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 | ₩85,022 | ₩85,825 | ₩84,299 | ₩85,049 | +0.03% | 10.7만 |
| 2026.10.08 | ₩84,821 | ₩85,745 | ₩84,273 | ₩85,410 | +0.69% | 9.3만 |
| 2026.10.07 | ₩85,691 | ₩85,691 | ₩82,372 | ₩84,915 | -0.91% | 13.6만 |
| 2026.10.06 | ₩84,259 | ₩85,624 | ₩83,710 | ₩85,624 | +1.62% | 6만 |
| 2026.10.05 | ₩82,077 | ₩84,969 | ₩82,077 | ₩84,674 | +3.16% | 8.1만 |
| 2026.10.02 | ₩80,471 | ₩82,840 | ₩80,324 | ₩82,064 | +1.98% | 9.4만 |
| 2026.10.01 | ₩81,274 | ₩82,318 | ₩80,659 | ₩81,649 | +0.46% | 24만 |
| 2026.09.30 | ₩81,569 | ₩82,278 | ₩80,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,462 |
| -0.13% |
| 6.1만 |
| 2026.09.29 | ₩83,068 | ₩83,603 | ₩81,087 | ₩81,515 | -1.87% | 17.5만 |
|---|
| 2026.09.28 | ₩85,009 | ₩85,036 | ₩83,456 | ₩84,058 | -1.12% | 17.3만 |
|---|
| 2026.09.25 | ₩84,661 | ₩85,330 | ₩83,095 | ₩84,902 | +0.28% | 11만 |
|---|
| 2026.09.24 | ₩86,133 | ₩86,669 | ₩84,514 | ₩85,183 | -1.10% | 8.2만 |
|---|
| 2026.09.23 | ₩88,716 | ₩89,506 | ₩85,825 | ₩86,053 | -3.00% | 11.4만 |
|---|
| 2026.09.22 | ₩88,087 | ₩88,623 | ₩86,923 | ₩88,435 | +0.40% | 15만 |
|---|
| 2026.09.21 | ₩85,946 | ₩88,609 | ₩85,946 | ₩88,355 | +2.80% | 6.6만 |
|---|
| 2026.09.18 | ₩88,904 | ₩88,904 | ₩85,785 | ₩86,816 | -2.35% | 22.5만 |
|---|
| 2026.09.17 | ₩87,846 | ₩89,546 | ₩87,846 | ₩89,346 | +1.71% | 8.7만 |
|---|
| 2026.09.16 | ₩87,994 | ₩89,894 | ₩86,869 | ₩87,980 | -0.02% | 8.7만 |
|---|
| 2026.09.15 | ₩88,114 | ₩89,439 | ₩87,365 | ₩87,887 | -0.26% | 13.2만 |
|---|
| 2026.09.14 | ₩91,153 | ₩91,862 | ₩87,806 | ₩87,806 | -3.67% | 11.1만 |
|---|
| 2026.09.11 | ₩91,166 | ₩91,982 | ₩89,988 | ₩90,671 | -0.54% | 7.4만 |
|---|
| 2026.09.10 | ₩94,352 | ₩94,352 | ₩91,527 | ₩92,089 | -2.40% | 15.8만 |
|---|
| 2026.09.09 | ₩91,219 | ₩94,445 | ₩91,219 | ₩93,575 | +2.58% | 13.7만 |
|---|
| 2026.09.08 | ₩92,451 | ₩94,619 | ₩90,845 | ₩91,139 | -1.42% | 18.9만 |
|---|
| 2026.09.04 | ₩91,688 | ₩93,548 | ₩90,711 | ₩91,996 | +0.34% | 13.9만 |
|---|
| 2026.09.03 | ₩94,793 | ₩95,369 | ₩91,072 | ₩91,567 | -3.40% | 12.4만 |
|---|
| 2026.09.02 | ₩94,352 | ₩95,369 | ₩92,986 | ₩95,329 | +1.04% | 14만 |
|---|
| 2026.09.01 | ₩94,713 | ₩94,981 | ₩93,026 | ₩94,124 | -0.62% | 11.2만 |
|---|
| 2026.08.31 | ₩92,692 | ₩94,713 | ₩92,692 | ₩94,084 | +1.50% | 11.1만 |
|---|
| 2026.08.28 | ₩90,363 | ₩92,250 | ₩90,363 | ₩92,237 | +2.07% | 5.5만 |
|---|
| 2026.08.27 | ₩91,889 | ₩92,023 | ₩89,894 | ₩91,501 | -0.42% | 7.4만 |
|---|
| 2026.08.26 | ₩90,684 | ₩91,942 | ₩90,015 | ₩91,741 | +1.17% | 7.5만 |
|---|
| 2026.08.25 | ₩91,019 | ₩91,808 | ₩89,908 | ₩90,952 | -0.07% | 9.1만 |
|---|
| 2026.08.24 | ₩91,019 | ₩91,889 | ₩90,349 | ₩91,086 | +0.07% | 6만 |
|---|
| 2026.08.21 | ₩92,705 | ₩92,946 | ₩90,912 | ₩91,527 | -1.27% | 8.4만 |
|---|
| 2026.08.20 | ₩91,367 | ₩92,491 | ₩90,885 | ₩91,915 | +0.60% | 9.3만 |
|---|
| 2026.08.19 | ₩92,866 | ₩92,866 | ₩89,814 | ₩90,644 | -2.39% | 12.2만 |
|---|
| 2026.08.18 | ₩91,019 | ₩92,866 | ₩90,216 | ₩91,982 | +1.06% | 11.2만 |
|---|
| 2026.08.17 | ₩92,156 | ₩92,237 | ₩89,760 | ₩90,523 | -1.77% | 7만 |
|---|
| 2026.08.14 | ₩91,273 | ₩93,026 | ₩90,349 | ₩92,424 | +1.26% | 13.9만 |
|---|
| 2026.08.13 | ₩91,969 | ₩92,357 | ₩90,001 | ₩90,082 | -2.05% | 12.2만 |
|---|
| 2026.08.12 | ₩89,533 | ₩92,197 | ₩89,346 | ₩92,183 | +2.96% | 10.1만 |
|---|
| 2026.08.11 | ₩89,011 | ₩91,340 | ₩88,663 | ₩89,118 | +0.12% | 16.1만 |
|---|
| 2026.08.10 | ₩86,789 | ₩90,349 | ₩86,789 | ₩90,042 | +3.75% | 34.2만 |
|---|
| 2026.08.07 | ₩87,003 | ₩87,324 | ₩85,022 | ₩86,615 | -0.45% | 9.4만 |
|---|
| 2026.08.06 | ₩88,074 | ₩91,019 | ₩87,833 | ₩88,395 | +0.36% | 18.6만 |
|---|
| 2026.08.05 | ₩87,994 | ₩88,931 | ₩85,384 | ₩85,839 | -2.45% | 17만 |
|---|
| 2026.08.04 | ₩89,265 | ₩89,292 | ₩87,672 | ₩88,342 | -1.03% | 11.1만 |
|---|
| 2026.08.03 | ₩87,124 | ₩89,680 | ₩87,124 | ₩89,680 | +2.93% | 17만 |
|---|
| 2026.07.31 | ₩86,655 | ₩89,011 | ₩86,468 | ₩88,208 | +1.79% | 17.1만 |
|---|
| 2026.07.30 | ₩84,340 | ₩88,221 | ₩84,326 | ₩87,083 | +3.25% | 14.9만 |
|---|
| 2026.07.29 | ₩86,187 | ₩88,850 | ₩84,380 | ₩84,380 | -2.10% | 15.2만 |
|---|
| 2026.07.28 | ₩83,336 | ₩86,026 | ₩83,336 | ₩85,772 | +2.92% | 6.9만 |
|---|
| 2026.07.27 | ₩86,762 | ₩87,672 | ₩83,965 | ₩84,246 | -2.90% | 9.8만 |
|---|
| 2026.07.24 | ₩88,703 | ₩89,680 | ₩87,592 | ₩87,860 | -0.95% | 8.4만 |
|---|
| 2026.07.23 | ₩87,017 | ₩89,011 | ₩86,401 | ₩88,248 | +1.42% | 8.7만 |
|---|
| 2026.07.22 | ₩86,321 | ₩86,789 | ₩85,504 | ₩86,414 | +0.11% | 7.3만 |
|---|
| 2026.07.21 | ₩85,732 | ₩87,003 | ₩84,326 | ₩85,343 | -0.45% | 9.2만 |
|---|
| 2026.07.20 | ₩82,988 | ₩85,785 | ₩82,988 | ₩85,437 | +2.95% | 7.1만 |
|---|
| 2026.07.17 | ₩84,179 | ₩85,504 | ₩83,403 | ₩83,496 | -0.81% | 7만 |
|---|
| 2026.07.16 | ₩83,242 | ₩85,758 | ₩83,242 | ₩83,938 | +0.84% | 12.4만 |
|---|
| 2026.07.15 | ₩85,718 | ₩86,535 | ₩83,055 | ₩83,229 | -2.90% | 6.8만 |
|---|
| 2026.07.14 | ₩85,879 | ₩87,137 | ₩85,624 | ₩86,294 | +0.48% | 6만 |
|---|
| 2026.07.13 | ₩85,531 | ₩86,856 | ₩85,330 | ₩85,879 | +0.41% | 8.3만 |
|---|
| 2026.07.10 | ₩86,307 | ₩86,976 | ₩83,965 | ₩84,514 | -2.08% | 5.3만 |
|---|
| 2026.07.09 | ₩86,321 | ₩87,231 | ₩85,973 | ₩86,843 | +0.60% | 4.8만 |
|---|
| 2026.07.08 | ₩85,330 | ₩88,315 | ₩84,995 | ₩87,659 | +2.73% | 17.4만 |
|---|
| 2026.07.07 | ₩83,269 | ₩86,561 | ₩83,255 | ₩85,250 | +2.38% | 11.7만 |
|---|
| 2026.07.06 | ₩82,425 | ₩83,992 | ₩81,957 | ₩82,894 | +0.57% | 10.3만 |
|---|
| 2026.07.02 | ₩81,314 | ₩83,014 | ₩81,314 | ₩82,104 | +0.97% | 7.2만 |
|---|
| 2026.07.01 | ₩80,980 | ₩82,640 | ₩80,953 | ₩81,194 | +0.26% | 9.3만 |
|---|
| 2026.06.30 | ₩81,944 | ₩82,947 | ₩81,047 | ₩81,582 | -0.44% | 7만 |
|---|
| 2026.06.29 | ₩81,154 | ₩82,546 | ₩80,578 | ₩81,100 | -0.07% | 10.1만 |
|---|
| 2026.06.26 | ₩80,378 | ₩81,917 | ₩79,374 | ₩81,020 | +0.80% | 9만 |
|---|
| 2026.06.25 | ₩76,884 | ₩81,154 | ₩76,884 | ₩80,378 | +4.54% | 9.1만 |
|---|
| 2026.06.24 | ₩81,074 | ₩81,074 | ₩76,362 | ₩76,375 | -5.79% | 18.4만 |
|---|
| 2026.06.23 | ₩79,655 | ₩82,318 | ₩79,347 | ₩81,676 | +2.54% | 7.1만 |
|---|
| 2026.06.22 | ₩77,781 | ₩80,311 | ₩77,460 | ₩79,909 | +2.74% | 13.7만 |
|---|
| 2026.06.18 | ₩80,311 | ₩80,311 | ₩77,473 | ₩77,701 | -3.25% | 88만 |
|---|
| 2026.06.17 | ₩78,637 | ₩80,324 | ₩77,326 | ₩79,976 | +1.70% | 29.1만 |
|---|
| 2026.06.16 | ₩80,966 | ₩81,609 | ₩78,316 | ₩78,704 | -2.79% | 16.7만 |
|---|
| 2026.06.15 | ₩84,152 | ₩84,152 | ₩80,337 | ₩80,766 | -4.02% | 25.1만 |
|---|
| 2026.06.12 | ₩85,999 | ₩86,254 | ₩80,993 | ₩84,580 | -1.65% | 43.5만 |
|---|
| 2026.06.11 | ₩89,024 | ₩89,145 | ₩87,003 | ₩87,927 | -1.23% | 13.1만 |
|---|
| 2026.06.10 | ₩88,355 | ₩90,309 | ₩88,342 | ₩88,529 | +0.20% | 11.1만 |
|---|
| 2026.06.09 | ₩86,039 | ₩89,011 | ₩85,999 | ₩87,391 | +1.57% | 13만 |
|---|
| 2026.06.08 | ₩86,267 | ₩89,011 | ₩85,384 | ₩86,414 | +0.17% | 9.2만 |
|---|
| 2026.06.05 | ₩86,013 | ₩87,512 | ₩85,745 | ₩86,294 | +0.33% | 5.8만 |
|---|
| 2026.06.04 | ₩82,988 | ₩86,789 | ₩82,988 | ₩86,147 | +3.81% | 9.6만 |
|---|
| 2026.06.03 | ₩83,336 | ₩85,531 | ₩83,041 | ₩83,041 | -0.35% | 8만 |
|---|
| 2026.06.02 | ₩81,100 | ₩84,380 | ₩81,100 | ₩83,563 | +3.04% | 11.2만 |
|---|
| 2026.06.01 | ₩79,293 | ₩82,760 | ₩79,293 | ₩81,636 | +2.95% | 17.7만 |
|---|
| 2026.05.29 | ₩80,940 | ₩81,555 | ₩78,972 | ₩79,066 | -2.32% | 13.1만 |
|---|
| 2026.05.28 | ₩81,140 | ₩82,318 | ₩80,980 | ₩81,475 | +0.41% | 4.5만 |
|---|
| 2026.05.27 | ₩80,980 | ₩83,055 | ₩80,337 | ₩81,140 | +0.20% | 8.2만 |
|---|
| 2026.05.26 | ₩84,139 | ₩84,647 | ₩81,609 | ₩81,770 | -2.82% | 8만 |
|---|
| 2026.05.22 | ₩86,066 | ₩87,003 | ₩84,353 | ₩84,848 | -1.42% | 4.5만 |
|---|
| 2026.05.21 | ₩86,387 | ₩88,382 | ₩85,798 | ₩86,615 | +0.26% | 10.5만 |
|---|
| 2026.05.20 | ₩84,969 | ₩86,936 | ₩84,500 | ₩86,561 | +1.87% | 7.3만 |
|---|
| 2026.05.19 | ₩86,106 | ₩86,615 | ₩85,022 | ₩85,330 | -0.90% | 9.1만 |
|---|
| 2026.05.18 | ₩84,995 | ₩86,481 | ₩84,179 | ₩86,106 | +1.31% | 8.2만 |
|---|
| 2026.05.15 | ₩85,665 | ₩87,659 | ₩84,995 | ₩85,009 | -0.77% | 10.6만 |
|---|
| 2026.05.14 | ₩84,326 | ₩85,665 | ₩84,326 | ₩85,250 | +1.10% | 8.1만 |
|---|
| 2026.05.13 | ₩83,978 | ₩84,607 | ₩83,322 | ₩84,045 | +0.08% | 3.1만 |
|---|
| 2026.05.12 | ₩83,376 | ₩84,995 | ₩82,640 | ₩83,751 | +0.45% | 7.5만 |
|---|
| 2026.05.11 | ₩83,295 | ₩84,433 | ₩82,773 | ₩82,773 | -0.63% | 9.1만 |
|---|
| 2026.05.08 | ₩83,336 | ₩83,684 | ₩82,198 | ₩83,483 | +0.18% | 5.7만 |
|---|
| 2026.05.07 | ₩84,995 | ₩84,995 | ₩80,311 | ₩84,580 | -0.49% | 18.9만 |
|---|
| 2026.05.06 | ₩86,294 | ₩87,927 | ₩84,420 | ₩85,665 | -0.73% | 11만 |
|---|
| 2026.05.05 | ₩89,667 | ₩90,336 | ₩88,703 | ₩88,703 | -1.07% | 8.3만 |
|---|
| 2026.05.04 | ₩90,149 | ₩90,657 | ₩89,078 | ₩89,279 | -0.97% | 6.4만 |
|---|
| 2026.05.01 | ₩89,680 | ₩89,680 | ₩88,007 | ₩89,546 | -0.15% | 7만 |
|---|
| 2026.04.30 | ₩87,017 | ₩90,349 | ₩87,017 | ₩89,707 | +3.09% | 8.9만 |
|---|
| 2026.04.29 | ₩85,343 | ₩87,994 | ₩85,343 | ₩87,980 | +3.09% | 5.4만 |
|---|
| 2026.04.28 | ₩84,340 | ₩85,906 | ₩84,340 | ₩85,584 | +1.48% | 6.8만 |
|---|
| 2026.04.27 | ₩84,206 | ₩84,995 | ₩83,336 | ₩83,965 | -0.29% | 8.9만 |
|---|
| 2026.04.24 | ₩83,550 | ₩85,196 | ₩82,988 | ₩84,058 | +0.61% | 6.4만 |
|---|
| 2026.04.23 | ₩83,309 | ₩85,410 | ₩82,506 | ₩84,152 | +1.01% | 9.1만 |
|---|
| 2026.04.22 | ₩83,643 | ₩84,246 | ₩82,907 | ₩83,456 | -0.22% | 11.6만 |
|---|
| 2026.04.21 | ₩84,005 | ₩84,674 | ₩81,997 | ₩83,510 | -0.59% | 6만 |
|---|
| 2026.04.20 | ₩80,632 | ₩84,058 | ₩80,632 | ₩83,965 | +4.13% | 28.8만 |
|---|
| 2026.04.17 | ₩80,632 | ₩80,980 | ₩76,576 | ₩80,672 | +0.05% | 14.1만 |
|---|
| 2026.04.16 | ₩81,997 | ₩83,657 | ₩81,796 | ₩81,984 | -0.02% | 7.4만 |
|---|
| 2026.04.15 | ₩82,840 | ₩83,349 | ₩81,649 | ₩82,466 | -0.45% | 5.9만 |
|---|
| 2026.04.14 | ₩82,988 | ₩83,162 | ₩81,381 | ₩83,068 | +0.10% | 6.7만 |
|---|
| 2026.04.13 | ₩84,340 | ₩85,062 | ₩82,024 | ₩83,362 | -1.16% | 6.7만 |
|---|
| 2026.04.10 | ₩84,661 | ₩85,584 | ₩83,657 | ₩84,259 | -0.47% | 4.9만 |
|---|
| 2026.04.09 | ₩87,030 | ₩87,953 | ₩84,835 | ₩85,009 | -2.32% | 8만 |
|---|
| 2026.04.08 | ₩84,125 | ₩87,365 | ₩83,804 | ₩87,231 | +3.69% | 10.6만 |
|---|
| 2026.04.07 | ₩87,257 | ₩89,131 | ₩87,003 | ₩88,275 | +1.17% | 7.3만 |
|---|
| 2026.04.06 | ₩86,334 | ₩87,672 | ₩86,267 | ₩87,137 | +0.93% | 2.9만 |
|---|
| 2026.04.02 | ₩88,061 | ₩90,523 | ₩85,785 | ₩87,137 | -1.05% | 8.7만 |
|---|
| 2026.04.01 | ₩86,147 | ₩86,735 | ₩83,563 | ₩86,227 | +0.09% | 15.8만 |
|---|
| 2026.03.31 | ₩89,680 | ₩91,126 | ₩85,705 | ₩86,508 | -3.54% | 28.2만 |
|---|
| 2026.03.30 | ₩87,405 | ₩90,764 | ₩87,405 | ₩89,841 | +2.79% | 25.6만 |
|---|
| 2026.03.27 | ₩92,518 | ₩94,030 | ₩86,896 | ₩86,896 | -6.08% | 38.5만 |
|---|
| 2026.03.26 | ₩89,988 | ₩93,013 | ₩89,988 | ₩92,826 | +3.15% | 17.5만 |
|---|
| 2026.03.25 | ₩92,545 | ₩93,080 | ₩89,386 | ₩89,975 | -2.78% | 11.5만 |
|---|
| 2026.03.24 | ₩92,357 | ₩94,552 | ₩92,344 | ₩93,883 | +1.65% | 18.7만 |
|---|
| 2026.03.23 | ₩88,542 | ₩91,822 | ₩87,592 | ₩91,728 | +3.60% | 15.8만 |
|---|
| 2026.03.20 | ₩89,386 | ₩93,013 | ₩89,319 | ₩89,720 | +0.37% | 44.6만 |
|---|
| 2026.03.19 | ₩85,665 | ₩89,319 | ₩85,665 | ₩89,319 | +4.27% | 18.1만 |
|---|
| 2026.03.18 | ₩84,661 | ₩84,995 | ₩82,666 | ₩84,995 | +0.40% | 9.1만 |
|---|
| 2026.03.17 | ₩84,674 | ₩85,785 | ₩84,058 | ₩84,607 | -0.08% | 6.3만 |
|---|
| 2026.03.16 | ₩85,785 | ₩85,785 | ₩83,282 | ₩84,460 | -1.54% | 12.7만 |
|---|
| 2026.03.13 | ₩86,173 | ₩88,676 | ₩85,437 | ₩85,785 | -0.45% | 29.7만 |
|---|
| 2026.03.12 | ₩85,370 | ₩86,976 | ₩85,370 | ₩85,531 | +0.19% | 8.1만 |
|---|
| 2026.03.11 | ₩84,621 | ₩86,334 | ₩84,621 | ₩85,276 | +0.78% | 6.5만 |
|---|
| 2026.03.10 | ₩84,714 | ₩86,227 | ₩83,724 | ₩84,259 | -0.54% | 11.7만 |
|---|
| 2026.03.09 | ₩84,621 | ₩86,602 | ₩84,005 | ₩84,701 | +0.09% | 12.6만 |
|---|
| 2026.03.06 | ₩85,129 | ₩86,334 | ₩84,166 | ₩84,179 | -1.12% | 9만 |
|---|
| 2026.03.05 | ₩85,665 | ₩86,267 | ₩84,179 | ₩85,812 | +0.17% | 13.6만 |
|---|
| 2026.03.04 | ₩82,573 | ₩85,303 | ₩82,292 | ₩85,303 | +3.31% | 9.3만 |
|---|
| 2026.03.03 | ₩84,179 | ₩84,179 | ₩81,381 | ₩82,947 | -1.46% | 17.5만 |
|---|
| 2026.03.02 | ₩82,921 | ₩84,286 | ₩81,957 | ₩83,496 | +0.69% | 17.9만 |
|---|
| 2026.02.27 | ₩81,328 | ₩82,332 | ₩81,140 | ₩82,051 | +0.89% | 7.6만 |
|---|
| 2026.02.26 | ₩78,303 | ₩82,292 | ₩77,634 | ₩81,314 | +3.85% | 14.4만 |
|---|
| 2026.02.25 | ₩79,681 | ₩79,681 | ₩78,678 | ₩78,691 | -1.24% | 7.4만 |
|---|
| 2026.02.24 | ₩79,896 | ₩80,110 | ₩78,771 | ₩79,641 | -0.32% | 10.9만 |
|---|
| 2026.02.23 | ₩79,106 | ₩81,020 | ₩79,012 | ₩79,949 | +1.07% | 8.6만 |
|---|
| 2026.02.20 | ₩79,762 | ₩80,244 | ₩79,186 | ₩79,909 | +0.18% | 5.9만 |
|---|
| 2026.02.19 | ₩79,762 | ₩80,016 | ₩77,861 | ₩79,400 | -0.45% | 8.5만 |
|---|
| 2026.02.18 | ₩78,718 | ₩79,963 | ₩78,718 | ₩79,427 | +0.90% | 10.8만 |
|---|
| 2026.02.17 | ₩79,909 | ₩79,976 | ₩78,196 | ₩78,718 | -1.49% | 7.6만 |
|---|
| 2026.02.13 | ₩77,299 | ₩79,842 | ₩76,897 | ₩79,829 | +3.27% | 13.3만 |
|---|
| 2026.02.12 | ₩77,593 | ₩79,574 | ₩76,643 | ₩76,643 | -1.22% | 11.7만 |
|---|
| 2026.02.11 | ₩76,764 | ₩78,115 | ₩76,630 | ₩77,419 | +0.85% | 9.4만 |
|---|
| 2026.02.10 | ₩76,282 | ₩76,911 | ₩76,068 | ₩76,911 | +0.82% | 8.6만 |
|---|
| 2026.02.09 | ₩75,786 | ₩76,697 | ₩75,425 | ₩75,894 | +0.14% | 9만 |
|---|
| 2026.02.06 | ₩77,031 | ₩77,741 | ₩76,523 | ₩77,165 | +0.17% | 6.7만 |
|---|
| 2026.02.05 | ₩78,263 | ₩78,263 | ₩75,934 | ₩77,178 | -1.39% | 9.9만 |
|---|
| 2026.02.04 | ₩75,519 | ₩77,888 | ₩75,519 | ₩77,888 | +3.14% | 12.9만 |
|---|
| 2026.02.03 | ₩74,970 | ₩76,282 | ₩74,635 | ₩76,282 | +1.75% | 9.5만 |
|---|
| 2026.02.02 | ₩74,943 | ₩75,827 | ₩74,140 | ₩74,943 | 0.00% | 8.9만 |
|---|
| 2026.01.30 | ₩76,282 | ₩76,643 | ₩74,180 | ₩75,479 | -1.05% | 9.4만 |
|---|
| 2026.01.29 | ₩76,563 | ₩77,634 | ₩75,278 | ₩76,951 | +0.51% | 10.5만 |
|---|
| 2026.01.28 | ₩75,907 | ₩76,563 | ₩75,612 | ₩76,563 | +0.86% | 7.4만 |
|---|
| 2026.01.27 | ₩76,027 | ₩76,228 | ₩75,090 | ₩75,720 | -0.40% | 7.2만 |
|---|
| 2026.01.26 | ₩75,171 | ₩75,853 | ₩74,555 | ₩75,853 | +0.91% | 8.4만 |
|---|
| 2026.01.23 | ₩75,733 | ₩76,295 | ₩74,849 | ₩75,104 | -0.83% | 8.3만 |
|---|
| 2026.01.22 | ₩76,349 | ₩76,630 | ₩75,291 | ₩75,746 | -0.79% | 8.4만 |
|---|
| 2026.01.21 | ₩76,175 | ₩77,045 | ₩75,639 | ₩76,161 | -0.02% | 8.1만 |
|---|
| 2026.01.20 | ₩75,171 | ₩76,242 | ₩74,301 | ₩75,104 | -0.09% | 11.4만 |
|---|
| 2026.01.16 | ₩74,368 | ₩75,626 | ₩74,368 | ₩75,318 | +1.28% | 6.2만 |
|---|
| 2026.01.15 | ₩74,595 | ₩74,836 | ₩72,454 | ₩74,635 | +0.05% | 7.8만 |
|---|
| 2026.01.14 | ₩72,949 | ₩75,278 | ₩72,909 | ₩74,555 | +2.20% | 7.5만 |
|---|
| 2026.01.13 | ₩72,079 | ₩73,618 | ₩71,650 | ₩73,243 | +1.62% | 6.1만 |
|---|
| 2026.01.12 | ₩71,945 | ₩72,413 | ₩71,463 | ₩71,985 | +0.06% | 3.9만 |
|---|
| 2026.01.09 | ₩71,972 | ₩72,413 | ₩71,276 | ₩71,597 | -0.52% | 5.1만 |
|---|
| 2026.01.08 | ₩70,740 | ₩72,494 | ₩70,740 | ₩71,891 | +1.63% | 5.2만 |
|---|
| 2026.01.07 | ₩70,606 | ₩71,744 | ₩70,473 | ₩70,941 | +0.47% | 8.6만 |
|---|
| 2026.01.06 | ₩72,360 | ₩72,949 | ₩70,580 | ₩70,620 | -2.40% | 14.4만 |
|---|
| 2026.01.05 | ₩72,280 | ₩72,909 | ₩70,365 | ₩72,654 | +0.52% | 7.4만 |
|---|
| 2026.01.02 | ₩71,932 | ₩72,694 | ₩70,807 | ₩72,280 | +0.48% | 6만 |
|---|
| 2025.12.31 | ₩72,239 | ₩72,239 | ₩70,874 | ₩71,584 | -0.91% | 7.6만 |
|---|
| 2025.12.30 | ₩71,704 | ₩72,614 | ₩71,276 | ₩71,932 | +0.32% | 10.3만 |
|---|
| 2025.12.29 | ₩71,610 | ₩72,280 | ₩71,356 | ₩72,012 | +0.56% | 7.4만 |
|---|
| 2025.12.26 | ₩72,293 | ₩72,641 | ₩70,727 | ₩71,543 | -1.04% | 11.7만 |
|---|
| 2025.12.24 | ₩72,547 | ₩72,882 | ₩72,280 | ₩72,293 | -0.35% | 3.6만 |
|---|
| 2025.12.23 | ₩71,008 | ₩72,614 | ₩71,008 | ₩72,574 | +2.21% | 5.5만 |
|---|
| 2025.12.22 | ₩71,945 | ₩71,945 | ₩70,299 | ₩71,276 | -0.93% | 15.4만 |
|---|
| 2025.12.19 | ₩70,941 | ₩71,878 | ₩70,807 | ₩71,584 | +0.91% | 34.6만 |
|---|
| 2025.12.18 | ₩71,945 | ₩72,520 | ₩70,954 | ₩71,410 | -0.74% | 6.3만 |
|---|
| 2025.12.17 | ₩70,954 | ₩71,811 | ₩70,459 | ₩71,396 | +0.62% | 11.4만 |
|---|
| 2025.12.16 | ₩71,262 | ₩71,356 | ₩69,937 | ₩70,740 | -0.73% | 23.2만 |
|---|
| 2025.12.15 | ₩70,874 | ₩71,905 | ₩69,790 | ₩71,704 | +1.17% | 15.7만 |
|---|
| 2025.12.12 | ₩72,855 | ₩72,909 | ₩70,352 | ₩70,861 | -2.74% | 10.8만 |
|---|
| 2025.12.11 | ₩71,597 | ₩72,842 | ₩71,543 | ₩72,213 | +0.86% | 8.3만 |
|---|
| 2025.12.10 | ₩72,949 | ₩73,042 | ₩71,195 | ₩71,436 | -2.07% | 10.8만 |
|---|
| 2025.12.09 | ₩73,297 | ₩74,287 | ₩72,280 | ₩72,962 | -0.46% | 12.5만 |
|---|
| 2025.12.08 | ₩75,050 | ₩75,050 | ₩73,283 | ₩73,310 | -2.32% | 6.6만 |
|---|
| 2025.12.05 | ₩74,890 | ₩75,599 | ₩74,287 | ₩74,716 | -0.23% | 7.5만 |
|---|
| 2025.12.04 | ₩72,949 | ₩74,957 | ₩72,949 | ₩74,756 | +2.48% | 5.4만 |
|---|
| 2025.12.03 | ₩72,280 | ₩73,939 | ₩72,280 | ₩73,109 | +1.15% | 7만 |
|---|
| 2025.12.02 | ₩73,350 | ₩73,618 | ₩72,373 | ₩72,373 | -1.33% | 8.4만 |
|---|
| 2025.12.01 | ₩72,842 | ₩74,153 | ₩72,842 | ₩73,310 | +0.64% | 10.2만 |
|---|
| 2025.11.28 | ₩72,306 | ₩73,618 | ₩72,280 | ₩72,949 | +0.89% | 8.3만 |
|---|
| 2025.11.26 | ₩71,463 | ₩72,895 | ₩71,316 | ₩71,798 | +0.47% | 10.4만 |
|---|
| 2025.11.25 | ₩69,268 | ₩71,276 | ₩68,933 | ₩71,262 | +2.88% | 13.6만 |
|---|
| 2025.11.24 | ₩69,924 | ₩70,205 | ₩68,893 | ₩69,616 | -0.44% | 11.1만 |
|---|
| 2025.11.21 | ₩71,115 | ₩71,450 | ₩70,125 | ₩70,285 | -1.17% | 9.4만 |
|---|
| 2025.11.20 | ₩70,446 | ₩71,905 | ₩70,272 | ₩71,182 | +1.05% | 11.5만 |
|---|
| 2025.11.19 | ₩70,258 | ₩70,700 | ₩69,281 | ₩70,419 | +0.23% | 6.6만 |
|---|
| 2025.11.18 | ₩70,406 | ₩70,794 | ₩69,991 | ₩70,499 | +0.13% | 8.2만 |
|---|
| 2025.11.17 | ₩72,547 | ₩72,574 | ₩70,272 | ₩70,406 | -2.95% | 16.3만 |
|---|
| 2025.11.14 | ₩69,603 | ₩72,614 | ₩69,000 | ₩72,065 | +3.54% | 21.3만 |
|---|
| 2025.11.13 | ₩70,633 | ₩71,744 | ₩69,509 | ₩69,790 | -1.19% | 20.5만 |
|---|
| 2025.11.12 | ₩71,624 | ₩72,293 | ₩70,125 | ₩70,125 | -2.09% | 20.7만 |
|---|
| 2025.11.11 | ₩69,201 | ₩72,266 | ₩69,201 | ₩71,610 | +3.48% | 13.4만 |
|---|
| 2025.11.10 | ₩68,063 | ₩69,188 | ₩67,247 | ₩69,161 | +1.61% | 21.2만 |
|---|
| 2025.11.07 | ₩67,488 | ₩68,144 | ₩66,604 | ₩68,144 | +0.97% | 11.2만 |
|---|
| 2025.11.06 | ₩69,161 | ₩69,964 | ₩67,996 | ₩68,371 | -1.14% | 13.4만 |
|---|
| 2025.11.05 | ₩68,933 | ₩69,455 | ₩67,862 | ₩69,174 | +0.35% | 14.7만 |
|---|
| 2025.11.04 | ₩69,429 | ₩70,365 | ₩68,813 | ₩69,241 | -0.27% | 22만 |
|---|
| 2025.11.03 | ₩69,268 | ₩69,937 | ₩68,291 | ₩69,469 | +0.29% | 32.5만 |
|---|
| 2025.10.31 | ₩72,172 | ₩72,253 | ₩69,429 | ₩69,830 | -3.25% | 15.1만 |
|---|
| 2025.10.30 | ₩70,954 | ₩72,601 | ₩70,379 | ₩71,998 | +1.47% | 18.6만 |
|---|
| 2025.10.29 | ₩71,476 | ₩72,226 | ₩70,995 | ₩71,731 | +0.36% | 11.5만 |
|---|
| 2025.10.28 | ₩70,821 | ₩71,851 | ₩70,044 | ₩71,691 | +1.23% | 10.9만 |
|---|
| 2025.10.27 | ₩72,628 | ₩72,628 | ₩70,539 | ₩71,530 | -1.51% | 14.3만 |
|---|
| 2025.10.24 | ₩72,788 | ₩73,069 | ₩71,945 | ₩72,815 | +0.04% | 33.6만 |
|---|
| 2025.10.23 | ₩70,191 | ₩73,096 | ₩69,054 | ₩72,989 | +3.99% | 45.2만 |
|---|
| 2025.10.22 | ₩68,706 | ₩70,272 | ₩68,666 | ₩69,977 | +1.85% | 13.9만 |
|---|
| 2025.10.21 | ₩68,639 | ₩69,134 | ₩68,291 | ₩68,585 | -0.08% | 8.1만 |
|---|
| 2025.10.20 | ₩67,340 | ₩68,719 | ₩67,340 | ₩68,639 | +1.93% | 9.3만 |
|---|
| 2025.10.17 | ₩67,059 | ₩68,304 | ₩66,296 | ₩67,581 | +0.78% | 15.7만 |
|---|
| 2025.10.16 | ₩69,589 | ₩69,603 | ₩68,077 | ₩68,090 | -2.15% | 13.9만 |
|---|
| 2025.10.15 | ₩69,335 | ₩70,673 | ₩69,335 | ₩69,616 | +0.41% | 7.9만 |
|---|
| 2025.10.14 | ₩68,973 | ₩69,629 | ₩68,532 | ₩69,335 | +0.52% | 9.1만 |
|---|
| 2025.10.13 | ₩69,107 | ₩70,004 | ₩68,773 | ₩69,442 | +0.48% | 8.7만 |
|---|
| 2025.10.10 | ₩69,683 | ₩70,593 | ₩68,639 | ₩68,987 | -1.00% | 7.9만 |
|---|