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 | ₩85,027 | ₩85,830 | ₩84,304 | ₩85,053 | +0.03% | 10.7만 |
| 2026.10.08 | ₩84,826 | ₩85,749 | ₩84,277 | ₩85,415 | +0.69% | 9.3만 |
| 2026.10.07 | ₩85,696 | ₩85,696 | ₩82,376 | ₩84,920 | -0.91% | 13.6만 |
| 2026.10.06 | ₩84,264 | ₩85,629 | ₩83,715 | ₩85,629 | +1.62% | 6만 |
| 2026.10.05 | ₩82,082 | ₩84,973 | ₩82,082 | ₩84,679 | +3.16% | 8.1만 |
| 2026.10.02 | ₩80,475 | ₩82,845 | ₩80,328 | ₩82,068 | +1.98% | 9.4만 |
| 2026.10.01 | ₩81,279 | ₩82,323 | ₩80,663 | ₩81,653 | +0.46% | 24만 |
| 2026.09.30 | ₩81,573 | ₩82,283 | ₩80,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,466 |
| -0.13% |
| 6.1만 |
| 2026.09.29 | ₩83,072 | ₩83,608 | ₩81,091 | ₩81,520 | -1.87% | 17.5만 |
|---|
| 2026.09.28 | ₩85,013 | ₩85,040 | ₩83,460 | ₩84,063 | -1.12% | 17.3만 |
|---|
| 2026.09.25 | ₩84,665 | ₩85,334 | ₩83,099 | ₩84,906 | +0.28% | 11만 |
|---|
| 2026.09.24 | ₩86,138 | ₩86,673 | ₩84,518 | ₩85,187 | -1.10% | 8.2만 |
|---|
| 2026.09.23 | ₩88,721 | ₩89,511 | ₩85,830 | ₩86,057 | -3.00% | 11.4만 |
|---|
| 2026.09.22 | ₩88,092 | ₩88,627 | ₩86,927 | ₩88,440 | +0.40% | 15만 |
|---|
| 2026.09.21 | ₩85,950 | ₩88,614 | ₩85,950 | ₩88,360 | +2.80% | 6.6만 |
|---|
| 2026.09.18 | ₩88,908 | ₩88,908 | ₩85,790 | ₩86,820 | -2.35% | 22.5만 |
|---|
| 2026.09.17 | ₩87,851 | ₩89,551 | ₩87,851 | ₩89,350 | +1.71% | 8.7만 |
|---|
| 2026.09.16 | ₩87,998 | ₩89,899 | ₩86,874 | ₩87,985 | -0.02% | 8.7만 |
|---|
| 2026.09.15 | ₩88,119 | ₩89,444 | ₩87,369 | ₩87,891 | -0.26% | 13.2만 |
|---|
| 2026.09.14 | ₩91,157 | ₩91,867 | ₩87,811 | ₩87,811 | -3.67% | 11.1만 |
|---|
| 2026.09.11 | ₩91,171 | ₩91,987 | ₩89,993 | ₩90,675 | -0.54% | 7.4만 |
|---|
| 2026.09.10 | ₩94,357 | ₩94,357 | ₩91,532 | ₩92,094 | -2.40% | 15.8만 |
|---|
| 2026.09.09 | ₩91,224 | ₩94,450 | ₩91,224 | ₩93,580 | +2.58% | 13.7만 |
|---|
| 2026.09.08 | ₩92,456 | ₩94,624 | ₩90,849 | ₩91,144 | -1.42% | 18.9만 |
|---|
| 2026.09.04 | ₩91,693 | ₩93,553 | ₩90,716 | ₩92,001 | +0.34% | 13.9만 |
|---|
| 2026.09.03 | ₩94,798 | ₩95,374 | ₩91,077 | ₩91,572 | -3.40% | 12.4만 |
|---|
| 2026.09.02 | ₩94,357 | ₩95,374 | ₩92,991 | ₩95,334 | +1.04% | 14만 |
|---|
| 2026.09.01 | ₩94,718 | ₩94,986 | ₩93,031 | ₩94,129 | -0.62% | 11.2만 |
|---|
| 2026.08.31 | ₩92,697 | ₩94,718 | ₩92,697 | ₩94,089 | +1.50% | 11.1만 |
|---|
| 2026.08.28 | ₩90,368 | ₩92,255 | ₩90,368 | ₩92,242 | +2.07% | 5.5만 |
|---|
| 2026.08.27 | ₩91,894 | ₩92,027 | ₩89,899 | ₩91,505 | -0.42% | 7.4만 |
|---|
| 2026.08.26 | ₩90,689 | ₩91,947 | ₩90,020 | ₩91,746 | +1.17% | 7.5만 |
|---|
| 2026.08.25 | ₩91,023 | ₩91,813 | ₩89,912 | ₩90,957 | -0.07% | 9.1만 |
|---|
| 2026.08.24 | ₩91,023 | ₩91,894 | ₩90,354 | ₩91,090 | +0.07% | 6만 |
|---|
| 2026.08.21 | ₩92,710 | ₩92,951 | ₩90,916 | ₩91,532 | -1.27% | 8.4만 |
|---|
| 2026.08.20 | ₩91,371 | ₩92,496 | ₩90,890 | ₩91,920 | +0.60% | 9.3만 |
|---|
| 2026.08.19 | ₩92,871 | ₩92,871 | ₩89,819 | ₩90,649 | -2.39% | 12.2만 |
|---|
| 2026.08.18 | ₩91,023 | ₩92,871 | ₩90,220 | ₩91,987 | +1.06% | 11.2만 |
|---|
| 2026.08.17 | ₩92,161 | ₩92,242 | ₩89,765 | ₩90,528 | -1.77% | 7만 |
|---|
| 2026.08.14 | ₩91,278 | ₩93,031 | ₩90,354 | ₩92,429 | +1.26% | 13.9만 |
|---|
| 2026.08.13 | ₩91,974 | ₩92,362 | ₩90,006 | ₩90,086 | -2.05% | 12.2만 |
|---|
| 2026.08.12 | ₩89,538 | ₩92,201 | ₩89,350 | ₩92,188 | +2.96% | 10.1만 |
|---|
| 2026.08.11 | ₩89,016 | ₩91,345 | ₩88,668 | ₩89,123 | +0.12% | 16.1만 |
|---|
| 2026.08.10 | ₩86,794 | ₩90,354 | ₩86,794 | ₩90,046 | +3.75% | 34.2만 |
|---|
| 2026.08.07 | ₩87,008 | ₩87,329 | ₩85,027 | ₩86,620 | -0.45% | 9.4만 |
|---|
| 2026.08.06 | ₩88,079 | ₩91,023 | ₩87,838 | ₩88,400 | +0.36% | 18.6만 |
|---|
| 2026.08.05 | ₩87,998 | ₩88,935 | ₩85,388 | ₩85,843 | -2.45% | 17만 |
|---|
| 2026.08.04 | ₩89,270 | ₩89,297 | ₩87,677 | ₩88,346 | -1.03% | 11.1만 |
|---|
| 2026.08.03 | ₩87,128 | ₩89,685 | ₩87,128 | ₩89,685 | +2.93% | 17만 |
|---|
| 2026.07.31 | ₩86,660 | ₩89,016 | ₩86,472 | ₩88,212 | +1.79% | 17.1만 |
|---|
| 2026.07.30 | ₩84,344 | ₩88,226 | ₩84,331 | ₩87,088 | +3.25% | 14.9만 |
|---|
| 2026.07.29 | ₩86,191 | ₩88,855 | ₩84,384 | ₩84,384 | -2.10% | 15.2만 |
|---|
| 2026.07.28 | ₩83,340 | ₩86,031 | ₩83,340 | ₩85,776 | +2.92% | 6.9만 |
|---|
| 2026.07.27 | ₩86,767 | ₩87,677 | ₩83,969 | ₩84,250 | -2.90% | 9.8만 |
|---|
| 2026.07.24 | ₩88,708 | ₩89,685 | ₩87,597 | ₩87,864 | -0.95% | 8.4만 |
|---|
| 2026.07.23 | ₩87,021 | ₩89,016 | ₩86,405 | ₩88,253 | +1.42% | 8.7만 |
|---|
| 2026.07.22 | ₩86,325 | ₩86,794 | ₩85,508 | ₩86,419 | +0.11% | 7.3만 |
|---|
| 2026.07.21 | ₩85,736 | ₩87,008 | ₩84,331 | ₩85,348 | -0.45% | 9.2만 |
|---|
| 2026.07.20 | ₩82,992 | ₩85,790 | ₩82,992 | ₩85,442 | +2.95% | 7.1만 |
|---|
| 2026.07.17 | ₩84,183 | ₩85,508 | ₩83,407 | ₩83,501 | -0.81% | 7만 |
|---|
| 2026.07.16 | ₩83,246 | ₩85,763 | ₩83,246 | ₩83,942 | +0.84% | 12.4만 |
|---|
| 2026.07.15 | ₩85,723 | ₩86,539 | ₩83,059 | ₩83,233 | -2.90% | 6.8만 |
|---|
| 2026.07.14 | ₩85,883 | ₩87,142 | ₩85,629 | ₩86,298 | +0.48% | 6만 |
|---|
| 2026.07.13 | ₩85,535 | ₩86,860 | ₩85,334 | ₩85,883 | +0.41% | 8.3만 |
|---|
| 2026.07.10 | ₩86,312 | ₩86,981 | ₩83,969 | ₩84,518 | -2.08% | 5.3만 |
|---|
| 2026.07.09 | ₩86,325 | ₩87,235 | ₩85,977 | ₩86,847 | +0.60% | 4.8만 |
|---|
| 2026.07.08 | ₩85,334 | ₩88,320 | ₩85,000 | ₩87,664 | +2.73% | 17.4만 |
|---|
| 2026.07.07 | ₩83,273 | ₩86,566 | ₩83,260 | ₩85,254 | +2.38% | 11.7만 |
|---|
| 2026.07.06 | ₩82,430 | ₩83,996 | ₩81,961 | ₩82,898 | +0.57% | 10.3만 |
|---|
| 2026.07.02 | ₩81,319 | ₩83,019 | ₩81,319 | ₩82,108 | +0.97% | 7.2만 |
|---|
| 2026.07.01 | ₩80,984 | ₩82,644 | ₩80,957 | ₩81,198 | +0.26% | 9.3만 |
|---|
| 2026.06.30 | ₩81,948 | ₩82,952 | ₩81,051 | ₩81,586 | -0.44% | 7만 |
|---|
| 2026.06.29 | ₩81,158 | ₩82,550 | ₩80,583 | ₩81,105 | -0.07% | 10.1만 |
|---|
| 2026.06.26 | ₩80,382 | ₩81,921 | ₩79,378 | ₩81,024 | +0.80% | 9만 |
|---|
| 2026.06.25 | ₩76,888 | ₩81,158 | ₩76,888 | ₩80,382 | +4.54% | 9.1만 |
|---|
| 2026.06.24 | ₩81,078 | ₩81,078 | ₩76,366 | ₩76,379 | -5.79% | 18.4만 |
|---|
| 2026.06.23 | ₩79,659 | ₩82,323 | ₩79,351 | ₩81,680 | +2.54% | 7.1만 |
|---|
| 2026.06.22 | ₩77,785 | ₩80,315 | ₩77,464 | ₩79,913 | +2.74% | 13.7만 |
|---|
| 2026.06.18 | ₩80,315 | ₩80,315 | ₩77,477 | ₩77,705 | -3.25% | 88만 |
|---|
| 2026.06.17 | ₩78,642 | ₩80,328 | ₩77,330 | ₩79,980 | +1.70% | 29.1만 |
|---|
| 2026.06.16 | ₩80,971 | ₩81,613 | ₩78,320 | ₩78,709 | -2.79% | 16.7만 |
|---|
| 2026.06.15 | ₩84,157 | ₩84,157 | ₩80,342 | ₩80,770 | -4.02% | 25.1만 |
|---|
| 2026.06.12 | ₩86,004 | ₩86,258 | ₩80,997 | ₩84,585 | -1.65% | 43.5만 |
|---|
| 2026.06.11 | ₩89,029 | ₩89,149 | ₩87,008 | ₩87,931 | -1.23% | 13.1만 |
|---|
| 2026.06.10 | ₩88,360 | ₩90,314 | ₩88,346 | ₩88,534 | +0.20% | 11.1만 |
|---|
| 2026.06.09 | ₩86,044 | ₩89,016 | ₩86,004 | ₩87,396 | +1.57% | 13만 |
|---|
| 2026.06.08 | ₩86,271 | ₩89,016 | ₩85,388 | ₩86,419 | +0.17% | 9.2만 |
|---|
| 2026.06.05 | ₩86,017 | ₩87,516 | ₩85,749 | ₩86,298 | +0.33% | 5.8만 |
|---|
| 2026.06.04 | ₩82,992 | ₩86,794 | ₩82,992 | ₩86,151 | +3.81% | 9.6만 |
|---|
| 2026.06.03 | ₩83,340 | ₩85,535 | ₩83,046 | ₩83,046 | -0.35% | 8만 |
|---|
| 2026.06.02 | ₩81,105 | ₩84,384 | ₩81,105 | ₩83,568 | +3.04% | 11.2만 |
|---|
| 2026.06.01 | ₩79,297 | ₩82,764 | ₩79,297 | ₩81,640 | +2.95% | 17.7만 |
|---|
| 2026.05.29 | ₩80,944 | ₩81,560 | ₩78,976 | ₩79,070 | -2.32% | 13.1만 |
|---|
| 2026.05.28 | ₩81,145 | ₩82,323 | ₩80,984 | ₩81,479 | +0.41% | 4.5만 |
|---|
| 2026.05.27 | ₩80,984 | ₩83,059 | ₩80,342 | ₩81,145 | +0.20% | 8.2만 |
|---|
| 2026.05.26 | ₩84,143 | ₩84,652 | ₩81,613 | ₩81,774 | -2.82% | 8만 |
|---|
| 2026.05.22 | ₩86,071 | ₩87,008 | ₩84,357 | ₩84,853 | -1.42% | 4.5만 |
|---|
| 2026.05.21 | ₩86,392 | ₩88,386 | ₩85,803 | ₩86,620 | +0.26% | 10.5만 |
|---|
| 2026.05.20 | ₩84,973 | ₩86,941 | ₩84,505 | ₩86,566 | +1.87% | 7.3만 |
|---|
| 2026.05.19 | ₩86,111 | ₩86,620 | ₩85,027 | ₩85,334 | -0.90% | 9.1만 |
|---|
| 2026.05.18 | ₩85,000 | ₩86,486 | ₩84,183 | ₩86,111 | +1.31% | 8.2만 |
|---|
| 2026.05.15 | ₩85,669 | ₩87,664 | ₩85,000 | ₩85,013 | -0.77% | 10.6만 |
|---|
| 2026.05.14 | ₩84,331 | ₩85,669 | ₩84,331 | ₩85,254 | +1.10% | 8.1만 |
|---|
| 2026.05.13 | ₩83,983 | ₩84,612 | ₩83,327 | ₩84,049 | +0.08% | 3.1만 |
|---|
| 2026.05.12 | ₩83,380 | ₩85,000 | ₩82,644 | ₩83,755 | +0.45% | 7.5만 |
|---|
| 2026.05.11 | ₩83,300 | ₩84,438 | ₩82,778 | ₩82,778 | -0.63% | 9.1만 |
|---|
| 2026.05.08 | ₩83,340 | ₩83,688 | ₩82,202 | ₩83,487 | +0.18% | 5.7만 |
|---|
| 2026.05.07 | ₩85,000 | ₩85,000 | ₩80,315 | ₩84,585 | -0.49% | 18.9만 |
|---|
| 2026.05.06 | ₩86,298 | ₩87,931 | ₩84,424 | ₩85,669 | -0.73% | 11만 |
|---|
| 2026.05.05 | ₩89,671 | ₩90,341 | ₩88,708 | ₩88,708 | -1.07% | 8.3만 |
|---|
| 2026.05.04 | ₩90,153 | ₩90,662 | ₩89,083 | ₩89,283 | -0.97% | 6.4만 |
|---|
| 2026.05.01 | ₩89,685 | ₩89,685 | ₩88,012 | ₩89,551 | -0.15% | 7만 |
|---|
| 2026.04.30 | ₩87,021 | ₩90,354 | ₩87,021 | ₩89,712 | +3.09% | 8.9만 |
|---|
| 2026.04.29 | ₩85,348 | ₩87,998 | ₩85,348 | ₩87,985 | +3.09% | 5.4만 |
|---|
| 2026.04.28 | ₩84,344 | ₩85,910 | ₩84,344 | ₩85,589 | +1.48% | 6.8만 |
|---|
| 2026.04.27 | ₩84,210 | ₩85,000 | ₩83,340 | ₩83,969 | -0.29% | 8.9만 |
|---|
| 2026.04.24 | ₩83,554 | ₩85,201 | ₩82,992 | ₩84,063 | +0.61% | 6.4만 |
|---|
| 2026.04.23 | ₩83,313 | ₩85,415 | ₩82,510 | ₩84,157 | +1.01% | 9.1만 |
|---|
| 2026.04.22 | ₩83,648 | ₩84,250 | ₩82,912 | ₩83,460 | -0.22% | 11.6만 |
|---|
| 2026.04.21 | ₩84,009 | ₩84,679 | ₩82,001 | ₩83,514 | -0.59% | 6만 |
|---|
| 2026.04.20 | ₩80,636 | ₩84,063 | ₩80,636 | ₩83,969 | +4.13% | 28.8만 |
|---|
| 2026.04.17 | ₩80,636 | ₩80,984 | ₩76,580 | ₩80,676 | +0.05% | 14.1만 |
|---|
| 2026.04.16 | ₩82,001 | ₩83,661 | ₩81,801 | ₩81,988 | -0.02% | 7.4만 |
|---|
| 2026.04.15 | ₩82,845 | ₩83,353 | ₩81,653 | ₩82,470 | -0.45% | 5.9만 |
|---|
| 2026.04.14 | ₩82,992 | ₩83,166 | ₩81,386 | ₩83,072 | +0.10% | 6.7만 |
|---|
| 2026.04.13 | ₩84,344 | ₩85,067 | ₩82,028 | ₩83,367 | -1.16% | 6.7만 |
|---|
| 2026.04.10 | ₩84,665 | ₩85,589 | ₩83,661 | ₩84,264 | -0.47% | 4.9만 |
|---|
| 2026.04.09 | ₩87,034 | ₩87,958 | ₩84,839 | ₩85,013 | -2.32% | 8만 |
|---|
| 2026.04.08 | ₩84,130 | ₩87,369 | ₩83,808 | ₩87,235 | +3.69% | 10.6만 |
|---|
| 2026.04.07 | ₩87,262 | ₩89,136 | ₩87,008 | ₩88,279 | +1.17% | 7.3만 |
|---|
| 2026.04.06 | ₩86,338 | ₩87,677 | ₩86,271 | ₩87,142 | +0.93% | 2.9만 |
|---|
| 2026.04.02 | ₩88,065 | ₩90,528 | ₩85,790 | ₩87,142 | -1.05% | 8.7만 |
|---|
| 2026.04.01 | ₩86,151 | ₩86,740 | ₩83,568 | ₩86,231 | +0.09% | 15.8만 |
|---|
| 2026.03.31 | ₩89,685 | ₩91,131 | ₩85,709 | ₩86,512 | -3.54% | 28.2만 |
|---|
| 2026.03.30 | ₩87,409 | ₩90,769 | ₩87,409 | ₩89,845 | +2.79% | 25.6만 |
|---|
| 2026.03.27 | ₩92,523 | ₩94,035 | ₩86,901 | ₩86,901 | -6.08% | 38.5만 |
|---|
| 2026.03.26 | ₩89,993 | ₩93,018 | ₩89,993 | ₩92,831 | +3.15% | 17.5만 |
|---|
| 2026.03.25 | ₩92,549 | ₩93,085 | ₩89,390 | ₩89,979 | -2.78% | 11.5만 |
|---|
| 2026.03.24 | ₩92,362 | ₩94,557 | ₩92,349 | ₩93,888 | +1.65% | 18.7만 |
|---|
| 2026.03.23 | ₩88,547 | ₩91,827 | ₩87,597 | ₩91,733 | +3.60% | 15.8만 |
|---|
| 2026.03.20 | ₩89,390 | ₩93,018 | ₩89,323 | ₩89,725 | +0.37% | 44.6만 |
|---|
| 2026.03.19 | ₩85,669 | ₩89,323 | ₩85,669 | ₩89,323 | +4.27% | 18.1만 |
|---|
| 2026.03.18 | ₩84,665 | ₩85,000 | ₩82,671 | ₩85,000 | +0.40% | 9.1만 |
|---|
| 2026.03.17 | ₩84,679 | ₩85,790 | ₩84,063 | ₩84,612 | -0.08% | 6.3만 |
|---|
| 2026.03.16 | ₩85,790 | ₩85,790 | ₩83,286 | ₩84,464 | -1.54% | 12.7만 |
|---|
| 2026.03.13 | ₩86,178 | ₩88,681 | ₩85,442 | ₩85,790 | -0.45% | 29.7만 |
|---|
| 2026.03.12 | ₩85,375 | ₩86,981 | ₩85,375 | ₩85,535 | +0.19% | 8.1만 |
|---|
| 2026.03.11 | ₩84,625 | ₩86,338 | ₩84,625 | ₩85,281 | +0.78% | 6.5만 |
|---|
| 2026.03.10 | ₩84,719 | ₩86,231 | ₩83,728 | ₩84,264 | -0.54% | 11.7만 |
|---|
| 2026.03.09 | ₩84,625 | ₩86,606 | ₩84,009 | ₩84,705 | +0.09% | 12.6만 |
|---|
| 2026.03.06 | ₩85,134 | ₩86,338 | ₩84,170 | ₩84,183 | -1.12% | 9만 |
|---|
| 2026.03.05 | ₩85,669 | ₩86,271 | ₩84,183 | ₩85,816 | +0.17% | 13.6만 |
|---|
| 2026.03.04 | ₩82,577 | ₩85,308 | ₩82,296 | ₩85,308 | +3.31% | 9.3만 |
|---|
| 2026.03.03 | ₩84,183 | ₩84,183 | ₩81,386 | ₩82,952 | -1.46% | 17.5만 |
|---|
| 2026.03.02 | ₩82,925 | ₩84,290 | ₩81,961 | ₩83,501 | +0.69% | 17.9만 |
|---|
| 2026.02.27 | ₩81,332 | ₩82,336 | ₩81,145 | ₩82,055 | +0.89% | 7.6만 |
|---|
| 2026.02.26 | ₩78,307 | ₩82,296 | ₩77,638 | ₩81,319 | +3.85% | 14.4만 |
|---|
| 2026.02.25 | ₩79,686 | ₩79,686 | ₩78,682 | ₩78,695 | -1.24% | 7.4만 |
|---|
| 2026.02.24 | ₩79,900 | ₩80,114 | ₩78,775 | ₩79,646 | -0.32% | 10.9만 |
|---|
| 2026.02.23 | ₩79,110 | ₩81,024 | ₩79,016 | ₩79,953 | +1.07% | 8.6만 |
|---|
| 2026.02.20 | ₩79,766 | ₩80,248 | ₩79,190 | ₩79,913 | +0.18% | 5.9만 |
|---|
| 2026.02.19 | ₩79,766 | ₩80,020 | ₩77,865 | ₩79,405 | -0.45% | 8.5만 |
|---|
| 2026.02.18 | ₩78,722 | ₩79,967 | ₩78,722 | ₩79,431 | +0.90% | 10.8만 |
|---|
| 2026.02.17 | ₩79,913 | ₩79,980 | ₩78,200 | ₩78,722 | -1.49% | 7.6만 |
|---|
| 2026.02.13 | ₩77,303 | ₩79,846 | ₩76,901 | ₩79,833 | +3.27% | 13.3만 |
|---|
| 2026.02.12 | ₩77,597 | ₩79,579 | ₩76,647 | ₩76,647 | -1.22% | 11.7만 |
|---|
| 2026.02.11 | ₩76,768 | ₩78,120 | ₩76,634 | ₩77,423 | +0.85% | 9.4만 |
|---|
| 2026.02.10 | ₩76,286 | ₩76,915 | ₩76,072 | ₩76,915 | +0.82% | 8.6만 |
|---|
| 2026.02.09 | ₩75,790 | ₩76,701 | ₩75,429 | ₩75,897 | +0.14% | 9만 |
|---|
| 2026.02.06 | ₩77,035 | ₩77,745 | ₩76,527 | ₩77,169 | +0.17% | 6.7만 |
|---|
| 2026.02.05 | ₩78,267 | ₩78,267 | ₩75,938 | ₩77,183 | -1.39% | 9.9만 |
|---|
| 2026.02.04 | ₩75,523 | ₩77,892 | ₩75,523 | ₩77,892 | +3.14% | 12.9만 |
|---|
| 2026.02.03 | ₩74,974 | ₩76,286 | ₩74,639 | ₩76,286 | +1.75% | 9.5만 |
|---|
| 2026.02.02 | ₩74,947 | ₩75,831 | ₩74,144 | ₩74,947 | 0.00% | 8.9만 |
|---|
| 2026.01.30 | ₩76,286 | ₩76,647 | ₩74,184 | ₩75,483 | -1.05% | 9.4만 |
|---|
| 2026.01.29 | ₩76,567 | ₩77,638 | ₩75,282 | ₩76,955 | +0.51% | 10.5만 |
|---|
| 2026.01.28 | ₩75,911 | ₩76,567 | ₩75,616 | ₩76,567 | +0.86% | 7.4만 |
|---|
| 2026.01.27 | ₩76,031 | ₩76,232 | ₩75,094 | ₩75,723 | -0.40% | 7.2만 |
|---|
| 2026.01.26 | ₩75,175 | ₩75,857 | ₩74,559 | ₩75,857 | +0.91% | 8.4만 |
|---|
| 2026.01.23 | ₩75,737 | ₩76,299 | ₩74,853 | ₩75,108 | -0.83% | 8.3만 |
|---|
| 2026.01.22 | ₩76,353 | ₩76,634 | ₩75,295 | ₩75,750 | -0.79% | 8.4만 |
|---|
| 2026.01.21 | ₩76,179 | ₩77,049 | ₩75,643 | ₩76,165 | -0.02% | 8.1만 |
|---|
| 2026.01.20 | ₩75,175 | ₩76,246 | ₩74,305 | ₩75,108 | -0.09% | 11.4만 |
|---|
| 2026.01.16 | ₩74,372 | ₩75,630 | ₩74,372 | ₩75,322 | +1.28% | 6.2만 |
|---|
| 2026.01.15 | ₩74,599 | ₩74,840 | ₩72,457 | ₩74,639 | +0.05% | 7.8만 |
|---|
| 2026.01.14 | ₩72,953 | ₩75,282 | ₩72,912 | ₩74,559 | +2.20% | 7.5만 |
|---|
| 2026.01.13 | ₩72,083 | ₩73,622 | ₩71,654 | ₩73,247 | +1.62% | 6.1만 |
|---|
| 2026.01.12 | ₩71,949 | ₩72,417 | ₩71,467 | ₩71,989 | +0.06% | 3.9만 |
|---|
| 2026.01.09 | ₩71,975 | ₩72,417 | ₩71,279 | ₩71,601 | -0.52% | 5.1만 |
|---|
| 2026.01.08 | ₩70,744 | ₩72,497 | ₩70,744 | ₩71,895 | +1.63% | 5.2만 |
|---|
| 2026.01.07 | ₩70,610 | ₩71,748 | ₩70,476 | ₩70,945 | +0.47% | 8.6만 |
|---|
| 2026.01.06 | ₩72,364 | ₩72,953 | ₩70,583 | ₩70,623 | -2.40% | 14.4만 |
|---|
| 2026.01.05 | ₩72,283 | ₩72,912 | ₩70,369 | ₩72,658 | +0.52% | 7.4만 |
|---|
| 2026.01.02 | ₩71,935 | ₩72,698 | ₩70,811 | ₩72,283 | +0.48% | 6만 |
|---|
| 2025.12.31 | ₩72,243 | ₩72,243 | ₩70,878 | ₩71,587 | -0.91% | 7.6만 |
|---|
| 2025.12.30 | ₩71,708 | ₩72,618 | ₩71,279 | ₩71,935 | +0.32% | 10.3만 |
|---|
| 2025.12.29 | ₩71,614 | ₩72,283 | ₩71,360 | ₩72,016 | +0.56% | 7.4만 |
|---|
| 2025.12.26 | ₩72,297 | ₩72,645 | ₩70,731 | ₩71,547 | -1.04% | 11.7만 |
|---|
| 2025.12.24 | ₩72,551 | ₩72,886 | ₩72,283 | ₩72,297 | -0.35% | 3.6만 |
|---|
| 2025.12.23 | ₩71,012 | ₩72,618 | ₩71,012 | ₩72,578 | +2.21% | 5.5만 |
|---|
| 2025.12.22 | ₩71,949 | ₩71,949 | ₩70,302 | ₩71,279 | -0.93% | 15.4만 |
|---|
| 2025.12.19 | ₩70,945 | ₩71,882 | ₩70,811 | ₩71,587 | +0.91% | 34.6만 |
|---|
| 2025.12.18 | ₩71,949 | ₩72,524 | ₩70,958 | ₩71,413 | -0.74% | 6.3만 |
|---|
| 2025.12.17 | ₩70,958 | ₩71,815 | ₩70,463 | ₩71,400 | +0.62% | 11.4만 |
|---|
| 2025.12.16 | ₩71,266 | ₩71,360 | ₩69,941 | ₩70,744 | -0.73% | 23.2만 |
|---|
| 2025.12.15 | ₩70,878 | ₩71,909 | ₩69,794 | ₩71,708 | +1.17% | 15.7만 |
|---|
| 2025.12.12 | ₩72,859 | ₩72,912 | ₩70,356 | ₩70,864 | -2.74% | 10.8만 |
|---|
| 2025.12.11 | ₩71,601 | ₩72,846 | ₩71,547 | ₩72,216 | +0.86% | 8.3만 |
|---|
| 2025.12.10 | ₩72,953 | ₩73,046 | ₩71,199 | ₩71,440 | -2.07% | 10.8만 |
|---|
| 2025.12.09 | ₩73,301 | ₩74,291 | ₩72,283 | ₩72,966 | -0.46% | 12.5만 |
|---|
| 2025.12.08 | ₩75,054 | ₩75,054 | ₩73,287 | ₩73,314 | -2.32% | 6.6만 |
|---|
| 2025.12.05 | ₩74,894 | ₩75,603 | ₩74,291 | ₩74,720 | -0.23% | 7.5만 |
|---|
| 2025.12.04 | ₩72,953 | ₩74,960 | ₩72,953 | ₩74,760 | +2.48% | 5.4만 |
|---|
| 2025.12.03 | ₩72,283 | ₩73,943 | ₩72,283 | ₩73,113 | +1.15% | 7만 |
|---|
| 2025.12.02 | ₩73,354 | ₩73,622 | ₩72,377 | ₩72,377 | -1.33% | 8.4만 |
|---|
| 2025.12.01 | ₩72,846 | ₩74,157 | ₩72,846 | ₩73,314 | +0.64% | 10.2만 |
|---|
| 2025.11.28 | ₩72,310 | ₩73,622 | ₩72,283 | ₩72,953 | +0.89% | 8.3만 |
|---|
| 2025.11.26 | ₩71,467 | ₩72,899 | ₩71,320 | ₩71,801 | +0.47% | 10.4만 |
|---|
| 2025.11.25 | ₩69,272 | ₩71,279 | ₩68,937 | ₩71,266 | +2.88% | 13.6만 |
|---|
| 2025.11.24 | ₩69,927 | ₩70,209 | ₩68,897 | ₩69,620 | -0.44% | 11.1만 |
|---|
| 2025.11.21 | ₩71,119 | ₩71,453 | ₩70,128 | ₩70,289 | -1.17% | 9.4만 |
|---|
| 2025.11.20 | ₩70,449 | ₩71,909 | ₩70,275 | ₩71,186 | +1.05% | 11.5만 |
|---|
| 2025.11.19 | ₩70,262 | ₩70,704 | ₩69,285 | ₩70,423 | +0.23% | 6.6만 |
|---|
| 2025.11.18 | ₩70,409 | ₩70,797 | ₩69,994 | ₩70,503 | +0.13% | 8.2만 |
|---|
| 2025.11.17 | ₩72,551 | ₩72,578 | ₩70,275 | ₩70,409 | -2.95% | 16.3만 |
|---|
| 2025.11.14 | ₩69,606 | ₩72,618 | ₩69,004 | ₩72,069 | +3.54% | 21.3만 |
|---|
| 2025.11.13 | ₩70,637 | ₩71,748 | ₩69,512 | ₩69,794 | -1.19% | 20.5만 |
|---|
| 2025.11.12 | ₩71,627 | ₩72,297 | ₩70,128 | ₩70,128 | -2.09% | 20.7만 |
|---|
| 2025.11.11 | ₩69,205 | ₩72,270 | ₩69,205 | ₩71,614 | +3.48% | 13.4만 |
|---|
| 2025.11.10 | ₩68,067 | ₩69,191 | ₩67,250 | ₩69,164 | +1.61% | 21.2만 |
|---|
| 2025.11.07 | ₩67,491 | ₩68,147 | ₩66,608 | ₩68,147 | +0.97% | 11.2만 |
|---|
| 2025.11.06 | ₩69,164 | ₩69,968 | ₩68,000 | ₩68,375 | -1.14% | 13.4만 |
|---|
| 2025.11.05 | ₩68,937 | ₩69,459 | ₩67,866 | ₩69,178 | +0.35% | 14.7만 |
|---|
| 2025.11.04 | ₩69,432 | ₩70,369 | ₩68,816 | ₩69,245 | -0.27% | 22만 |
|---|
| 2025.11.03 | ₩69,272 | ₩69,941 | ₩68,294 | ₩69,472 | +0.29% | 32.5만 |
|---|
| 2025.10.31 | ₩72,176 | ₩72,257 | ₩69,432 | ₩69,834 | -3.25% | 15.1만 |
|---|
| 2025.10.30 | ₩70,958 | ₩72,605 | ₩70,383 | ₩72,002 | +1.47% | 18.6만 |
|---|
| 2025.10.29 | ₩71,480 | ₩72,230 | ₩70,998 | ₩71,735 | +0.36% | 11.5만 |
|---|
| 2025.10.28 | ₩70,824 | ₩71,855 | ₩70,048 | ₩71,694 | +1.23% | 10.9만 |
|---|
| 2025.10.27 | ₩72,631 | ₩72,631 | ₩70,543 | ₩71,534 | -1.51% | 14.3만 |
|---|
| 2025.10.24 | ₩72,792 | ₩73,073 | ₩71,949 | ₩72,819 | +0.04% | 33.6만 |
|---|
| 2025.10.23 | ₩70,195 | ₩73,100 | ₩69,057 | ₩72,993 | +3.99% | 45.2만 |
|---|
| 2025.10.22 | ₩68,709 | ₩70,275 | ₩68,669 | ₩69,981 | +1.85% | 13.9만 |
|---|
| 2025.10.21 | ₩68,642 | ₩69,138 | ₩68,294 | ₩68,589 | -0.08% | 8.1만 |
|---|
| 2025.10.20 | ₩67,344 | ₩68,723 | ₩67,344 | ₩68,642 | +1.93% | 9.3만 |
|---|
| 2025.10.17 | ₩67,063 | ₩68,308 | ₩66,300 | ₩67,585 | +0.78% | 15.7만 |
|---|
| 2025.10.16 | ₩69,593 | ₩69,606 | ₩68,080 | ₩68,094 | -2.15% | 13.9만 |
|---|
| 2025.10.15 | ₩69,338 | ₩70,677 | ₩69,338 | ₩69,620 | +0.41% | 7.9만 |
|---|
| 2025.10.14 | ₩68,977 | ₩69,633 | ₩68,535 | ₩69,338 | +0.52% | 9.1만 |
|---|
| 2025.10.13 | ₩69,111 | ₩70,008 | ₩68,776 | ₩69,446 | +0.48% | 8.7만 |
|---|
| 2025.10.10 | ₩69,686 | ₩70,597 | ₩68,642 | ₩68,990 | -1.00% | 7.9만 |
|---|