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 | ₩85,216 | ₩86,021 | ₩84,491 | ₩85,243 | +0.03% | 10.7만 |
| 2026.10.08 | ₩85,015 | ₩85,940 | ₩84,465 | ₩85,605 | +0.69% | 9.3만 |
| 2026.10.07 | ₩85,887 | ₩85,887 | ₩82,560 | ₩85,109 | -0.91% | 13.6만 |
| 2026.10.06 | ₩84,451 | ₩85,820 | ₩83,901 | ₩85,820 | +1.62% | 6만 |
| 2026.10.05 | ₩82,264 | ₩85,162 | ₩82,264 | ₩84,867 | +3.16% | 8.1만 |
| 2026.10.02 | ₩80,655 | ₩83,029 | ₩80,507 | ₩82,251 | +1.98% | 9.4만 |
| 2026.10.01 | ₩81,460 | ₩82,506 | ₩80,842 | ₩81,835 | +0.46% | 24만 |
| 2026.09.30 | ₩81,755 | ₩82,466 | ₩81,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,647 |
| -0.13% |
| 6.1만 |
| 2026.09.29 | ₩83,257 | ₩83,794 | ₩81,272 | ₩81,701 | -1.87% | 17.5만 |
|---|
| 2026.09.28 | ₩85,202 | ₩85,229 | ₩83,646 | ₩84,250 | -1.12% | 17.3만 |
|---|
| 2026.09.25 | ₩84,854 | ₩85,524 | ₩83,284 | ₩85,095 | +0.28% | 11만 |
|---|
| 2026.09.24 | ₩86,329 | ₩86,866 | ₩84,706 | ₩85,377 | -1.10% | 8.2만 |
|---|
| 2026.09.23 | ₩88,919 | ₩89,710 | ₩86,021 | ₩86,249 | -3.00% | 11.4만 |
|---|
| 2026.09.22 | ₩88,288 | ₩88,825 | ₩87,121 | ₩88,637 | +0.40% | 15만 |
|---|
| 2026.09.21 | ₩86,142 | ₩88,811 | ₩86,142 | ₩88,556 | +2.80% | 6.6만 |
|---|
| 2026.09.18 | ₩89,106 | ₩89,106 | ₩85,981 | ₩87,014 | -2.35% | 22.5만 |
|---|
| 2026.09.17 | ₩88,047 | ₩89,750 | ₩88,047 | ₩89,549 | +1.71% | 8.7만 |
|---|
| 2026.09.16 | ₩88,194 | ₩90,099 | ₩87,067 | ₩88,181 | -0.02% | 8.7만 |
|---|
| 2026.09.15 | ₩88,315 | ₩89,643 | ₩87,564 | ₩88,087 | -0.26% | 13.2만 |
|---|
| 2026.09.14 | ₩91,360 | ₩92,071 | ₩88,006 | ₩88,006 | -3.67% | 11.1만 |
|---|
| 2026.09.11 | ₩91,374 | ₩92,192 | ₩90,193 | ₩90,877 | -0.54% | 7.4만 |
|---|
| 2026.09.10 | ₩94,567 | ₩94,567 | ₩91,736 | ₩92,299 | -2.40% | 15.8만 |
|---|
| 2026.09.09 | ₩91,427 | ₩94,660 | ₩91,427 | ₩93,788 | +2.58% | 13.7만 |
|---|
| 2026.09.08 | ₩92,662 | ₩94,835 | ₩91,052 | ₩91,347 | -1.42% | 18.9만 |
|---|
| 2026.09.04 | ₩91,897 | ₩93,762 | ₩90,918 | ₩92,205 | +0.34% | 13.9만 |
|---|
| 2026.09.03 | ₩95,009 | ₩95,586 | ₩91,280 | ₩91,776 | -3.40% | 12.4만 |
|---|
| 2026.09.02 | ₩94,567 | ₩95,586 | ₩93,198 | ₩95,546 | +1.04% | 14만 |
|---|
| 2026.09.01 | ₩94,929 | ₩95,197 | ₩93,238 | ₩94,338 | -0.62% | 11.2만 |
|---|
| 2026.08.31 | ₩92,903 | ₩94,929 | ₩92,903 | ₩94,298 | +1.50% | 11.1만 |
|---|
| 2026.08.28 | ₩90,569 | ₩92,460 | ₩90,569 | ₩92,447 | +2.07% | 5.5만 |
|---|
| 2026.08.27 | ₩92,098 | ₩92,232 | ₩90,099 | ₩91,709 | -0.42% | 7.4만 |
|---|
| 2026.08.26 | ₩90,891 | ₩92,152 | ₩90,220 | ₩91,951 | +1.17% | 7.5만 |
|---|
| 2026.08.25 | ₩91,226 | ₩92,018 | ₩90,113 | ₩91,159 | -0.07% | 9.1만 |
|---|
| 2026.08.24 | ₩91,226 | ₩92,098 | ₩90,555 | ₩91,293 | +0.07% | 6만 |
|---|
| 2026.08.21 | ₩92,916 | ₩93,158 | ₩91,119 | ₩91,736 | -1.27% | 8.4만 |
|---|
| 2026.08.20 | ₩91,575 | ₩92,702 | ₩91,092 | ₩92,125 | +0.60% | 9.3만 |
|---|
| 2026.08.19 | ₩93,077 | ₩93,077 | ₩90,019 | ₩90,850 | -2.39% | 12.2만 |
|---|
| 2026.08.18 | ₩91,226 | ₩93,077 | ₩90,421 | ₩92,192 | +1.06% | 11.2만 |
|---|
| 2026.08.17 | ₩92,366 | ₩92,447 | ₩89,965 | ₩90,730 | -1.77% | 7만 |
|---|
| 2026.08.14 | ₩91,481 | ₩93,238 | ₩90,555 | ₩92,635 | +1.26% | 13.9만 |
|---|
| 2026.08.13 | ₩92,179 | ₩92,568 | ₩90,206 | ₩90,287 | -2.05% | 12.2만 |
|---|
| 2026.08.12 | ₩89,737 | ₩92,407 | ₩89,549 | ₩92,393 | +2.96% | 10.1만 |
|---|
| 2026.08.11 | ₩89,214 | ₩91,548 | ₩88,865 | ₩89,321 | +0.12% | 16.1만 |
|---|
| 2026.08.10 | ₩86,987 | ₩90,555 | ₩86,987 | ₩90,247 | +3.75% | 34.2만 |
|---|
| 2026.08.07 | ₩87,201 | ₩87,523 | ₩85,216 | ₩86,812 | -0.45% | 9.4만 |
|---|
| 2026.08.06 | ₩88,275 | ₩91,226 | ₩88,033 | ₩88,597 | +0.36% | 18.6만 |
|---|
| 2026.08.05 | ₩88,194 | ₩89,133 | ₩85,578 | ₩86,034 | -2.45% | 17만 |
|---|
| 2026.08.04 | ₩89,469 | ₩89,495 | ₩87,872 | ₩88,543 | -1.03% | 11.1만 |
|---|
| 2026.08.03 | ₩87,322 | ₩89,885 | ₩87,322 | ₩89,885 | +2.93% | 17만 |
|---|
| 2026.07.31 | ₩86,853 | ₩89,214 | ₩86,665 | ₩88,409 | +1.79% | 17.1만 |
|---|
| 2026.07.30 | ₩84,532 | ₩88,422 | ₩84,518 | ₩87,282 | +3.25% | 14.9만 |
|---|
| 2026.07.29 | ₩86,383 | ₩89,053 | ₩84,572 | ₩84,572 | -2.10% | 15.2만 |
|---|
| 2026.07.28 | ₩83,526 | ₩86,222 | ₩83,526 | ₩85,967 | +2.92% | 6.9만 |
|---|
| 2026.07.27 | ₩86,960 | ₩87,872 | ₩84,156 | ₩84,438 | -2.90% | 9.8만 |
|---|
| 2026.07.24 | ₩88,905 | ₩89,885 | ₩87,792 | ₩88,060 | -0.95% | 8.4만 |
|---|
| 2026.07.23 | ₩87,215 | ₩89,214 | ₩86,598 | ₩88,449 | +1.42% | 8.7만 |
|---|
| 2026.07.22 | ₩86,517 | ₩86,987 | ₩85,699 | ₩86,611 | +0.11% | 7.3만 |
|---|
| 2026.07.21 | ₩85,927 | ₩87,201 | ₩84,518 | ₩85,538 | -0.45% | 9.2만 |
|---|
| 2026.07.20 | ₩83,177 | ₩85,981 | ₩83,177 | ₩85,632 | +2.95% | 7.1만 |
|---|
| 2026.07.17 | ₩84,371 | ₩85,699 | ₩83,593 | ₩83,687 | -0.81% | 7만 |
|---|
| 2026.07.16 | ₩83,432 | ₩85,954 | ₩83,432 | ₩84,129 | +0.84% | 12.4만 |
|---|
| 2026.07.15 | ₩85,914 | ₩86,732 | ₩83,244 | ₩83,418 | -2.90% | 6.8만 |
|---|
| 2026.07.14 | ₩86,074 | ₩87,336 | ₩85,820 | ₩86,490 | +0.48% | 6만 |
|---|
| 2026.07.13 | ₩85,726 | ₩87,054 | ₩85,524 | ₩86,074 | +0.41% | 8.3만 |
|---|
| 2026.07.10 | ₩86,504 | ₩87,175 | ₩84,156 | ₩84,706 | -2.08% | 5.3만 |
|---|
| 2026.07.09 | ₩86,517 | ₩87,429 | ₩86,168 | ₩87,040 | +0.60% | 4.8만 |
|---|
| 2026.07.08 | ₩85,524 | ₩88,516 | ₩85,189 | ₩87,859 | +2.73% | 17.4만 |
|---|
| 2026.07.07 | ₩83,458 | ₩86,759 | ₩83,445 | ₩85,444 | +2.38% | 11.7만 |
|---|
| 2026.07.06 | ₩82,613 | ₩84,183 | ₩82,144 | ₩83,083 | +0.57% | 10.3만 |
|---|
| 2026.07.02 | ₩81,500 | ₩83,204 | ₩81,500 | ₩82,291 | +0.97% | 7.2만 |
|---|
| 2026.07.01 | ₩81,164 | ₩82,828 | ₩81,138 | ₩81,379 | +0.26% | 9.3만 |
|---|
| 2026.06.30 | ₩82,130 | ₩83,136 | ₩81,231 | ₩81,768 | -0.44% | 7만 |
|---|
| 2026.06.29 | ₩81,339 | ₩82,734 | ₩80,762 | ₩81,285 | -0.07% | 10.1만 |
|---|
| 2026.06.26 | ₩80,561 | ₩82,103 | ₩79,555 | ₩81,205 | +0.80% | 9만 |
|---|
| 2026.06.25 | ₩77,059 | ₩81,339 | ₩77,059 | ₩80,561 | +4.54% | 9.1만 |
|---|
| 2026.06.24 | ₩81,258 | ₩81,258 | ₩76,536 | ₩76,549 | -5.79% | 18.4만 |
|---|
| 2026.06.23 | ₩79,836 | ₩82,506 | ₩79,528 | ₩81,862 | +2.54% | 7.1만 |
|---|
| 2026.06.22 | ₩77,958 | ₩80,494 | ₩77,636 | ₩80,091 | +2.74% | 13.7만 |
|---|
| 2026.06.18 | ₩80,494 | ₩80,494 | ₩77,649 | ₩77,878 | -3.25% | 88만 |
|---|
| 2026.06.17 | ₩78,817 | ₩80,507 | ₩77,502 | ₩80,158 | +1.70% | 29.1만 |
|---|
| 2026.06.16 | ₩81,151 | ₩81,795 | ₩78,495 | ₩78,884 | -2.79% | 16.7만 |
|---|
| 2026.06.15 | ₩84,344 | ₩84,344 | ₩80,520 | ₩80,950 | -4.02% | 25.1만 |
|---|
| 2026.06.12 | ₩86,195 | ₩86,450 | ₩81,178 | ₩84,773 | -1.65% | 43.5만 |
|---|
| 2026.06.11 | ₩89,227 | ₩89,348 | ₩87,201 | ₩88,127 | -1.23% | 13.1만 |
|---|
| 2026.06.10 | ₩88,556 | ₩90,515 | ₩88,543 | ₩88,731 | +0.20% | 11.1만 |
|---|
| 2026.06.09 | ₩86,235 | ₩89,214 | ₩86,195 | ₩87,590 | +1.57% | 13만 |
|---|
| 2026.06.08 | ₩86,464 | ₩89,214 | ₩85,578 | ₩86,611 | +0.17% | 9.2만 |
|---|
| 2026.06.05 | ₩86,209 | ₩87,711 | ₩85,940 | ₩86,490 | +0.33% | 5.8만 |
|---|
| 2026.06.04 | ₩83,177 | ₩86,987 | ₩83,177 | ₩86,343 | +3.81% | 9.6만 |
|---|
| 2026.06.03 | ₩83,526 | ₩85,726 | ₩83,230 | ₩83,230 | -0.35% | 8만 |
|---|
| 2026.06.02 | ₩81,285 | ₩84,572 | ₩81,285 | ₩83,754 | +3.04% | 11.2만 |
|---|
| 2026.06.01 | ₩79,474 | ₩82,949 | ₩79,474 | ₩81,822 | +2.95% | 17.7만 |
|---|
| 2026.05.29 | ₩81,124 | ₩81,741 | ₩79,152 | ₩79,246 | -2.32% | 13.1만 |
|---|
| 2026.05.28 | ₩81,325 | ₩82,506 | ₩81,164 | ₩81,661 | +0.41% | 4.5만 |
|---|
| 2026.05.27 | ₩81,164 | ₩83,244 | ₩80,520 | ₩81,325 | +0.20% | 8.2만 |
|---|
| 2026.05.26 | ₩84,330 | ₩84,840 | ₩81,795 | ₩81,956 | -2.82% | 8만 |
|---|
| 2026.05.22 | ₩86,262 | ₩87,201 | ₩84,545 | ₩85,041 | -1.42% | 4.5만 |
|---|
| 2026.05.21 | ₩86,584 | ₩88,583 | ₩85,994 | ₩86,812 | +0.26% | 10.5만 |
|---|
| 2026.05.20 | ₩85,162 | ₩87,134 | ₩84,693 | ₩86,759 | +1.87% | 7.3만 |
|---|
| 2026.05.19 | ₩86,303 | ₩86,812 | ₩85,216 | ₩85,524 | -0.90% | 9.1만 |
|---|
| 2026.05.18 | ₩85,189 | ₩86,678 | ₩84,371 | ₩86,303 | +1.31% | 8.2만 |
|---|
| 2026.05.15 | ₩85,860 | ₩87,859 | ₩85,189 | ₩85,202 | -0.77% | 10.6만 |
|---|
| 2026.05.14 | ₩84,518 | ₩85,860 | ₩84,518 | ₩85,444 | +1.10% | 8.1만 |
|---|
| 2026.05.13 | ₩84,169 | ₩84,800 | ₩83,512 | ₩84,237 | +0.08% | 3.1만 |
|---|
| 2026.05.12 | ₩83,566 | ₩85,189 | ₩82,828 | ₩83,941 | +0.45% | 7.5만 |
|---|
| 2026.05.11 | ₩83,485 | ₩84,626 | ₩82,962 | ₩82,962 | -0.63% | 9.1만 |
|---|
| 2026.05.08 | ₩83,526 | ₩83,874 | ₩82,385 | ₩83,673 | +0.18% | 5.7만 |
|---|
| 2026.05.07 | ₩85,189 | ₩85,189 | ₩80,494 | ₩84,773 | -0.49% | 18.9만 |
|---|
| 2026.05.06 | ₩86,490 | ₩88,127 | ₩84,612 | ₩85,860 | -0.73% | 11만 |
|---|
| 2026.05.05 | ₩89,871 | ₩90,542 | ₩88,905 | ₩88,905 | -1.07% | 8.3만 |
|---|
| 2026.05.04 | ₩90,354 | ₩90,864 | ₩89,281 | ₩89,482 | -0.97% | 6.4만 |
|---|
| 2026.05.01 | ₩89,885 | ₩89,885 | ₩88,208 | ₩89,750 | -0.15% | 7만 |
|---|
| 2026.04.30 | ₩87,215 | ₩90,555 | ₩87,215 | ₩89,911 | +3.09% | 8.9만 |
|---|
| 2026.04.29 | ₩85,538 | ₩88,194 | ₩85,538 | ₩88,181 | +3.09% | 5.4만 |
|---|
| 2026.04.28 | ₩84,532 | ₩86,101 | ₩84,532 | ₩85,779 | +1.48% | 6.8만 |
|---|
| 2026.04.27 | ₩84,398 | ₩85,189 | ₩83,526 | ₩84,156 | -0.29% | 8.9만 |
|---|
| 2026.04.24 | ₩83,740 | ₩85,390 | ₩83,177 | ₩84,250 | +0.61% | 6.4만 |
|---|
| 2026.04.23 | ₩83,499 | ₩85,605 | ₩82,694 | ₩84,344 | +1.01% | 9.1만 |
|---|
| 2026.04.22 | ₩83,834 | ₩84,438 | ₩83,096 | ₩83,646 | -0.22% | 11.6만 |
|---|
| 2026.04.21 | ₩84,196 | ₩84,867 | ₩82,184 | ₩83,700 | -0.59% | 6만 |
|---|
| 2026.04.20 | ₩80,816 | ₩84,250 | ₩80,816 | ₩84,156 | +4.13% | 28.8만 |
|---|
| 2026.04.17 | ₩80,816 | ₩81,164 | ₩76,751 | ₩80,856 | +0.05% | 14.1만 |
|---|
| 2026.04.16 | ₩82,184 | ₩83,848 | ₩81,983 | ₩82,171 | -0.02% | 7.4만 |
|---|
| 2026.04.15 | ₩83,029 | ₩83,539 | ₩81,835 | ₩82,654 | -0.45% | 5.9만 |
|---|
| 2026.04.14 | ₩83,177 | ₩83,351 | ₩81,567 | ₩83,257 | +0.10% | 6.7만 |
|---|
| 2026.04.13 | ₩84,532 | ₩85,256 | ₩82,211 | ₩83,552 | -1.16% | 6.7만 |
|---|
| 2026.04.10 | ₩84,854 | ₩85,779 | ₩83,848 | ₩84,451 | -0.47% | 4.9만 |
|---|
| 2026.04.09 | ₩87,228 | ₩88,154 | ₩85,028 | ₩85,202 | -2.32% | 8만 |
|---|
| 2026.04.08 | ₩84,317 | ₩87,564 | ₩83,995 | ₩87,429 | +3.69% | 10.6만 |
|---|
| 2026.04.07 | ₩87,456 | ₩89,334 | ₩87,201 | ₩88,476 | +1.17% | 7.3만 |
|---|
| 2026.04.06 | ₩86,531 | ₩87,872 | ₩86,464 | ₩87,336 | +0.93% | 2.9만 |
|---|
| 2026.04.02 | ₩88,261 | ₩90,730 | ₩85,981 | ₩87,336 | -1.05% | 8.7만 |
|---|
| 2026.04.01 | ₩86,343 | ₩86,933 | ₩83,754 | ₩86,423 | +0.09% | 15.8만 |
|---|
| 2026.03.31 | ₩89,885 | ₩91,333 | ₩85,900 | ₩86,705 | -3.54% | 28.2만 |
|---|
| 2026.03.30 | ₩87,604 | ₩90,971 | ₩87,604 | ₩90,046 | +2.79% | 25.6만 |
|---|
| 2026.03.27 | ₩92,729 | ₩94,245 | ₩87,094 | ₩87,094 | -6.08% | 38.5만 |
|---|
| 2026.03.26 | ₩90,193 | ₩93,225 | ₩90,193 | ₩93,037 | +3.15% | 17.5만 |
|---|
| 2026.03.25 | ₩92,755 | ₩93,292 | ₩89,589 | ₩90,180 | -2.78% | 11.5만 |
|---|
| 2026.03.24 | ₩92,568 | ₩94,768 | ₩92,554 | ₩94,097 | +1.65% | 18.7만 |
|---|
| 2026.03.23 | ₩88,744 | ₩92,031 | ₩87,792 | ₩91,937 | +3.60% | 15.8만 |
|---|
| 2026.03.20 | ₩89,589 | ₩93,225 | ₩89,522 | ₩89,925 | +0.37% | 44.6만 |
|---|
| 2026.03.19 | ₩85,860 | ₩89,522 | ₩85,860 | ₩89,522 | +4.27% | 18.1만 |
|---|
| 2026.03.18 | ₩84,854 | ₩85,189 | ₩82,855 | ₩85,189 | +0.40% | 9.1만 |
|---|
| 2026.03.17 | ₩84,867 | ₩85,981 | ₩84,250 | ₩84,800 | -0.08% | 6.3만 |
|---|
| 2026.03.16 | ₩85,981 | ₩85,981 | ₩83,472 | ₩84,652 | -1.54% | 12.7만 |
|---|
| 2026.03.13 | ₩86,370 | ₩88,878 | ₩85,632 | ₩85,981 | -0.45% | 29.7만 |
|---|
| 2026.03.12 | ₩85,565 | ₩87,175 | ₩85,565 | ₩85,726 | +0.19% | 8.1만 |
|---|
| 2026.03.11 | ₩84,813 | ₩86,531 | ₩84,813 | ₩85,471 | +0.78% | 6.5만 |
|---|
| 2026.03.10 | ₩84,907 | ₩86,423 | ₩83,915 | ₩84,451 | -0.54% | 11.7만 |
|---|
| 2026.03.09 | ₩84,813 | ₩86,799 | ₩84,196 | ₩84,894 | +0.09% | 12.6만 |
|---|
| 2026.03.06 | ₩85,323 | ₩86,531 | ₩84,357 | ₩84,371 | -1.12% | 9만 |
|---|
| 2026.03.05 | ₩85,860 | ₩86,464 | ₩84,371 | ₩86,007 | +0.17% | 13.6만 |
|---|
| 2026.03.04 | ₩82,761 | ₩85,498 | ₩82,479 | ₩85,498 | +3.31% | 9.3만 |
|---|
| 2026.03.03 | ₩84,371 | ₩84,371 | ₩81,567 | ₩83,136 | -1.46% | 17.5만 |
|---|
| 2026.03.02 | ₩83,110 | ₩84,478 | ₩82,144 | ₩83,687 | +0.69% | 17.9만 |
|---|
| 2026.02.27 | ₩81,513 | ₩82,519 | ₩81,325 | ₩82,238 | +0.89% | 7.6만 |
|---|
| 2026.02.26 | ₩78,481 | ₩82,479 | ₩77,810 | ₩81,500 | +3.85% | 14.4만 |
|---|
| 2026.02.25 | ₩79,863 | ₩79,863 | ₩78,857 | ₩78,870 | -1.24% | 7.4만 |
|---|
| 2026.02.24 | ₩80,078 | ₩80,292 | ₩78,951 | ₩79,823 | -0.32% | 10.9만 |
|---|
| 2026.02.23 | ₩79,286 | ₩81,205 | ₩79,192 | ₩80,131 | +1.07% | 8.6만 |
|---|
| 2026.02.20 | ₩79,944 | ₩80,427 | ₩79,367 | ₩80,091 | +0.18% | 5.9만 |
|---|
| 2026.02.19 | ₩79,944 | ₩80,198 | ₩78,039 | ₩79,581 | -0.45% | 8.5만 |
|---|
| 2026.02.18 | ₩78,897 | ₩80,145 | ₩78,897 | ₩79,608 | +0.90% | 10.8만 |
|---|
| 2026.02.17 | ₩80,091 | ₩80,158 | ₩78,374 | ₩78,897 | -1.49% | 7.6만 |
|---|
| 2026.02.13 | ₩77,475 | ₩80,024 | ₩77,073 | ₩80,011 | +3.27% | 13.3만 |
|---|
| 2026.02.12 | ₩77,770 | ₩79,756 | ₩76,818 | ₩76,818 | -1.22% | 11.7만 |
|---|
| 2026.02.11 | ₩76,938 | ₩78,293 | ₩76,804 | ₩77,596 | +0.85% | 9.4만 |
|---|
| 2026.02.10 | ₩76,456 | ₩77,086 | ₩76,241 | ₩77,086 | +0.82% | 8.6만 |
|---|
| 2026.02.09 | ₩75,959 | ₩76,871 | ₩75,597 | ₩76,066 | +0.14% | 9만 |
|---|
| 2026.02.06 | ₩77,207 | ₩77,918 | ₩76,697 | ₩77,341 | +0.17% | 6.7만 |
|---|
| 2026.02.05 | ₩78,441 | ₩78,441 | ₩76,107 | ₩77,354 | -1.39% | 9.9만 |
|---|
| 2026.02.04 | ₩75,691 | ₩78,065 | ₩75,691 | ₩78,065 | +3.14% | 12.9만 |
|---|
| 2026.02.03 | ₩75,141 | ₩76,456 | ₩74,805 | ₩76,456 | +1.75% | 9.5만 |
|---|
| 2026.02.02 | ₩75,114 | ₩75,999 | ₩74,309 | ₩75,114 | 0.00% | 8.9만 |
|---|
| 2026.01.30 | ₩76,456 | ₩76,818 | ₩74,349 | ₩75,651 | -1.05% | 9.4만 |
|---|
| 2026.01.29 | ₩76,737 | ₩77,810 | ₩75,449 | ₩77,126 | +0.51% | 10.5만 |
|---|
| 2026.01.28 | ₩76,080 | ₩76,737 | ₩75,785 | ₩76,737 | +0.86% | 7.4만 |
|---|
| 2026.01.27 | ₩76,201 | ₩76,402 | ₩75,262 | ₩75,892 | -0.40% | 7.2만 |
|---|
| 2026.01.26 | ₩75,342 | ₩76,026 | ₩74,725 | ₩76,026 | +0.91% | 8.4만 |
|---|
| 2026.01.23 | ₩75,905 | ₩76,469 | ₩75,020 | ₩75,275 | -0.83% | 8.3만 |
|---|
| 2026.01.22 | ₩76,523 | ₩76,804 | ₩75,463 | ₩75,919 | -0.79% | 8.4만 |
|---|
| 2026.01.21 | ₩76,348 | ₩77,220 | ₩75,812 | ₩76,335 | -0.02% | 8.1만 |
|---|
| 2026.01.20 | ₩75,342 | ₩76,415 | ₩74,470 | ₩75,275 | -0.09% | 11.4만 |
|---|
| 2026.01.16 | ₩74,537 | ₩75,798 | ₩74,537 | ₩75,490 | +1.28% | 6.2만 |
|---|
| 2026.01.15 | ₩74,765 | ₩75,007 | ₩72,619 | ₩74,805 | +0.05% | 7.8만 |
|---|
| 2026.01.14 | ₩73,115 | ₩75,449 | ₩73,075 | ₩74,725 | +2.20% | 7.5만 |
|---|
| 2026.01.13 | ₩72,243 | ₩73,786 | ₩71,814 | ₩73,410 | +1.62% | 6.1만 |
|---|
| 2026.01.12 | ₩72,109 | ₩72,578 | ₩71,626 | ₩72,149 | +0.06% | 3.9만 |
|---|
| 2026.01.09 | ₩72,136 | ₩72,578 | ₩71,438 | ₩71,760 | -0.52% | 5.1만 |
|---|
| 2026.01.08 | ₩70,901 | ₩72,659 | ₩70,901 | ₩72,055 | +1.63% | 5.2만 |
|---|
| 2026.01.07 | ₩70,767 | ₩71,908 | ₩70,633 | ₩71,103 | +0.47% | 8.6만 |
|---|
| 2026.01.06 | ₩72,525 | ₩73,115 | ₩70,740 | ₩70,781 | -2.40% | 14.4만 |
|---|
| 2026.01.05 | ₩72,444 | ₩73,075 | ₩70,526 | ₩72,820 | +0.52% | 7.4만 |
|---|
| 2026.01.02 | ₩72,095 | ₩72,860 | ₩70,969 | ₩72,444 | +0.48% | 6만 |
|---|
| 2025.12.31 | ₩72,404 | ₩72,404 | ₩71,036 | ₩71,747 | -0.91% | 7.6만 |
|---|
| 2025.12.30 | ₩71,867 | ₩72,780 | ₩71,438 | ₩72,095 | +0.32% | 10.3만 |
|---|
| 2025.12.29 | ₩71,773 | ₩72,444 | ₩71,519 | ₩72,176 | +0.56% | 7.4만 |
|---|
| 2025.12.26 | ₩72,458 | ₩72,806 | ₩70,888 | ₩71,706 | -1.04% | 11.7만 |
|---|
| 2025.12.24 | ₩72,713 | ₩73,048 | ₩72,444 | ₩72,458 | -0.35% | 3.6만 |
|---|
| 2025.12.23 | ₩71,170 | ₩72,780 | ₩71,170 | ₩72,739 | +2.21% | 5.5만 |
|---|
| 2025.12.22 | ₩72,109 | ₩72,109 | ₩70,459 | ₩71,438 | -0.93% | 15.4만 |
|---|
| 2025.12.19 | ₩71,103 | ₩72,042 | ₩70,969 | ₩71,747 | +0.91% | 34.6만 |
|---|
| 2025.12.18 | ₩72,109 | ₩72,686 | ₩71,116 | ₩71,572 | -0.74% | 6.3만 |
|---|
| 2025.12.17 | ₩71,116 | ₩71,975 | ₩70,620 | ₩71,559 | +0.62% | 11.4만 |
|---|
| 2025.12.16 | ₩71,425 | ₩71,519 | ₩70,097 | ₩70,901 | -0.73% | 23.2만 |
|---|
| 2025.12.15 | ₩71,036 | ₩72,069 | ₩69,949 | ₩71,867 | +1.17% | 15.7만 |
|---|
| 2025.12.12 | ₩73,021 | ₩73,075 | ₩70,512 | ₩71,022 | -2.74% | 10.8만 |
|---|
| 2025.12.11 | ₩71,760 | ₩73,008 | ₩71,706 | ₩72,377 | +0.86% | 8.3만 |
|---|
| 2025.12.10 | ₩73,115 | ₩73,209 | ₩71,358 | ₩71,599 | -2.07% | 10.8만 |
|---|
| 2025.12.09 | ₩73,464 | ₩74,457 | ₩72,444 | ₩73,128 | -0.46% | 12.5만 |
|---|
| 2025.12.08 | ₩75,221 | ₩75,221 | ₩73,450 | ₩73,477 | -2.32% | 6.6만 |
|---|
| 2025.12.05 | ₩75,060 | ₩75,771 | ₩74,457 | ₩74,886 | -0.23% | 7.5만 |
|---|
| 2025.12.04 | ₩73,115 | ₩75,127 | ₩73,115 | ₩74,926 | +2.48% | 5.4만 |
|---|
| 2025.12.03 | ₩72,444 | ₩74,108 | ₩72,444 | ₩73,276 | +1.15% | 7만 |
|---|
| 2025.12.02 | ₩73,517 | ₩73,786 | ₩72,538 | ₩72,538 | -1.33% | 8.4만 |
|---|
| 2025.12.01 | ₩73,008 | ₩74,322 | ₩73,008 | ₩73,477 | +0.64% | 10.2만 |
|---|
| 2025.11.28 | ₩72,471 | ₩73,786 | ₩72,444 | ₩73,115 | +0.89% | 8.3만 |
|---|
| 2025.11.26 | ₩71,626 | ₩73,061 | ₩71,478 | ₩71,961 | +0.47% | 10.4만 |
|---|
| 2025.11.25 | ₩69,426 | ₩71,438 | ₩69,090 | ₩71,425 | +2.88% | 13.6만 |
|---|
| 2025.11.24 | ₩70,083 | ₩70,365 | ₩69,050 | ₩69,775 | -0.44% | 11.1만 |
|---|
| 2025.11.21 | ₩71,277 | ₩71,612 | ₩70,284 | ₩70,445 | -1.17% | 9.4만 |
|---|
| 2025.11.20 | ₩70,606 | ₩72,069 | ₩70,432 | ₩71,344 | +1.05% | 11.5만 |
|---|
| 2025.11.19 | ₩70,418 | ₩70,861 | ₩69,439 | ₩70,579 | +0.23% | 6.6만 |
|---|
| 2025.11.18 | ₩70,566 | ₩70,955 | ₩70,150 | ₩70,660 | +0.13% | 8.2만 |
|---|
| 2025.11.17 | ₩72,713 | ₩72,739 | ₩70,432 | ₩70,566 | -2.95% | 16.3만 |
|---|
| 2025.11.14 | ₩69,761 | ₩72,780 | ₩69,157 | ₩72,230 | +3.54% | 21.3만 |
|---|
| 2025.11.13 | ₩70,794 | ₩71,908 | ₩69,667 | ₩69,949 | -1.19% | 20.5만 |
|---|
| 2025.11.12 | ₩71,787 | ₩72,458 | ₩70,284 | ₩70,284 | -2.09% | 20.7만 |
|---|
| 2025.11.11 | ₩69,359 | ₩72,431 | ₩69,359 | ₩71,773 | +3.48% | 13.4만 |
|---|
| 2025.11.10 | ₩68,218 | ₩69,345 | ₩67,400 | ₩69,318 | +1.61% | 21.2만 |
|---|
| 2025.11.07 | ₩67,641 | ₩68,299 | ₩66,756 | ₩68,299 | +0.97% | 11.2만 |
|---|
| 2025.11.06 | ₩69,318 | ₩70,123 | ₩68,151 | ₩68,527 | -1.14% | 13.4만 |
|---|
| 2025.11.05 | ₩69,090 | ₩69,614 | ₩68,017 | ₩69,332 | +0.35% | 14.7만 |
|---|
| 2025.11.04 | ₩69,587 | ₩70,526 | ₩68,970 | ₩69,399 | -0.27% | 22만 |
|---|
| 2025.11.03 | ₩69,426 | ₩70,097 | ₩68,446 | ₩69,627 | +0.29% | 32.5만 |
|---|
| 2025.10.31 | ₩72,337 | ₩72,417 | ₩69,587 | ₩69,989 | -3.25% | 15.1만 |
|---|
| 2025.10.30 | ₩71,116 | ₩72,766 | ₩70,539 | ₩72,163 | +1.47% | 18.6만 |
|---|
| 2025.10.29 | ₩71,639 | ₩72,391 | ₩71,156 | ₩71,894 | +0.36% | 11.5만 |
|---|
| 2025.10.28 | ₩70,982 | ₩72,015 | ₩70,204 | ₩71,854 | +1.23% | 10.9만 |
|---|
| 2025.10.27 | ₩72,793 | ₩72,793 | ₩70,700 | ₩71,693 | -1.51% | 14.3만 |
|---|
| 2025.10.24 | ₩72,954 | ₩73,236 | ₩72,109 | ₩72,981 | +0.04% | 33.6만 |
|---|
| 2025.10.23 | ₩70,351 | ₩73,263 | ₩69,211 | ₩73,155 | +3.99% | 45.2만 |
|---|
| 2025.10.22 | ₩68,862 | ₩70,432 | ₩68,822 | ₩70,137 | +1.85% | 13.9만 |
|---|
| 2025.10.21 | ₩68,795 | ₩69,292 | ₩68,446 | ₩68,742 | -0.08% | 8.1만 |
|---|
| 2025.10.20 | ₩67,494 | ₩68,876 | ₩67,494 | ₩68,795 | +1.93% | 9.3만 |
|---|
| 2025.10.17 | ₩67,212 | ₩68,460 | ₩66,447 | ₩67,735 | +0.78% | 15.7만 |
|---|
| 2025.10.16 | ₩69,748 | ₩69,761 | ₩68,232 | ₩68,245 | -2.15% | 13.9만 |
|---|
| 2025.10.15 | ₩69,493 | ₩70,834 | ₩69,493 | ₩69,775 | +0.41% | 7.9만 |
|---|
| 2025.10.14 | ₩69,131 | ₩69,788 | ₩68,688 | ₩69,493 | +0.52% | 9.1만 |
|---|
| 2025.10.13 | ₩69,265 | ₩70,164 | ₩68,929 | ₩69,600 | +0.48% | 8.7만 |
|---|
| 2025.10.10 | ₩69,842 | ₩70,754 | ₩68,795 | ₩69,144 | -1.00% | 7.9만 |
|---|