99% | 45.2만 |
|---|
| 2025.10.22 | ₩68,531 | ₩70,093 | ₩68,491 | ₩69,799 | +1.85% | 13.9만 |
|---|
| 2025.10.21 | ₩68,464 | ₩68,958 | ₩68,117 | ₩68,411 | -0.08% | 8.1만 |
|---|
| 2025.10.20 | ₩67,169 | ₩68,544 | ₩67,169 | ₩68,464 | +1.93% | 9.3만 |
|---|
| 2025.10.17 | ₩66,889 | ₩68,130 | ₩66,128 | ₩67,409 | +0.78% | 15.7만 |
|---|
| 2025.10.16 | ₩69,412 | ₩69,425 | ₩67,903 | ₩67,917 | -2.15% | 13.9만 |
|---|
| 2025.10.15 | ₩69,158 | ₩70,493 | ₩69,158 | ₩69,439 | +0.41% | 7.9만 |
|---|
| 2025.10.14 | ₩68,798 | ₩69,452 | ₩68,357 | ₩69,158 | +0.52% | 9.1만 |
|---|
| 2025.10.13 | ₩68,931 | ₩69,826 | ₩68,597 | ₩69,265 | +0.48% | 8.7만 |
|---|
| 2025.10.10 | ₩69,505 | ₩70,413 | ₩68,464 | ₩68,811 | -1.00% | 7.9만 |
|---|