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 | ₩84,875 | ₩85,677 | ₩84,154 | ₩84,902 | +0.03% | 10.7만 |
| 2026.10.08 | ₩84,675 | ₩85,597 | ₩84,127 | ₩85,263 | +0.69% | 9.3만 |
| 2026.10.07 | ₩85,544 | ₩85,544 | ₩82,230 | ₩84,769 | -0.91% | 13.6만 |
| 2026.10.06 | ₩84,114 | ₩85,477 | ₩83,566 | ₩85,477 | +1.62% | 6만 |
| 2026.10.05 | ₩81,936 | ₩84,822 | ₩81,936 | ₩84,528 | +3.16% | 8.1만 |
| 2026.10.02 | ₩80,332 | ₩82,697 | ₩80,185 | ₩81,922 | +1.98% | 9.4만 |
| 2026.10.01 | ₩81,134 | ₩82,176 | ₩80,519 | ₩81,508 | +0.46% | 24만 |
| 2026.09.30 | ₩81,428 | ₩82,136 | ₩80,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,321 |
| -0.13% |
| 6.1만 |
| 2026.09.29 | ₩82,925 | ₩83,459 | ₩80,947 | ₩81,375 | -1.87% | 17.5만 |
|---|
| 2026.09.28 | ₩84,862 | ₩84,889 | ₩83,312 | ₩83,913 | -1.12% | 17.3만 |
|---|
| 2026.09.25 | ₩84,515 | ₩85,183 | ₩82,951 | ₩84,755 | +0.28% | 11만 |
|---|
| 2026.09.24 | ₩85,984 | ₩86,519 | ₩84,368 | ₩85,036 | -1.10% | 8.2만 |
|---|
| 2026.09.23 | ₩88,563 | ₩89,352 | ₩85,677 | ₩85,904 | -3.00% | 11.4만 |
|---|
| 2026.09.22 | ₩87,935 | ₩88,470 | ₩86,773 | ₩88,283 | +0.40% | 15만 |
|---|
| 2026.09.21 | ₩85,797 | ₩88,456 | ₩85,797 | ₩88,203 | +2.80% | 6.6만 |
|---|
| 2026.09.18 | ₩88,750 | ₩88,750 | ₩85,637 | ₩86,666 | -2.35% | 22.5만 |
|---|
| 2026.09.17 | ₩87,695 | ₩89,392 | ₩87,695 | ₩89,191 | +1.71% | 8.7만 |
|---|
| 2026.09.16 | ₩87,842 | ₩89,739 | ₩86,719 | ₩87,828 | -0.02% | 8.7만 |
|---|
| 2026.09.15 | ₩87,962 | ₩89,285 | ₩87,214 | ₩87,735 | -0.26% | 13.2만 |
|---|
| 2026.09.14 | ₩90,995 | ₩91,703 | ₩87,655 | ₩87,655 | -3.67% | 11.1만 |
|---|
| 2026.09.11 | ₩91,009 | ₩91,824 | ₩89,833 | ₩90,514 | -0.54% | 7.4만 |
|---|
| 2026.09.10 | ₩94,189 | ₩94,189 | ₩91,369 | ₩91,931 | -2.40% | 15.8만 |
|---|
| 2026.09.09 | ₩91,062 | ₩94,282 | ₩91,062 | ₩93,414 | +2.58% | 13.7만 |
|---|
| 2026.09.08 | ₩92,291 | ₩94,456 | ₩90,688 | ₩90,982 | -1.42% | 18.9만 |
|---|
| 2026.09.04 | ₩91,530 | ₩93,387 | ₩90,554 | ₩91,837 | +0.34% | 13.9만 |
|---|
| 2026.09.03 | ₩94,630 | ₩95,204 | ₩90,915 | ₩91,409 | -3.40% | 12.4만 |
|---|
| 2026.09.02 | ₩94,189 | ₩95,204 | ₩92,826 | ₩95,164 | +1.04% | 14만 |
|---|
| 2026.09.01 | ₩94,550 | ₩94,817 | ₩92,866 | ₩93,962 | -0.62% | 11.2만 |
|---|
| 2026.08.31 | ₩92,532 | ₩94,550 | ₩92,532 | ₩93,921 | +1.50% | 11.1만 |
|---|
| 2026.08.28 | ₩90,207 | ₩92,091 | ₩90,207 | ₩92,078 | +2.07% | 5.5만 |
|---|
| 2026.08.27 | ₩91,730 | ₩91,864 | ₩89,739 | ₩91,343 | -0.42% | 7.4만 |
|---|
| 2026.08.26 | ₩90,528 | ₩91,784 | ₩89,859 | ₩91,583 | +1.17% | 7.5만 |
|---|
| 2026.08.25 | ₩90,862 | ₩91,650 | ₩89,753 | ₩90,795 | -0.07% | 9.1만 |
|---|
| 2026.08.24 | ₩90,862 | ₩91,730 | ₩90,194 | ₩90,928 | +0.07% | 6만 |
|---|
| 2026.08.21 | ₩92,545 | ₩92,786 | ₩90,755 | ₩91,369 | -1.27% | 8.4만 |
|---|
| 2026.08.20 | ₩91,209 | ₩92,331 | ₩90,728 | ₩91,757 | +0.60% | 9.3만 |
|---|
| 2026.08.19 | ₩92,706 | ₩92,706 | ₩89,659 | ₩90,487 | -2.39% | 12.2만 |
|---|
| 2026.08.18 | ₩90,862 | ₩92,706 | ₩90,060 | ₩91,824 | +1.06% | 11.2만 |
|---|
| 2026.08.17 | ₩91,997 | ₩92,078 | ₩89,606 | ₩90,367 | -1.77% | 7만 |
|---|
| 2026.08.14 | ₩91,115 | ₩92,866 | ₩90,194 | ₩92,265 | +1.26% | 13.9만 |
|---|
| 2026.08.13 | ₩91,810 | ₩92,198 | ₩89,846 | ₩89,926 | -2.05% | 12.2만 |
|---|
| 2026.08.12 | ₩89,378 | ₩92,037 | ₩89,191 | ₩92,024 | +2.96% | 10.1만 |
|---|
| 2026.08.11 | ₩88,857 | ₩91,182 | ₩88,510 | ₩88,964 | +0.12% | 16.1만 |
|---|
| 2026.08.10 | ₩86,639 | ₩90,194 | ₩86,639 | ₩89,886 | +3.75% | 34.2만 |
|---|
| 2026.08.07 | ₩86,853 | ₩87,174 | ₩84,875 | ₩86,466 | -0.45% | 9.4만 |
|---|
| 2026.08.06 | ₩87,922 | ₩90,862 | ₩87,681 | ₩88,243 | +0.36% | 18.6만 |
|---|
| 2026.08.05 | ₩87,842 | ₩88,777 | ₩85,236 | ₩85,691 | -2.45% | 17만 |
|---|
| 2026.08.04 | ₩89,111 | ₩89,138 | ₩87,521 | ₩88,189 | -1.03% | 11.1만 |
|---|
| 2026.08.03 | ₩86,973 | ₩89,525 | ₩86,973 | ₩89,525 | +2.93% | 17만 |
|---|
| 2026.07.31 | ₩86,506 | ₩88,857 | ₩86,319 | ₩88,056 | +1.79% | 17.1만 |
|---|
| 2026.07.30 | ₩84,194 | ₩88,069 | ₩84,181 | ₩86,933 | +3.25% | 14.9만 |
|---|
| 2026.07.29 | ₩86,038 | ₩88,697 | ₩84,234 | ₩84,234 | -2.10% | 15.2만 |
|---|
| 2026.07.28 | ₩83,192 | ₩85,878 | ₩83,192 | ₩85,624 | +2.92% | 6.9만 |
|---|
| 2026.07.27 | ₩86,612 | ₩87,521 | ₩83,820 | ₩84,100 | -2.90% | 9.8만 |
|---|
| 2026.07.24 | ₩88,550 | ₩89,525 | ₩87,441 | ₩87,708 | -0.95% | 8.4만 |
|---|
| 2026.07.23 | ₩86,866 | ₩88,857 | ₩86,252 | ₩88,096 | +1.42% | 8.7만 |
|---|
| 2026.07.22 | ₩86,172 | ₩86,639 | ₩85,356 | ₩86,265 | +0.11% | 7.3만 |
|---|
| 2026.07.21 | ₩85,584 | ₩86,853 | ₩84,181 | ₩85,196 | -0.45% | 9.2만 |
|---|
| 2026.07.20 | ₩82,844 | ₩85,637 | ₩82,844 | ₩85,290 | +2.95% | 7.1만 |
|---|
| 2026.07.17 | ₩84,034 | ₩85,356 | ₩83,259 | ₩83,352 | -0.81% | 7만 |
|---|
| 2026.07.16 | ₩83,098 | ₩85,610 | ₩83,098 | ₩83,793 | +0.84% | 12.4만 |
|---|
| 2026.07.15 | ₩85,570 | ₩86,385 | ₩82,911 | ₩83,085 | -2.90% | 6.8만 |
|---|
| 2026.07.14 | ₩85,731 | ₩86,987 | ₩85,477 | ₩86,145 | +0.48% | 6만 |
|---|
| 2026.07.13 | ₩85,383 | ₩86,706 | ₩85,183 | ₩85,731 | +0.41% | 8.3만 |
|---|
| 2026.07.10 | ₩86,158 | ₩86,826 | ₩83,820 | ₩84,368 | -2.08% | 5.3만 |
|---|
| 2026.07.09 | ₩86,172 | ₩87,080 | ₩85,824 | ₩86,693 | +0.60% | 4.8만 |
|---|
| 2026.07.08 | ₩85,183 | ₩88,162 | ₩84,849 | ₩87,508 | +2.73% | 17.4만 |
|---|
| 2026.07.07 | ₩83,125 | ₩86,412 | ₩83,112 | ₩85,103 | +2.38% | 11.7만 |
|---|
| 2026.07.06 | ₩82,283 | ₩83,847 | ₩81,816 | ₩82,751 | +0.57% | 10.3만 |
|---|
| 2026.07.02 | ₩81,174 | ₩82,871 | ₩81,174 | ₩81,963 | +0.97% | 7.2만 |
|---|
| 2026.07.01 | ₩80,840 | ₩82,497 | ₩80,813 | ₩81,054 | +0.26% | 9.3만 |
|---|
| 2026.06.30 | ₩81,802 | ₩82,804 | ₩80,907 | ₩81,441 | -0.44% | 7만 |
|---|
| 2026.06.29 | ₩81,014 | ₩82,403 | ₩80,439 | ₩80,960 | -0.07% | 10.1만 |
|---|
| 2026.06.26 | ₩80,239 | ₩81,775 | ₩79,237 | ₩80,880 | +0.80% | 9만 |
|---|
| 2026.06.25 | ₩76,751 | ₩81,014 | ₩76,751 | ₩80,239 | +4.54% | 9.1만 |
|---|
| 2026.06.24 | ₩80,934 | ₩80,934 | ₩76,230 | ₩76,244 | -5.79% | 18.4만 |
|---|
| 2026.06.23 | ₩79,517 | ₩82,176 | ₩79,210 | ₩81,535 | +2.54% | 7.1만 |
|---|
| 2026.06.22 | ₩77,647 | ₩80,172 | ₩77,326 | ₩79,771 | +2.74% | 13.7만 |
|---|
| 2026.06.18 | ₩80,172 | ₩80,172 | ₩77,339 | ₩77,566 | -3.25% | 88만 |
|---|
| 2026.06.17 | ₩78,502 | ₩80,185 | ₩77,192 | ₩79,838 | +1.70% | 29.1만 |
|---|
| 2026.06.16 | ₩80,827 | ₩81,468 | ₩78,181 | ₩78,569 | -2.79% | 16.7만 |
|---|
| 2026.06.15 | ₩84,007 | ₩84,007 | ₩80,199 | ₩80,626 | -4.02% | 25.1만 |
|---|
| 2026.06.12 | ₩85,851 | ₩86,105 | ₩80,853 | ₩84,434 | -1.65% | 43.5만 |
|---|
| 2026.06.11 | ₩88,871 | ₩88,991 | ₩86,853 | ₩87,775 | -1.23% | 13.1만 |
|---|
| 2026.06.10 | ₩88,203 | ₩90,153 | ₩88,189 | ₩88,376 | +0.20% | 11.1만 |
|---|
| 2026.06.09 | ₩85,891 | ₩88,857 | ₩85,851 | ₩87,240 | +1.57% | 13만 |
|---|
| 2026.06.08 | ₩86,118 | ₩88,857 | ₩85,236 | ₩86,265 | +0.17% | 9.2만 |
|---|
| 2026.06.05 | ₩85,864 | ₩87,361 | ₩85,597 | ₩86,145 | +0.33% | 5.8만 |
|---|
| 2026.06.04 | ₩82,844 | ₩86,639 | ₩82,844 | ₩85,998 | +3.81% | 9.6만 |
|---|
| 2026.06.03 | ₩83,192 | ₩85,383 | ₩82,898 | ₩82,898 | -0.35% | 8만 |
|---|
| 2026.06.02 | ₩80,960 | ₩84,234 | ₩80,960 | ₩83,419 | +3.04% | 11.2만 |
|---|
| 2026.06.01 | ₩79,156 | ₩82,617 | ₩79,156 | ₩81,495 | +2.95% | 17.7만 |
|---|
| 2026.05.29 | ₩80,800 | ₩81,415 | ₩78,836 | ₩78,929 | -2.32% | 13.1만 |
|---|
| 2026.05.28 | ₩81,000 | ₩82,176 | ₩80,840 | ₩81,334 | +0.41% | 4.5만 |
|---|
| 2026.05.27 | ₩80,840 | ₩82,911 | ₩80,199 | ₩81,000 | +0.20% | 8.2만 |
|---|
| 2026.05.26 | ₩83,994 | ₩84,501 | ₩81,468 | ₩81,628 | -2.82% | 8만 |
|---|
| 2026.05.22 | ₩85,918 | ₩86,853 | ₩84,207 | ₩84,702 | -1.42% | 4.5만 |
|---|
| 2026.05.21 | ₩86,238 | ₩88,229 | ₩85,650 | ₩86,466 | +0.26% | 10.5만 |
|---|
| 2026.05.20 | ₩84,822 | ₩86,786 | ₩84,354 | ₩86,412 | +1.87% | 7.3만 |
|---|
| 2026.05.19 | ₩85,958 | ₩86,466 | ₩84,875 | ₩85,183 | -0.90% | 9.1만 |
|---|
| 2026.05.18 | ₩84,849 | ₩86,332 | ₩84,034 | ₩85,958 | +1.31% | 8.2만 |
|---|
| 2026.05.15 | ₩85,517 | ₩87,508 | ₩84,849 | ₩84,862 | -0.77% | 10.6만 |
|---|
| 2026.05.14 | ₩84,181 | ₩85,517 | ₩84,181 | ₩85,103 | +1.10% | 8.1만 |
|---|
| 2026.05.13 | ₩83,833 | ₩84,461 | ₩83,178 | ₩83,900 | +0.08% | 3.1만 |
|---|
| 2026.05.12 | ₩83,232 | ₩84,849 | ₩82,497 | ₩83,606 | +0.45% | 7.5만 |
|---|
| 2026.05.11 | ₩83,152 | ₩84,287 | ₩82,631 | ₩82,631 | -0.63% | 9.1만 |
|---|
| 2026.05.08 | ₩83,192 | ₩83,539 | ₩82,056 | ₩83,339 | +0.18% | 5.7만 |
|---|
| 2026.05.07 | ₩84,849 | ₩84,849 | ₩80,172 | ₩84,434 | -0.49% | 18.9만 |
|---|
| 2026.05.06 | ₩86,145 | ₩87,775 | ₩84,274 | ₩85,517 | -0.73% | 11만 |
|---|
| 2026.05.05 | ₩89,512 | ₩90,180 | ₩88,550 | ₩88,550 | -1.07% | 8.3만 |
|---|
| 2026.05.04 | ₩89,993 | ₩90,501 | ₩88,924 | ₩89,125 | -0.97% | 6.4만 |
|---|
| 2026.05.01 | ₩89,525 | ₩89,525 | ₩87,855 | ₩89,392 | -0.15% | 7만 |
|---|
| 2026.04.30 | ₩86,866 | ₩90,194 | ₩86,866 | ₩89,552 | +3.09% | 8.9만 |
|---|
| 2026.04.29 | ₩85,196 | ₩87,842 | ₩85,196 | ₩87,828 | +3.09% | 5.4만 |
|---|
| 2026.04.28 | ₩84,194 | ₩85,757 | ₩84,194 | ₩85,437 | +1.48% | 6.8만 |
|---|
| 2026.04.27 | ₩84,060 | ₩84,849 | ₩83,192 | ₩83,820 | -0.29% | 8.9만 |
|---|
| 2026.04.24 | ₩83,406 | ₩85,049 | ₩82,844 | ₩83,913 | +0.61% | 6.4만 |
|---|
| 2026.04.23 | ₩83,165 | ₩85,263 | ₩82,363 | ₩84,007 | +1.01% | 9.1만 |
|---|
| 2026.04.22 | ₩83,499 | ₩84,100 | ₩82,764 | ₩83,312 | -0.22% | 11.6만 |
|---|
| 2026.04.21 | ₩83,860 | ₩84,528 | ₩81,856 | ₩83,366 | -0.59% | 6만 |
|---|
| 2026.04.20 | ₩80,493 | ₩83,913 | ₩80,493 | ₩83,820 | +4.13% | 28.8만 |
|---|
| 2026.04.17 | ₩80,493 | ₩80,840 | ₩76,444 | ₩80,533 | +0.05% | 14.1만 |
|---|
| 2026.04.16 | ₩81,856 | ₩83,513 | ₩81,655 | ₩81,842 | -0.02% | 7.4만 |
|---|
| 2026.04.15 | ₩82,697 | ₩83,205 | ₩81,508 | ₩82,323 | -0.45% | 5.9만 |
|---|
| 2026.04.14 | ₩82,844 | ₩83,018 | ₩81,241 | ₩82,925 | +0.10% | 6.7만 |
|---|
| 2026.04.13 | ₩84,194 | ₩84,916 | ₩81,882 | ₩83,219 | -1.16% | 6.7만 |
|---|
| 2026.04.10 | ₩84,515 | ₩85,437 | ₩83,513 | ₩84,114 | -0.47% | 4.9만 |
|---|
| 2026.04.09 | ₩86,880 | ₩87,802 | ₩84,688 | ₩84,862 | -2.32% | 8만 |
|---|
| 2026.04.08 | ₩83,980 | ₩87,214 | ₩83,659 | ₩87,080 | +3.69% | 10.6만 |
|---|
| 2026.04.07 | ₩87,107 | ₩88,978 | ₩86,853 | ₩88,122 | +1.17% | 7.3만 |
|---|
| 2026.04.06 | ₩86,185 | ₩87,521 | ₩86,118 | ₩86,987 | +0.93% | 2.9만 |
|---|
| 2026.04.02 | ₩87,909 | ₩90,367 | ₩85,637 | ₩86,987 | -1.05% | 8.7만 |
|---|
| 2026.04.01 | ₩85,998 | ₩86,586 | ₩83,419 | ₩86,078 | +0.09% | 15.8만 |
|---|
| 2026.03.31 | ₩89,525 | ₩90,968 | ₩85,557 | ₩86,359 | -3.54% | 28.2만 |
|---|
| 2026.03.30 | ₩87,254 | ₩90,608 | ₩87,254 | ₩89,686 | +2.79% | 25.6만 |
|---|
| 2026.03.27 | ₩92,358 | ₩93,868 | ₩86,746 | ₩86,746 | -6.08% | 38.5만 |
|---|
| 2026.03.26 | ₩89,833 | ₩92,853 | ₩89,833 | ₩92,665 | +3.15% | 17.5만 |
|---|
| 2026.03.25 | ₩92,385 | ₩92,919 | ₩89,231 | ₩89,819 | -2.78% | 11.5만 |
|---|
| 2026.03.24 | ₩92,198 | ₩94,389 | ₩92,184 | ₩93,721 | +1.65% | 18.7만 |
|---|
| 2026.03.23 | ₩88,390 | ₩91,663 | ₩87,441 | ₩91,570 | +3.60% | 15.8만 |
|---|
| 2026.03.20 | ₩89,231 | ₩92,853 | ₩89,165 | ₩89,565 | +0.37% | 44.6만 |
|---|
| 2026.03.19 | ₩85,517 | ₩89,165 | ₩85,517 | ₩89,165 | +4.27% | 18.1만 |
|---|
| 2026.03.18 | ₩84,515 | ₩84,849 | ₩82,524 | ₩84,849 | +0.40% | 9.1만 |
|---|
| 2026.03.17 | ₩84,528 | ₩85,637 | ₩83,913 | ₩84,461 | -0.08% | 6.3만 |
|---|
| 2026.03.16 | ₩85,637 | ₩85,637 | ₩83,138 | ₩84,314 | -1.54% | 12.7만 |
|---|
| 2026.03.13 | ₩86,025 | ₩88,523 | ₩85,290 | ₩85,637 | -0.45% | 29.7만 |
|---|
| 2026.03.12 | ₩85,223 | ₩86,826 | ₩85,223 | ₩85,383 | +0.19% | 8.1만 |
|---|
| 2026.03.11 | ₩84,475 | ₩86,185 | ₩84,475 | ₩85,129 | +0.78% | 6.5만 |
|---|
| 2026.03.10 | ₩84,568 | ₩86,078 | ₩83,579 | ₩84,114 | -0.54% | 11.7만 |
|---|
| 2026.03.09 | ₩84,475 | ₩86,452 | ₩83,860 | ₩84,555 | +0.09% | 12.6만 |
|---|
| 2026.03.06 | ₩84,982 | ₩86,185 | ₩84,020 | ₩84,034 | -1.12% | 9만 |
|---|
| 2026.03.05 | ₩85,517 | ₩86,118 | ₩84,034 | ₩85,664 | +0.17% | 13.6만 |
|---|
| 2026.03.04 | ₩82,430 | ₩85,156 | ₩82,150 | ₩85,156 | +3.31% | 9.3만 |
|---|
| 2026.03.03 | ₩84,034 | ₩84,034 | ₩81,241 | ₩82,804 | -1.46% | 17.5만 |
|---|
| 2026.03.02 | ₩82,778 | ₩84,141 | ₩81,816 | ₩83,352 | +0.69% | 17.9만 |
|---|
| 2026.02.27 | ₩81,188 | ₩82,190 | ₩81,000 | ₩81,909 | +0.89% | 7.6만 |
|---|
| 2026.02.26 | ₩78,168 | ₩82,150 | ₩77,500 | ₩81,174 | +3.85% | 14.4만 |
|---|
| 2026.02.25 | ₩79,544 | ₩79,544 | ₩78,542 | ₩78,555 | -1.24% | 7.4만 |
|---|
| 2026.02.24 | ₩79,758 | ₩79,972 | ₩78,635 | ₩79,504 | -0.32% | 10.9만 |
|---|
| 2026.02.23 | ₩78,969 | ₩80,880 | ₩78,876 | ₩79,811 | +1.07% | 8.6만 |
|---|
| 2026.02.20 | ₩79,624 | ₩80,105 | ₩79,050 | ₩79,771 | +0.18% | 5.9만 |
|---|
| 2026.02.19 | ₩79,624 | ₩79,878 | ₩77,727 | ₩79,263 | -0.45% | 8.5만 |
|---|
| 2026.02.18 | ₩78,582 | ₩79,825 | ₩78,582 | ₩79,290 | +0.90% | 10.8만 |
|---|
| 2026.02.17 | ₩79,771 | ₩79,838 | ₩78,061 | ₩78,582 | -1.49% | 7.6만 |
|---|
| 2026.02.13 | ₩77,166 | ₩79,704 | ₩76,765 | ₩79,691 | +3.27% | 13.3만 |
|---|
| 2026.02.12 | ₩77,460 | ₩79,437 | ₩76,511 | ₩76,511 | -1.22% | 11.7만 |
|---|
| 2026.02.11 | ₩76,631 | ₩77,981 | ₩76,497 | ₩77,286 | +0.85% | 9.4만 |
|---|
| 2026.02.10 | ₩76,150 | ₩76,778 | ₩75,936 | ₩76,778 | +0.82% | 8.6만 |
|---|
| 2026.02.09 | ₩75,656 | ₩76,564 | ₩75,295 | ₩75,763 | +0.14% | 9만 |
|---|
| 2026.02.06 | ₩76,898 | ₩77,606 | ₩76,391 | ₩77,032 | +0.17% | 6.7만 |
|---|
| 2026.02.05 | ₩78,128 | ₩78,128 | ₩75,803 | ₩77,045 | -1.39% | 9.9만 |
|---|
| 2026.02.04 | ₩75,388 | ₩77,753 | ₩75,388 | ₩77,753 | +3.14% | 12.9만 |
|---|
| 2026.02.03 | ₩74,841 | ₩76,150 | ₩74,507 | ₩76,150 | +1.75% | 9.5만 |
|---|
| 2026.02.02 | ₩74,814 | ₩75,696 | ₩74,012 | ₩74,814 | 0.00% | 8.9만 |
|---|
| 2026.01.30 | ₩76,150 | ₩76,511 | ₩74,052 | ₩75,348 | -1.05% | 9.4만 |
|---|
| 2026.01.29 | ₩76,431 | ₩77,500 | ₩75,148 | ₩76,818 | +0.51% | 10.5만 |
|---|
| 2026.01.28 | ₩75,776 | ₩76,431 | ₩75,482 | ₩76,431 | +0.86% | 7.4만 |
|---|
| 2026.01.27 | ₩75,896 | ₩76,097 | ₩74,961 | ₩75,589 | -0.40% | 7.2만 |
|---|
| 2026.01.26 | ₩75,041 | ₩75,722 | ₩74,426 | ₩75,722 | +0.91% | 8.4만 |
|---|
| 2026.01.23 | ₩75,602 | ₩76,163 | ₩74,720 | ₩74,974 | -0.83% | 8.3만 |
|---|
| 2026.01.22 | ₩76,217 | ₩76,497 | ₩75,161 | ₩75,616 | -0.79% | 8.4만 |
|---|
| 2026.01.21 | ₩76,043 | ₩76,912 | ₩75,509 | ₩76,030 | -0.02% | 8.1만 |
|---|
| 2026.01.20 | ₩75,041 | ₩76,110 | ₩74,172 | ₩74,974 | -0.09% | 11.4만 |
|---|
| 2026.01.16 | ₩74,239 | ₩75,495 | ₩74,239 | ₩75,188 | +1.28% | 6.2만 |
|---|
| 2026.01.15 | ₩74,466 | ₩74,707 | ₩72,329 | ₩74,507 | +0.05% | 7.8만 |
|---|
| 2026.01.14 | ₩72,823 | ₩75,148 | ₩72,783 | ₩74,426 | +2.20% | 7.5만 |
|---|
| 2026.01.13 | ₩71,954 | ₩73,491 | ₩71,527 | ₩73,117 | +1.62% | 6.1만 |
|---|
| 2026.01.12 | ₩71,821 | ₩72,288 | ₩71,340 | ₩71,861 | +0.06% | 3.9만 |
|---|
| 2026.01.09 | ₩71,847 | ₩72,288 | ₩71,153 | ₩71,473 | -0.52% | 5.1만 |
|---|
| 2026.01.08 | ₩70,618 | ₩72,369 | ₩70,618 | ₩71,767 | +1.63% | 5.2만 |
|---|
| 2026.01.07 | ₩70,485 | ₩71,620 | ₩70,351 | ₩70,819 | +0.47% | 8.6만 |
|---|
| 2026.01.06 | ₩72,235 | ₩72,823 | ₩70,458 | ₩70,498 | -2.40% | 14.4만 |
|---|
| 2026.01.05 | ₩72,155 | ₩72,783 | ₩70,244 | ₩72,529 | +0.52% | 7.4만 |
|---|
| 2026.01.02 | ₩71,807 | ₩72,569 | ₩70,685 | ₩72,155 | +0.48% | 6만 |
|---|
| 2025.12.31 | ₩72,115 | ₩72,115 | ₩70,752 | ₩71,460 | -0.91% | 7.6만 |
|---|
| 2025.12.30 | ₩71,580 | ₩72,489 | ₩71,153 | ₩71,807 | +0.32% | 10.3만 |
|---|
| 2025.12.29 | ₩71,487 | ₩72,155 | ₩71,233 | ₩71,888 | +0.56% | 7.4만 |
|---|
| 2025.12.26 | ₩72,168 | ₩72,516 | ₩70,605 | ₩71,420 | -1.04% | 11.7만 |
|---|
| 2025.12.24 | ₩72,422 | ₩72,756 | ₩72,155 | ₩72,168 | -0.35% | 3.6만 |
|---|
| 2025.12.23 | ₩70,885 | ₩72,489 | ₩70,885 | ₩72,449 | +2.21% | 5.5만 |
|---|
| 2025.12.22 | ₩71,821 | ₩71,821 | ₩70,177 | ₩71,153 | -0.93% | 15.4만 |
|---|
| 2025.12.19 | ₩70,819 | ₩71,754 | ₩70,685 | ₩71,460 | +0.91% | 34.6만 |
|---|
| 2025.12.18 | ₩71,821 | ₩72,395 | ₩70,832 | ₩71,286 | -0.74% | 6.3만 |
|---|
| 2025.12.17 | ₩70,832 | ₩71,687 | ₩70,338 | ₩71,273 | +0.62% | 11.4만 |
|---|
| 2025.12.16 | ₩71,139 | ₩71,233 | ₩69,816 | ₩70,618 | -0.73% | 23.2만 |
|---|
| 2025.12.15 | ₩70,752 | ₩71,781 | ₩69,669 | ₩71,580 | +1.17% | 15.7만 |
|---|
| 2025.12.12 | ₩72,729 | ₩72,783 | ₩70,231 | ₩70,738 | -2.74% | 10.8만 |
|---|
| 2025.12.11 | ₩71,473 | ₩72,716 | ₩71,420 | ₩72,088 | +0.86% | 8.3만 |
|---|
| 2025.12.10 | ₩72,823 | ₩72,916 | ₩71,072 | ₩71,313 | -2.07% | 10.8만 |
|---|
| 2025.12.09 | ₩73,170 | ₩74,159 | ₩72,155 | ₩72,836 | -0.46% | 12.5만 |
|---|
| 2025.12.08 | ₩74,921 | ₩74,921 | ₩73,157 | ₩73,184 | -2.32% | 6.6만 |
|---|
| 2025.12.05 | ₩74,760 | ₩75,469 | ₩74,159 | ₩74,587 | -0.23% | 7.5만 |
|---|
| 2025.12.04 | ₩72,823 | ₩74,827 | ₩72,823 | ₩74,627 | +2.48% | 5.4만 |
|---|
| 2025.12.03 | ₩72,155 | ₩73,812 | ₩72,155 | ₩72,983 | +1.15% | 7만 |
|---|
| 2025.12.02 | ₩73,224 | ₩73,491 | ₩72,248 | ₩72,248 | -1.33% | 8.4만 |
|---|
| 2025.12.01 | ₩72,716 | ₩74,025 | ₩72,716 | ₩73,184 | +0.64% | 10.2만 |
|---|
| 2025.11.28 | ₩72,182 | ₩73,491 | ₩72,155 | ₩72,823 | +0.89% | 8.3만 |
|---|
| 2025.11.26 | ₩71,340 | ₩72,769 | ₩71,193 | ₩71,674 | +0.47% | 10.4만 |
|---|
| 2025.11.25 | ₩69,148 | ₩71,153 | ₩68,814 | ₩71,139 | +2.88% | 13.6만 |
|---|
| 2025.11.24 | ₩69,803 | ₩70,084 | ₩68,774 | ₩69,496 | -0.44% | 11.1만 |
|---|
| 2025.11.21 | ₩70,992 | ₩71,326 | ₩70,004 | ₩70,164 | -1.17% | 9.4만 |
|---|
| 2025.11.20 | ₩70,324 | ₩71,781 | ₩70,151 | ₩71,059 | +1.05% | 11.5만 |
|---|
| 2025.11.19 | ₩70,137 | ₩70,578 | ₩69,162 | ₩70,297 | +0.23% | 6.6만 |
|---|
| 2025.11.18 | ₩70,284 | ₩70,672 | ₩69,870 | ₩70,378 | +0.13% | 8.2만 |
|---|
| 2025.11.17 | ₩72,422 | ₩72,449 | ₩70,151 | ₩70,284 | -2.95% | 16.3만 |
|---|
| 2025.11.14 | ₩69,482 | ₩72,489 | ₩68,881 | ₩71,941 | +3.54% | 21.3만 |
|---|
| 2025.11.13 | ₩70,511 | ₩71,620 | ₩69,389 | ₩69,669 | -1.19% | 20.5만 |
|---|
| 2025.11.12 | ₩71,500 | ₩72,168 | ₩70,004 | ₩70,004 | -2.09% | 20.7만 |
|---|
| 2025.11.11 | ₩69,082 | ₩72,141 | ₩69,082 | ₩71,487 | +3.48% | 13.4만 |
|---|
| 2025.11.10 | ₩67,946 | ₩69,068 | ₩67,131 | ₩69,041 | +1.61% | 21.2만 |
|---|
| 2025.11.07 | ₩67,371 | ₩68,026 | ₩66,489 | ₩68,026 | +0.97% | 11.2만 |
|---|
| 2025.11.06 | ₩69,041 | ₩69,843 | ₩67,879 | ₩68,253 | -1.14% | 13.4만 |
|---|
| 2025.11.05 | ₩68,814 | ₩69,335 | ₩67,745 | ₩69,055 | +0.35% | 14.7만 |
|---|
| 2025.11.04 | ₩69,309 | ₩70,244 | ₩68,694 | ₩69,122 | -0.27% | 22만 |
|---|
| 2025.11.03 | ₩69,148 | ₩69,816 | ₩68,173 | ₩69,349 | +0.29% | 32.5만 |
|---|
| 2025.10.31 | ₩72,048 | ₩72,128 | ₩69,309 | ₩69,710 | -3.25% | 15.1만 |
|---|
| 2025.10.30 | ₩70,832 | ₩72,475 | ₩70,257 | ₩71,874 | +1.47% | 18.6만 |
|---|
| 2025.10.29 | ₩71,353 | ₩72,101 | ₩70,872 | ₩71,607 | +0.36% | 11.5만 |
|---|
| 2025.10.28 | ₩70,698 | ₩71,727 | ₩69,923 | ₩71,567 | +1.23% | 10.9만 |
|---|
| 2025.10.27 | ₩72,502 | ₩72,502 | ₩70,418 | ₩71,407 | -1.51% | 14.3만 |
|---|
| 2025.10.24 | ₩72,663 | ₩72,943 | ₩71,821 | ₩72,689 | +0.04% | 33.6만 |
|---|
| 2025.10.23 | ₩70,070 | ₩72,970 | ₩68,935 | ₩72,863 | +3.99% | 45.2만 |
|---|
| 2025.10.22 | ₩68,587 | ₩70,151 | ₩68,547 | ₩69,857 | +1.85% | 13.9만 |
|---|
| 2025.10.21 | ₩68,520 | ₩69,015 | ₩68,173 | ₩68,467 | -0.08% | 8.1만 |
|---|
| 2025.10.20 | ₩67,224 | ₩68,601 | ₩67,224 | ₩68,520 | +1.93% | 9.3만 |
|---|
| 2025.10.17 | ₩66,944 | ₩68,186 | ₩66,182 | ₩67,465 | +0.78% | 15.7만 |
|---|
| 2025.10.16 | ₩69,469 | ₩69,482 | ₩67,959 | ₩67,972 | -2.15% | 13.9만 |
|---|
| 2025.10.15 | ₩69,215 | ₩70,551 | ₩69,215 | ₩69,496 | +0.41% | 7.9만 |
|---|
| 2025.10.14 | ₩68,854 | ₩69,509 | ₩68,413 | ₩69,215 | +0.52% | 9.1만 |
|---|
| 2025.10.13 | ₩68,988 | ₩69,883 | ₩68,654 | ₩69,322 | +0.48% | 8.7만 |
|---|
| 2025.10.10 | ₩69,563 | ₩70,471 | ₩68,520 | ₩68,868 | -1.00% | 7.9만 |
|---|