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 | ₩85,020 | ₩85,823 | ₩84,297 | ₩85,047 | +0.03% | 10.7만 |
| 2026.10.08 | ₩84,819 | ₩85,743 | ₩84,271 | ₩85,408 | +0.69% | 9.3만 |
| 2026.10.07 | ₩85,689 | ₩85,689 | ₩82,370 | ₩84,913 | -0.91% | 13.6만 |
| 2026.10.06 | ₩84,257 | ₩85,623 | ₩83,709 | ₩85,623 | +1.62% | 6만 |
| 2026.10.05 | ₩82,076 | ₩84,967 | ₩82,076 | ₩84,672 | +3.16% | 8.1만 |
| 2026.10.02 | ₩80,469 | ₩82,839 | ₩80,322 | ₩82,062 | +1.98% | 9.4만 |
| 2026.10.01 | ₩81,273 | ₩82,317 | ₩80,657 | ₩81,647 | +0.46% | 24만 |
| 2026.09.30 | ₩81,567 | ₩82,276 | ₩80,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,460 |
| -0.13% |
| 6.1만 |
| 2026.09.29 | ₩83,066 | ₩83,601 | ₩81,085 | ₩81,513 | -1.87% | 17.5만 |
|---|
| 2026.09.28 | ₩85,007 | ₩85,034 | ₩83,454 | ₩84,057 | -1.12% | 17.3만 |
|---|
| 2026.09.25 | ₩84,659 | ₩85,328 | ₩83,093 | ₩84,900 | +0.28% | 11만 |
|---|
| 2026.09.24 | ₩86,131 | ₩86,667 | ₩84,512 | ₩85,181 | -1.10% | 8.2만 |
|---|
| 2026.09.23 | ₩88,714 | ₩89,504 | ₩85,823 | ₩86,051 | -3.00% | 11.4만 |
|---|
| 2026.09.22 | ₩88,085 | ₩88,621 | ₩86,921 | ₩88,433 | +0.40% | 15만 |
|---|
| 2026.09.21 | ₩85,944 | ₩88,607 | ₩85,944 | ₩88,353 | +2.80% | 6.6만 |
|---|
| 2026.09.18 | ₩88,902 | ₩88,902 | ₩85,783 | ₩86,814 | -2.35% | 22.5만 |
|---|
| 2026.09.17 | ₩87,844 | ₩89,544 | ₩87,844 | ₩89,344 | +1.71% | 8.7만 |
|---|
| 2026.09.16 | ₩87,992 | ₩89,892 | ₩86,867 | ₩87,978 | -0.02% | 8.7만 |
|---|
| 2026.09.15 | ₩88,112 | ₩89,437 | ₩87,363 | ₩87,885 | -0.26% | 13.2만 |
|---|
| 2026.09.14 | ₩91,150 | ₩91,860 | ₩87,804 | ₩87,804 | -3.67% | 11.1만 |
|---|
| 2026.09.11 | ₩91,164 | ₩91,980 | ₩89,986 | ₩90,669 | -0.54% | 7.4만 |
|---|
| 2026.09.10 | ₩94,349 | ₩94,349 | ₩91,525 | ₩92,087 | -2.40% | 15.8만 |
|---|
| 2026.09.09 | ₩91,217 | ₩94,443 | ₩91,217 | ₩93,573 | +2.58% | 13.7만 |
|---|
| 2026.09.08 | ₩92,449 | ₩94,617 | ₩90,843 | ₩91,137 | -1.42% | 18.9만 |
|---|
| 2026.09.04 | ₩91,686 | ₩93,546 | ₩90,709 | ₩91,994 | +0.34% | 13.9만 |
|---|
| 2026.09.03 | ₩94,791 | ₩95,367 | ₩91,070 | ₩91,565 | -3.40% | 12.4만 |
|---|
| 2026.09.02 | ₩94,349 | ₩95,367 | ₩92,984 | ₩95,327 | +1.04% | 14만 |
|---|
| 2026.09.01 | ₩94,711 | ₩94,979 | ₩93,024 | ₩94,122 | -0.62% | 11.2만 |
|---|
| 2026.08.31 | ₩92,690 | ₩94,711 | ₩92,690 | ₩94,082 | +1.50% | 11.1만 |
|---|
| 2026.08.28 | ₩90,361 | ₩92,248 | ₩90,361 | ₩92,235 | +2.07% | 5.5만 |
|---|
| 2026.08.27 | ₩91,887 | ₩92,021 | ₩89,892 | ₩91,498 | -0.42% | 7.4만 |
|---|
| 2026.08.26 | ₩90,682 | ₩91,940 | ₩90,013 | ₩91,739 | +1.17% | 7.5만 |
|---|
| 2026.08.25 | ₩91,017 | ₩91,806 | ₩89,906 | ₩90,950 | -0.07% | 9.1만 |
|---|
| 2026.08.24 | ₩91,017 | ₩91,887 | ₩90,347 | ₩91,084 | +0.07% | 6만 |
|---|
| 2026.08.21 | ₩92,703 | ₩92,944 | ₩90,910 | ₩91,525 | -1.27% | 8.4만 |
|---|
| 2026.08.20 | ₩91,365 | ₩92,489 | ₩90,883 | ₩91,913 | +0.60% | 9.3만 |
|---|
| 2026.08.19 | ₩92,864 | ₩92,864 | ₩89,812 | ₩90,642 | -2.39% | 12.2만 |
|---|
| 2026.08.18 | ₩91,017 | ₩92,864 | ₩90,214 | ₩91,980 | +1.06% | 11.2만 |
|---|
| 2026.08.17 | ₩92,154 | ₩92,235 | ₩89,758 | ₩90,521 | -1.77% | 7만 |
|---|
| 2026.08.14 | ₩91,271 | ₩93,024 | ₩90,347 | ₩92,422 | +1.26% | 13.9만 |
|---|
| 2026.08.13 | ₩91,967 | ₩92,355 | ₩89,999 | ₩90,080 | -2.05% | 12.2만 |
|---|
| 2026.08.12 | ₩89,531 | ₩92,194 | ₩89,344 | ₩92,181 | +2.96% | 10.1만 |
|---|
| 2026.08.11 | ₩89,009 | ₩91,338 | ₩88,661 | ₩89,116 | +0.12% | 16.1만 |
|---|
| 2026.08.10 | ₩86,787 | ₩90,347 | ₩86,787 | ₩90,040 | +3.75% | 34.2만 |
|---|
| 2026.08.07 | ₩87,001 | ₩87,322 | ₩85,020 | ₩86,613 | -0.45% | 9.4만 |
|---|
| 2026.08.06 | ₩88,072 | ₩91,017 | ₩87,831 | ₩88,393 | +0.36% | 18.6만 |
|---|
| 2026.08.05 | ₩87,992 | ₩88,929 | ₩85,382 | ₩85,837 | -2.45% | 17만 |
|---|
| 2026.08.04 | ₩89,263 | ₩89,290 | ₩87,670 | ₩88,340 | -1.03% | 11.1만 |
|---|
| 2026.08.03 | ₩87,122 | ₩89,678 | ₩87,122 | ₩89,678 | +2.93% | 17만 |
|---|
| 2026.07.31 | ₩86,653 | ₩89,009 | ₩86,466 | ₩88,206 | +1.79% | 17.1만 |
|---|
| 2026.07.30 | ₩84,338 | ₩88,219 | ₩84,324 | ₩87,082 | +3.25% | 14.9만 |
|---|
| 2026.07.29 | ₩86,185 | ₩88,848 | ₩84,378 | ₩84,378 | -2.10% | 15.2만 |
|---|
| 2026.07.28 | ₩83,334 | ₩86,024 | ₩83,334 | ₩85,770 | +2.92% | 6.9만 |
|---|
| 2026.07.27 | ₩86,760 | ₩87,670 | ₩83,963 | ₩84,244 | -2.90% | 9.8만 |
|---|
| 2026.07.24 | ₩88,701 | ₩89,678 | ₩87,590 | ₩87,858 | -0.95% | 8.4만 |
|---|
| 2026.07.23 | ₩87,015 | ₩89,009 | ₩86,399 | ₩88,246 | +1.42% | 8.7만 |
|---|
| 2026.07.22 | ₩86,319 | ₩86,787 | ₩85,502 | ₩86,412 | +0.11% | 7.3만 |
|---|
| 2026.07.21 | ₩85,730 | ₩87,001 | ₩84,324 | ₩85,341 | -0.45% | 9.2만 |
|---|
| 2026.07.20 | ₩82,986 | ₩85,783 | ₩82,986 | ₩85,435 | +2.95% | 7.1만 |
|---|
| 2026.07.17 | ₩84,177 | ₩85,502 | ₩83,401 | ₩83,494 | -0.81% | 7만 |
|---|
| 2026.07.16 | ₩83,240 | ₩85,756 | ₩83,240 | ₩83,936 | +0.84% | 12.4만 |
|---|
| 2026.07.15 | ₩85,716 | ₩86,533 | ₩83,053 | ₩83,227 | -2.90% | 6.8만 |
|---|
| 2026.07.14 | ₩85,877 | ₩87,135 | ₩85,623 | ₩86,292 | +0.48% | 6만 |
|---|
| 2026.07.13 | ₩85,529 | ₩86,854 | ₩85,328 | ₩85,877 | +0.41% | 8.3만 |
|---|
| 2026.07.10 | ₩86,305 | ₩86,974 | ₩83,963 | ₩84,512 | -2.08% | 5.3만 |
|---|
| 2026.07.09 | ₩86,319 | ₩87,229 | ₩85,971 | ₩86,841 | +0.60% | 4.8만 |
|---|
| 2026.07.08 | ₩85,328 | ₩88,313 | ₩84,993 | ₩87,657 | +2.73% | 17.4만 |
|---|
| 2026.07.07 | ₩83,267 | ₩86,559 | ₩83,253 | ₩85,248 | +2.38% | 11.7만 |
|---|
| 2026.07.06 | ₩82,424 | ₩83,990 | ₩81,955 | ₩82,892 | +0.57% | 10.3만 |
|---|
| 2026.07.02 | ₩81,313 | ₩83,013 | ₩81,313 | ₩82,102 | +0.97% | 7.2만 |
|---|
| 2026.07.01 | ₩80,978 | ₩82,638 | ₩80,951 | ₩81,192 | +0.26% | 9.3만 |
|---|
| 2026.06.30 | ₩81,942 | ₩82,946 | ₩81,045 | ₩81,580 | -0.44% | 7만 |
|---|
| 2026.06.29 | ₩81,152 | ₩82,544 | ₩80,576 | ₩81,099 | -0.07% | 10.1만 |
|---|
| 2026.06.26 | ₩80,376 | ₩81,915 | ₩79,372 | ₩81,018 | +0.80% | 9만 |
|---|
| 2026.06.25 | ₩76,882 | ₩81,152 | ₩76,882 | ₩80,376 | +4.54% | 9.1만 |
|---|
| 2026.06.24 | ₩81,072 | ₩81,072 | ₩76,360 | ₩76,374 | -5.79% | 18.4만 |
|---|
| 2026.06.23 | ₩79,653 | ₩82,317 | ₩79,345 | ₩81,674 | +2.54% | 7.1만 |
|---|
| 2026.06.22 | ₩77,779 | ₩80,309 | ₩77,458 | ₩79,907 | +2.74% | 13.7만 |
|---|
| 2026.06.18 | ₩80,309 | ₩80,309 | ₩77,471 | ₩77,699 | -3.25% | 88만 |
|---|
| 2026.06.17 | ₩78,636 | ₩80,322 | ₩77,324 | ₩79,974 | +1.70% | 29.1만 |
|---|
| 2026.06.16 | ₩80,965 | ₩81,607 | ₩78,314 | ₩78,703 | -2.79% | 16.7만 |
|---|
| 2026.06.15 | ₩84,150 | ₩84,150 | ₩80,336 | ₩80,764 | -4.02% | 25.1만 |
|---|
| 2026.06.12 | ₩85,997 | ₩86,252 | ₩80,991 | ₩84,579 | -1.65% | 43.5만 |
|---|
| 2026.06.11 | ₩89,022 | ₩89,143 | ₩87,001 | ₩87,925 | -1.23% | 13.1만 |
|---|
| 2026.06.10 | ₩88,353 | ₩90,307 | ₩88,340 | ₩88,527 | +0.20% | 11.1만 |
|---|
| 2026.06.09 | ₩86,037 | ₩89,009 | ₩85,997 | ₩87,389 | +1.57% | 13만 |
|---|
| 2026.06.08 | ₩86,265 | ₩89,009 | ₩85,382 | ₩86,412 | +0.17% | 9.2만 |
|---|
| 2026.06.05 | ₩86,011 | ₩87,510 | ₩85,743 | ₩86,292 | +0.33% | 5.8만 |
|---|
| 2026.06.04 | ₩82,986 | ₩86,787 | ₩82,986 | ₩86,145 | +3.81% | 9.6만 |
|---|
| 2026.06.03 | ₩83,334 | ₩85,529 | ₩83,039 | ₩83,039 | -0.35% | 8만 |
|---|
| 2026.06.02 | ₩81,099 | ₩84,378 | ₩81,099 | ₩83,561 | +3.04% | 11.2만 |
|---|
| 2026.06.01 | ₩79,292 | ₩82,758 | ₩79,292 | ₩81,634 | +2.95% | 17.7만 |
|---|
| 2026.05.29 | ₩80,938 | ₩81,554 | ₩78,970 | ₩79,064 | -2.32% | 13.1만 |
|---|
| 2026.05.28 | ₩81,139 | ₩82,317 | ₩80,978 | ₩81,473 | +0.41% | 4.5만 |
|---|
| 2026.05.27 | ₩80,978 | ₩83,053 | ₩80,336 | ₩81,139 | +0.20% | 8.2만 |
|---|
| 2026.05.26 | ₩84,137 | ₩84,645 | ₩81,607 | ₩81,768 | -2.82% | 8만 |
|---|
| 2026.05.22 | ₩86,064 | ₩87,001 | ₩84,351 | ₩84,846 | -1.42% | 4.5만 |
|---|
| 2026.05.21 | ₩86,386 | ₩88,380 | ₩85,797 | ₩86,613 | +0.26% | 10.5만 |
|---|
| 2026.05.20 | ₩84,967 | ₩86,934 | ₩84,498 | ₩86,559 | +1.87% | 7.3만 |
|---|
| 2026.05.19 | ₩86,104 | ₩86,613 | ₩85,020 | ₩85,328 | -0.90% | 9.1만 |
|---|
| 2026.05.18 | ₩84,993 | ₩86,479 | ₩84,177 | ₩86,104 | +1.31% | 8.2만 |
|---|
| 2026.05.15 | ₩85,663 | ₩87,657 | ₩84,993 | ₩85,007 | -0.77% | 10.6만 |
|---|
| 2026.05.14 | ₩84,324 | ₩85,663 | ₩84,324 | ₩85,248 | +1.10% | 8.1만 |
|---|
| 2026.05.13 | ₩83,976 | ₩84,605 | ₩83,320 | ₩84,043 | +0.08% | 3.1만 |
|---|
| 2026.05.12 | ₩83,374 | ₩84,993 | ₩82,638 | ₩83,749 | +0.45% | 7.5만 |
|---|
| 2026.05.11 | ₩83,294 | ₩84,431 | ₩82,772 | ₩82,772 | -0.63% | 9.1만 |
|---|
| 2026.05.08 | ₩83,334 | ₩83,682 | ₩82,196 | ₩83,481 | +0.18% | 5.7만 |
|---|
| 2026.05.07 | ₩84,993 | ₩84,993 | ₩80,309 | ₩84,579 | -0.49% | 18.9만 |
|---|
| 2026.05.06 | ₩86,292 | ₩87,925 | ₩84,418 | ₩85,663 | -0.73% | 11만 |
|---|
| 2026.05.05 | ₩89,665 | ₩90,334 | ₩88,701 | ₩88,701 | -1.07% | 8.3만 |
|---|
| 2026.05.04 | ₩90,147 | ₩90,655 | ₩89,076 | ₩89,277 | -0.97% | 6.4만 |
|---|
| 2026.05.01 | ₩89,678 | ₩89,678 | ₩88,005 | ₩89,544 | -0.15% | 7만 |
|---|
| 2026.04.30 | ₩87,015 | ₩90,347 | ₩87,015 | ₩89,705 | +3.09% | 8.9만 |
|---|
| 2026.04.29 | ₩85,341 | ₩87,992 | ₩85,341 | ₩87,978 | +3.09% | 5.4만 |
|---|
| 2026.04.28 | ₩84,338 | ₩85,904 | ₩84,338 | ₩85,582 | +1.48% | 6.8만 |
|---|
| 2026.04.27 | ₩84,204 | ₩84,993 | ₩83,334 | ₩83,963 | -0.29% | 8.9만 |
|---|
| 2026.04.24 | ₩83,548 | ₩85,194 | ₩82,986 | ₩84,057 | +0.61% | 6.4만 |
|---|
| 2026.04.23 | ₩83,307 | ₩85,408 | ₩82,504 | ₩84,150 | +1.01% | 9.1만 |
|---|
| 2026.04.22 | ₩83,642 | ₩84,244 | ₩82,905 | ₩83,454 | -0.22% | 11.6만 |
|---|
| 2026.04.21 | ₩84,003 | ₩84,672 | ₩81,995 | ₩83,508 | -0.59% | 6만 |
|---|
| 2026.04.20 | ₩80,630 | ₩84,057 | ₩80,630 | ₩83,963 | +4.13% | 28.8만 |
|---|
| 2026.04.17 | ₩80,630 | ₩80,978 | ₩76,574 | ₩80,670 | +0.05% | 14.1만 |
|---|
| 2026.04.16 | ₩81,995 | ₩83,655 | ₩81,795 | ₩81,982 | -0.02% | 7.4만 |
|---|
| 2026.04.15 | ₩82,839 | ₩83,347 | ₩81,647 | ₩82,464 | -0.45% | 5.9만 |
|---|
| 2026.04.14 | ₩82,986 | ₩83,160 | ₩81,380 | ₩83,066 | +0.10% | 6.7만 |
|---|
| 2026.04.13 | ₩84,338 | ₩85,060 | ₩82,022 | ₩83,361 | -1.16% | 6.7만 |
|---|
| 2026.04.10 | ₩84,659 | ₩85,582 | ₩83,655 | ₩84,257 | -0.47% | 4.9만 |
|---|
| 2026.04.09 | ₩87,028 | ₩87,952 | ₩84,833 | ₩85,007 | -2.32% | 8만 |
|---|
| 2026.04.08 | ₩84,123 | ₩87,363 | ₩83,802 | ₩87,229 | +3.69% | 10.6만 |
|---|
| 2026.04.07 | ₩87,256 | ₩89,129 | ₩87,001 | ₩88,273 | +1.17% | 7.3만 |
|---|
| 2026.04.06 | ₩86,332 | ₩87,670 | ₩86,265 | ₩87,135 | +0.93% | 2.9만 |
|---|
| 2026.04.02 | ₩88,059 | ₩90,521 | ₩85,783 | ₩87,135 | -1.05% | 8.7만 |
|---|
| 2026.04.01 | ₩86,145 | ₩86,734 | ₩83,561 | ₩86,225 | +0.09% | 15.8만 |
|---|
| 2026.03.31 | ₩89,678 | ₩91,124 | ₩85,703 | ₩86,506 | -3.54% | 28.2만 |
|---|
| 2026.03.30 | ₩87,403 | ₩90,762 | ₩87,403 | ₩89,839 | +2.79% | 25.6만 |
|---|
| 2026.03.27 | ₩92,516 | ₩94,028 | ₩86,894 | ₩86,894 | -6.08% | 38.5만 |
|---|
| 2026.03.26 | ₩89,986 | ₩93,011 | ₩89,986 | ₩92,824 | +3.15% | 17.5만 |
|---|
| 2026.03.25 | ₩92,543 | ₩93,078 | ₩89,384 | ₩89,973 | -2.78% | 11.5만 |
|---|
| 2026.03.24 | ₩92,355 | ₩94,550 | ₩92,342 | ₩93,881 | +1.65% | 18.7만 |
|---|
| 2026.03.23 | ₩88,540 | ₩91,820 | ₩87,590 | ₩91,726 | +3.60% | 15.8만 |
|---|
| 2026.03.20 | ₩89,384 | ₩93,011 | ₩89,317 | ₩89,718 | +0.37% | 44.6만 |
|---|
| 2026.03.19 | ₩85,663 | ₩89,317 | ₩85,663 | ₩89,317 | +4.27% | 18.1만 |
|---|
| 2026.03.18 | ₩84,659 | ₩84,993 | ₩82,665 | ₩84,993 | +0.40% | 9.1만 |
|---|
| 2026.03.17 | ₩84,672 | ₩85,783 | ₩84,057 | ₩84,605 | -0.08% | 6.3만 |
|---|
| 2026.03.16 | ₩85,783 | ₩85,783 | ₩83,280 | ₩84,458 | -1.54% | 12.7만 |
|---|
| 2026.03.13 | ₩86,171 | ₩88,674 | ₩85,435 | ₩85,783 | -0.45% | 29.7만 |
|---|
| 2026.03.12 | ₩85,368 | ₩86,974 | ₩85,368 | ₩85,529 | +0.19% | 8.1만 |
|---|
| 2026.03.11 | ₩84,619 | ₩86,332 | ₩84,619 | ₩85,275 | +0.78% | 6.5만 |
|---|
| 2026.03.10 | ₩84,712 | ₩86,225 | ₩83,722 | ₩84,257 | -0.54% | 11.7만 |
|---|
| 2026.03.09 | ₩84,619 | ₩86,600 | ₩84,003 | ₩84,699 | +0.09% | 12.6만 |
|---|
| 2026.03.06 | ₩85,127 | ₩86,332 | ₩84,164 | ₩84,177 | -1.12% | 9만 |
|---|
| 2026.03.05 | ₩85,663 | ₩86,265 | ₩84,177 | ₩85,810 | +0.17% | 13.6만 |
|---|
| 2026.03.04 | ₩82,571 | ₩85,301 | ₩82,290 | ₩85,301 | +3.31% | 9.3만 |
|---|
| 2026.03.03 | ₩84,177 | ₩84,177 | ₩81,380 | ₩82,946 | -1.46% | 17.5만 |
|---|
| 2026.03.02 | ₩82,919 | ₩84,284 | ₩81,955 | ₩83,494 | +0.69% | 17.9만 |
|---|
| 2026.02.27 | ₩81,326 | ₩82,330 | ₩81,139 | ₩82,049 | +0.89% | 7.6만 |
|---|
| 2026.02.26 | ₩78,301 | ₩82,290 | ₩77,632 | ₩81,313 | +3.85% | 14.4만 |
|---|
| 2026.02.25 | ₩79,680 | ₩79,680 | ₩78,676 | ₩78,689 | -1.24% | 7.4만 |
|---|
| 2026.02.24 | ₩79,894 | ₩80,108 | ₩78,770 | ₩79,640 | -0.32% | 10.9만 |
|---|
| 2026.02.23 | ₩79,104 | ₩81,018 | ₩79,010 | ₩79,947 | +1.07% | 8.6만 |
|---|
| 2026.02.20 | ₩79,760 | ₩80,242 | ₩79,184 | ₩79,907 | +0.18% | 5.9만 |
|---|
| 2026.02.19 | ₩79,760 | ₩80,014 | ₩77,859 | ₩79,399 | -0.45% | 8.5만 |
|---|
| 2026.02.18 | ₩78,716 | ₩79,961 | ₩78,716 | ₩79,425 | +0.90% | 10.8만 |
|---|
| 2026.02.17 | ₩79,907 | ₩79,974 | ₩78,194 | ₩78,716 | -1.49% | 7.6만 |
|---|
| 2026.02.13 | ₩77,297 | ₩79,840 | ₩76,896 | ₩79,827 | +3.27% | 13.3만 |
|---|
| 2026.02.12 | ₩77,592 | ₩79,573 | ₩76,641 | ₩76,641 | -1.22% | 11.7만 |
|---|
| 2026.02.11 | ₩76,762 | ₩78,114 | ₩76,628 | ₩77,418 | +0.85% | 9.4만 |
|---|
| 2026.02.10 | ₩76,280 | ₩76,909 | ₩76,066 | ₩76,909 | +0.82% | 8.6만 |
|---|
| 2026.02.09 | ₩75,785 | ₩76,695 | ₩75,423 | ₩75,892 | +0.14% | 9만 |
|---|
| 2026.02.06 | ₩77,030 | ₩77,739 | ₩76,521 | ₩77,163 | +0.17% | 6.7만 |
|---|
| 2026.02.05 | ₩78,261 | ₩78,261 | ₩75,932 | ₩77,177 | -1.39% | 9.9만 |
|---|
| 2026.02.04 | ₩75,517 | ₩77,886 | ₩75,517 | ₩77,886 | +3.14% | 12.9만 |
|---|
| 2026.02.03 | ₩74,968 | ₩76,280 | ₩74,634 | ₩76,280 | +1.75% | 9.5만 |
|---|
| 2026.02.02 | ₩74,941 | ₩75,825 | ₩74,138 | ₩74,941 | 0.00% | 8.9만 |
|---|
| 2026.01.30 | ₩76,280 | ₩76,641 | ₩74,179 | ₩75,477 | -1.05% | 9.4만 |
|---|
| 2026.01.29 | ₩76,561 | ₩77,632 | ₩75,276 | ₩76,949 | +0.51% | 10.5만 |
|---|
| 2026.01.28 | ₩75,905 | ₩76,561 | ₩75,611 | ₩76,561 | +0.86% | 7.4만 |
|---|
| 2026.01.27 | ₩76,026 | ₩76,226 | ₩75,089 | ₩75,718 | -0.40% | 7.2만 |
|---|
| 2026.01.26 | ₩75,169 | ₩75,852 | ₩74,553 | ₩75,852 | +0.91% | 8.4만 |
|---|
| 2026.01.23 | ₩75,731 | ₩76,293 | ₩74,848 | ₩75,102 | -0.83% | 8.3만 |
|---|
| 2026.01.22 | ₩76,347 | ₩76,628 | ₩75,290 | ₩75,745 | -0.79% | 8.4만 |
|---|
| 2026.01.21 | ₩76,173 | ₩77,043 | ₩75,638 | ₩76,160 | -0.02% | 8.1만 |
|---|
| 2026.01.20 | ₩75,169 | ₩76,240 | ₩74,299 | ₩75,102 | -0.09% | 11.4만 |
|---|
| 2026.01.16 | ₩74,366 | ₩75,624 | ₩74,366 | ₩75,316 | +1.28% | 6.2만 |
|---|
| 2026.01.15 | ₩74,593 | ₩74,834 | ₩72,452 | ₩74,634 | +0.05% | 7.8만 |
|---|
| 2026.01.14 | ₩72,947 | ₩75,276 | ₩72,907 | ₩74,553 | +2.20% | 7.5만 |
|---|
| 2026.01.13 | ₩72,077 | ₩73,616 | ₩71,649 | ₩73,242 | +1.62% | 6.1만 |
|---|
| 2026.01.12 | ₩71,943 | ₩72,412 | ₩71,461 | ₩71,983 | +0.06% | 3.9만 |
|---|
| 2026.01.09 | ₩71,970 | ₩72,412 | ₩71,274 | ₩71,595 | -0.52% | 5.1만 |
|---|
| 2026.01.08 | ₩70,739 | ₩72,492 | ₩70,739 | ₩71,890 | +1.63% | 5.2만 |
|---|
| 2026.01.07 | ₩70,605 | ₩71,743 | ₩70,471 | ₩70,939 | +0.47% | 8.6만 |
|---|
| 2026.01.06 | ₩72,358 | ₩72,947 | ₩70,578 | ₩70,618 | -2.40% | 14.4만 |
|---|
| 2026.01.05 | ₩72,278 | ₩72,907 | ₩70,364 | ₩72,653 | +0.52% | 7.4만 |
|---|
| 2026.01.02 | ₩71,930 | ₩72,693 | ₩70,806 | ₩72,278 | +0.48% | 6만 |
|---|
| 2025.12.31 | ₩72,238 | ₩72,238 | ₩70,873 | ₩71,582 | -0.91% | 7.6만 |
|---|
| 2025.12.30 | ₩71,702 | ₩72,613 | ₩71,274 | ₩71,930 | +0.32% | 10.3만 |
|---|
| 2025.12.29 | ₩71,609 | ₩72,278 | ₩71,354 | ₩72,010 | +0.56% | 7.4만 |
|---|
| 2025.12.26 | ₩72,291 | ₩72,639 | ₩70,725 | ₩71,542 | -1.04% | 11.7만 |
|---|
| 2025.12.24 | ₩72,546 | ₩72,880 | ₩72,278 | ₩72,291 | -0.35% | 3.6만 |
|---|
| 2025.12.23 | ₩71,006 | ₩72,613 | ₩71,006 | ₩72,572 | +2.21% | 5.5만 |
|---|
| 2025.12.22 | ₩71,943 | ₩71,943 | ₩70,297 | ₩71,274 | -0.93% | 15.4만 |
|---|
| 2025.12.19 | ₩70,939 | ₩71,876 | ₩70,806 | ₩71,582 | +0.91% | 34.6만 |
|---|
| 2025.12.18 | ₩71,943 | ₩72,519 | ₩70,953 | ₩71,408 | -0.74% | 6.3만 |
|---|
| 2025.12.17 | ₩70,953 | ₩71,809 | ₩70,458 | ₩71,395 | +0.62% | 11.4만 |
|---|
| 2025.12.16 | ₩71,261 | ₩71,354 | ₩69,936 | ₩70,739 | -0.73% | 23.2만 |
|---|
| 2025.12.15 | ₩70,873 | ₩71,903 | ₩69,788 | ₩71,702 | +1.17% | 15.7만 |
|---|
| 2025.12.12 | ₩72,853 | ₩72,907 | ₩70,351 | ₩70,859 | -2.74% | 10.8만 |
|---|
| 2025.12.11 | ₩71,595 | ₩72,840 | ₩71,542 | ₩72,211 | +0.86% | 8.3만 |
|---|
| 2025.12.10 | ₩72,947 | ₩73,041 | ₩71,194 | ₩71,435 | -2.07% | 10.8만 |
|---|
| 2025.12.09 | ₩73,295 | ₩74,286 | ₩72,278 | ₩72,961 | -0.46% | 12.5만 |
|---|
| 2025.12.08 | ₩75,049 | ₩75,049 | ₩73,282 | ₩73,309 | -2.32% | 6.6만 |
|---|
| 2025.12.05 | ₩74,888 | ₩75,597 | ₩74,286 | ₩74,714 | -0.23% | 7.5만 |
|---|
| 2025.12.04 | ₩72,947 | ₩74,955 | ₩72,947 | ₩74,754 | +2.48% | 5.4만 |
|---|
| 2025.12.03 | ₩72,278 | ₩73,938 | ₩72,278 | ₩73,108 | +1.15% | 7만 |
|---|
| 2025.12.02 | ₩73,349 | ₩73,616 | ₩72,372 | ₩72,372 | -1.33% | 8.4만 |
|---|
| 2025.12.01 | ₩72,840 | ₩74,152 | ₩72,840 | ₩73,309 | +0.64% | 10.2만 |
|---|
| 2025.11.28 | ₩72,305 | ₩73,616 | ₩72,278 | ₩72,947 | +0.89% | 8.3만 |
|---|
| 2025.11.26 | ₩71,461 | ₩72,894 | ₩71,314 | ₩71,796 | +0.47% | 10.4만 |
|---|
| 2025.11.25 | ₩69,266 | ₩71,274 | ₩68,932 | ₩71,261 | +2.88% | 13.6만 |
|---|
| 2025.11.24 | ₩69,922 | ₩70,203 | ₩68,892 | ₩69,614 | -0.44% | 11.1만 |
|---|
| 2025.11.21 | ₩71,113 | ₩71,448 | ₩70,123 | ₩70,284 | -1.17% | 9.4만 |
|---|
| 2025.11.20 | ₩70,444 | ₩71,903 | ₩70,270 | ₩71,180 | +1.05% | 11.5만 |
|---|
| 2025.11.19 | ₩70,257 | ₩70,699 | ₩69,280 | ₩70,417 | +0.23% | 6.6만 |
|---|
| 2025.11.18 | ₩70,404 | ₩70,792 | ₩69,989 | ₩70,498 | +0.13% | 8.2만 |
|---|
| 2025.11.17 | ₩72,546 | ₩72,572 | ₩70,270 | ₩70,404 | -2.95% | 16.3만 |
|---|
| 2025.11.14 | ₩69,601 | ₩72,613 | ₩68,999 | ₩72,064 | +3.54% | 21.3만 |
|---|
| 2025.11.13 | ₩70,632 | ₩71,743 | ₩69,507 | ₩69,788 | -1.19% | 20.5만 |
|---|
| 2025.11.12 | ₩71,622 | ₩72,291 | ₩70,123 | ₩70,123 | -2.09% | 20.7만 |
|---|
| 2025.11.11 | ₩69,199 | ₩72,265 | ₩69,199 | ₩71,609 | +3.48% | 13.4만 |
|---|
| 2025.11.10 | ₩68,062 | ₩69,186 | ₩67,245 | ₩69,159 | +1.61% | 21.2만 |
|---|
| 2025.11.07 | ₩67,486 | ₩68,142 | ₩66,603 | ₩68,142 | +0.97% | 11.2만 |
|---|
| 2025.11.06 | ₩69,159 | ₩69,962 | ₩67,995 | ₩68,370 | -1.14% | 13.4만 |
|---|
| 2025.11.05 | ₩68,932 | ₩69,454 | ₩67,861 | ₩69,173 | +0.35% | 14.7만 |
|---|
| 2025.11.04 | ₩69,427 | ₩70,364 | ₩68,811 | ₩69,240 | -0.27% | 22만 |
|---|
| 2025.11.03 | ₩69,266 | ₩69,936 | ₩68,289 | ₩69,467 | +0.29% | 32.5만 |
|---|
| 2025.10.31 | ₩72,171 | ₩72,251 | ₩69,427 | ₩69,828 | -3.25% | 15.1만 |
|---|
| 2025.10.30 | ₩70,953 | ₩72,599 | ₩70,377 | ₩71,997 | +1.47% | 18.6만 |
|---|
| 2025.10.29 | ₩71,475 | ₩72,224 | ₩70,993 | ₩71,729 | +0.36% | 11.5만 |
|---|
| 2025.10.28 | ₩70,819 | ₩71,850 | ₩70,043 | ₩71,689 | +1.23% | 10.9만 |
|---|
| 2025.10.27 | ₩72,626 | ₩72,626 | ₩70,538 | ₩71,528 | -1.51% | 14.3만 |
|---|
| 2025.10.24 | ₩72,787 | ₩73,068 | ₩71,943 | ₩72,813 | +0.04% | 33.6만 |
|---|
| 2025.10.23 | ₩70,190 | ₩73,094 | ₩69,052 | ₩72,987 | +3.99% | 45.2만 |
|---|
| 2025.10.22 | ₩68,704 | ₩70,270 | ₩68,664 | ₩69,976 | +1.85% | 13.9만 |
|---|
| 2025.10.21 | ₩68,637 | ₩69,132 | ₩68,289 | ₩68,584 | -0.08% | 8.1만 |
|---|
| 2025.10.20 | ₩67,339 | ₩68,718 | ₩67,339 | ₩68,637 | +1.93% | 9.3만 |
|---|
| 2025.10.17 | ₩67,058 | ₩68,303 | ₩66,295 | ₩67,580 | +0.78% | 15.7만 |
|---|
| 2025.10.16 | ₩69,588 | ₩69,601 | ₩68,075 | ₩68,088 | -2.15% | 13.9만 |
|---|
| 2025.10.15 | ₩69,333 | ₩70,672 | ₩69,333 | ₩69,614 | +0.41% | 7.9만 |
|---|
| 2025.10.14 | ₩68,972 | ₩69,628 | ₩68,530 | ₩69,333 | +0.52% | 9.1만 |
|---|
| 2025.10.13 | ₩69,106 | ₩70,003 | ₩68,771 | ₩69,440 | +0.48% | 8.7만 |
|---|
| 2025.10.10 | ₩69,681 | ₩70,591 | ₩68,637 | ₩68,985 | -1.00% | 7.9만 |
|---|