시장 데이터를 불러오는 중
전체 종목
Dynagas LNG Partners LP Common Units 과거 주가
Dynagas LNG Partners LP Common Units · DLNG · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dynagas LNG Partners LP Common Units · DLNG · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,961 | ₩4,988 | ₩4,787 | ₩4,827 | -2.70% | 9.4만 |
| 2026.10.08 | ₩4,961 | ₩5,015 | ₩4,935 | ₩4,961 | 0.00% | 8.1만 |
| 2026.10.07 | ₩5,028 | ₩5,055 | ₩4,909 | ₩4,935 | -1.87% | 3.7만 |
| 2026.10.06 | ₩5,028 | ₩5,122 | ₩5,028 | ₩5,042 | +0.27% | 2.9만 |
| 2026.10.05 | ₩5,122 | ₩5,149 | ₩5,008 | ₩5,042 | -1.57% | 2.8만 |
| 2026.10.02 | ₩5,055 | ₩5,136 | ₩4,988 | ₩5,055 | 0.00% | 8.4만 |
| 2026.10.01 | ₩5,243 | ₩5,270 | ₩5,028 | ₩5,069 | -3.32% | 18.2만 |
| 2026.09.30 | ₩5,176 | ₩5,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,243 |
| +1.30% |
| 11.5만 |
| 2026.09.29 | ₩4,733 | ₩5,176 | ₩4,733 | ₩5,095 | +7.65% | 24.6만 |
|---|
| 2026.09.28 | ₩4,800 | ₩4,814 | ₩4,720 | ₩4,747 | -1.12% | 2.7만 |
|---|
| 2026.09.25 | ₩4,774 | ₩4,827 | ₩4,747 | ₩4,774 | 0.00% | 2.3만 |
|---|
| 2026.09.24 | ₩4,787 | ₩4,800 | ₩4,747 | ₩4,774 | -0.28% | 3.7만 |
|---|
| 2026.09.23 | ₩4,841 | ₩4,933 | ₩4,747 | ₩4,800 | -0.83% | 4.9만 |
|---|
| 2026.09.22 | ₩4,935 | ₩4,975 | ₩4,841 | ₩4,854 | -1.63% | 3.4만 |
|---|
| 2026.09.21 | ₩4,961 | ₩5,002 | ₩4,908 | ₩4,935 | -0.54% | 5만 |
|---|
| 2026.09.18 | ₩4,975 | ₩5,002 | ₩4,935 | ₩4,975 | 0.00% | 3.4만 |
|---|
| 2026.09.17 | ₩5,055 | ₩5,124 | ₩4,948 | ₩4,961 | -1.86% | 10.2만 |
|---|
| 2026.09.16 | ₩5,082 | ₩5,149 | ₩5,055 | ₩5,055 | -0.53% | 5.7만 |
|---|
| 2026.09.15 | ₩5,122 | ₩5,149 | ₩5,082 | ₩5,082 | -0.79% | 3.5만 |
|---|
| 2026.09.14 | ₩5,149 | ₩5,149 | ₩5,069 | ₩5,136 | -0.26% | 5.2만 |
|---|
| 2026.09.11 | ₩5,069 | ₩5,137 | ₩5,028 | ₩5,069 | 0.00% | 6.3만 |
|---|
| 2026.09.10 | ₩5,095 | ₩5,149 | ₩5,028 | ₩5,069 | -0.53% | 16.2만 |
|---|
| 2026.09.09 | ₩5,203 | ₩5,203 | ₩5,095 | ₩5,122 | -1.55% | 5.6만 |
|---|
| 2026.09.08 | ₩5,095 | ₩5,216 | ₩5,028 | ₩5,176 | +1.58% | 5.2만 |
|---|
| 2026.09.04 | ₩4,961 | ₩5,002 | ₩4,827 | ₩4,908 | -1.08% | 6.1만 |
|---|
| 2026.09.03 | ₩4,961 | ₩5,136 | ₩4,961 | ₩4,961 | 0.00% | 3.6만 |
|---|
| 2026.09.02 | ₩5,136 | ₩5,162 | ₩5,028 | ₩5,042 | -1.83% | 4.9만 |
|---|
| 2026.09.01 | ₩5,203 | ₩5,203 | ₩5,082 | ₩5,082 | -2.32% | 7.8만 |
|---|
| 2026.08.31 | ₩5,270 | ₩5,270 | ₩5,136 | ₩5,176 | -1.78% | 6.7만 |
|---|
| 2026.08.28 | ₩5,122 | ₩5,283 | ₩5,095 | ₩5,162 | +0.79% | 4.4만 |
|---|
| 2026.08.27 | ₩5,149 | ₩5,149 | ₩5,015 | ₩5,095 | -1.04% | 1.6만 |
|---|
| 2026.08.26 | ₩4,988 | ₩5,095 | ₩4,979 | ₩5,069 | +1.61% | 2.5만 |
|---|
| 2026.08.25 | ₩5,069 | ₩5,156 | ₩4,988 | ₩4,988 | -1.59% | 5.2만 |
|---|
| 2026.08.24 | ₩5,189 | ₩5,262 | ₩5,069 | ₩5,095 | -1.81% | 5.1만 |
|---|
| 2026.08.21 | ₩5,162 | ₩5,256 | ₩5,136 | ₩5,189 | +0.52% | 6만 |
|---|
| 2026.08.20 | ₩5,095 | ₩5,230 | ₩5,083 | ₩5,149 | +1.05% | 3.3만 |
|---|
| 2026.08.19 | ₩5,095 | ₩5,149 | ₩5,002 | ₩5,055 | -0.79% | 12.1만 |
|---|
| 2026.08.18 | ₩5,149 | ₩5,234 | ₩5,042 | ₩5,055 | -1.82% | 4.1만 |
|---|
| 2026.08.17 | ₩5,203 | ₩5,256 | ₩5,062 | ₩5,109 | -1.80% | 8.1만 |
|---|
| 2026.08.14 | ₩5,149 | ₩5,230 | ₩5,055 | ₩5,176 | +0.52% | 3.8만 |
|---|
| 2026.08.13 | ₩4,988 | ₩5,122 | ₩4,948 | ₩5,095 | +2.15% | 2.9만 |
|---|
| 2026.08.12 | ₩5,148 | ₩5,148 | ₩4,948 | ₩4,975 | -3.36% | 2.7만 |
|---|
| 2026.08.11 | ₩5,176 | ₩5,270 | ₩5,028 | ₩5,055 | -2.33% | 5.3만 |
|---|
| 2026.08.10 | ₩5,002 | ₩5,162 | ₩4,984 | ₩5,162 | +3.22% | 5.5만 |
|---|
| 2026.08.07 | ₩5,270 | ₩5,283 | ₩4,961 | ₩5,042 | -4.33% | 7.4만 |
|---|
| 2026.08.06 | ₩5,028 | ₩5,230 | ₩4,961 | ₩5,230 | +4.00% | 10만 |
|---|
| 2026.08.05 | ₩5,109 | ₩5,109 | ₩4,814 | ₩4,881 | -4.46% | 9.2만 |
|---|
| 2026.08.04 | ₩4,975 | ₩5,095 | ₩4,921 | ₩5,028 | +1.08% | 2.9만 |
|---|
| 2026.08.03 | ₩4,814 | ₩5,028 | ₩4,814 | ₩4,975 | +3.34% | 4만 |
|---|
| 2026.07.31 | ₩5,002 | ₩5,002 | ₩4,787 | ₩4,867 | -2.68% | 3.6만 |
|---|
| 2026.07.30 | ₩4,827 | ₩5,015 | ₩4,827 | ₩4,935 | +2.22% | 5.5만 |
|---|
| 2026.07.29 | ₩4,867 | ₩4,961 | ₩4,760 | ₩4,787 | -1.65% | 4.5만 |
|---|
| 2026.07.28 | ₩4,948 | ₩5,028 | ₩4,760 | ₩4,854 | -1.90% | 3.3만 |
|---|
| 2026.07.27 | ₩4,827 | ₩5,082 | ₩4,653 | ₩4,961 | +2.78% | 8만 |
|---|
| 2026.07.24 | ₩5,310 | ₩5,364 | ₩4,693 | ₩4,841 | -8.84% | 17.5만 |
|---|
| 2026.07.23 | ₩5,162 | ₩5,350 | ₩5,122 | ₩5,162 | 0.00% | 21.4만 |
|---|
| 2026.07.22 | ₩4,492 | ₩5,216 | ₩4,492 | ₩4,948 | +10.15% | 60.6만 |
|---|
| 2026.07.21 | ₩4,546 | ₩4,666 | ₩4,532 | ₩4,532 | -0.29% | 1.7만 |
|---|
| 2026.07.20 | ₩4,613 | ₩4,653 | ₩4,492 | ₩4,532 | -1.74% | 2.3만 |
|---|
| 2026.07.17 | ₩4,492 | ₩4,680 | ₩4,479 | ₩4,519 | +0.60% | 8.1만 |
|---|
| 2026.07.16 | ₩4,693 | ₩4,881 | ₩4,425 | ₩4,452 | -5.14% | 10.1만 |
|---|
| 2026.07.15 | ₩4,961 | ₩4,961 | ₩4,867 | ₩4,894 | -1.35% | 1.3만 |
|---|
| 2026.07.14 | ₩4,814 | ₩4,948 | ₩4,814 | ₩4,908 | +1.95% | 2.9만 |
|---|
| 2026.07.13 | ₩5,002 | ₩5,002 | ₩4,841 | ₩4,867 | -2.68% | 2.9만 |
|---|
| 2026.07.10 | ₩4,908 | ₩4,948 | ₩4,854 | ₩4,935 | +0.55% | 1.1만 |
|---|
| 2026.07.09 | ₩4,841 | ₩4,935 | ₩4,821 | ₩4,867 | +0.55% | 2.8만 |
|---|
| 2026.07.08 | ₩4,827 | ₩4,935 | ₩4,814 | ₩4,867 | +0.83% | 2.4만 |
|---|
| 2026.07.07 | ₩4,867 | ₩4,867 | ₩4,760 | ₩4,814 | -1.10% | 1.6만 |
|---|
| 2026.07.06 | ₩4,733 | ₩4,867 | ₩4,733 | ₩4,827 | +1.98% | 3.1만 |
|---|
| 2026.07.02 | ₩4,720 | ₩4,800 | ₩4,640 | ₩4,787 | +1.42% | 2.8만 |
|---|
| 2026.07.01 | ₩4,586 | ₩4,653 | ₩4,532 | ₩4,613 | +0.58% | 2.3만 |
|---|
| 2026.06.30 | ₩4,586 | ₩4,626 | ₩4,532 | ₩4,532 | -1.17% | 1.8만 |
|---|
| 2026.06.29 | ₩4,572 | ₩4,685 | ₩4,505 | ₩4,572 | 0.00% | 3.5만 |
|---|
| 2026.06.26 | ₩4,546 | ₩4,653 | ₩4,385 | ₩4,505 | -0.88% | 11.6만 |
|---|
| 2026.06.25 | ₩4,613 | ₩4,678 | ₩4,519 | ₩4,546 | -1.45% | 6.4만 |
|---|
| 2026.06.24 | ₩4,693 | ₩4,733 | ₩4,532 | ₩4,613 | -1.71% | 5.9만 |
|---|
| 2026.06.23 | ₩4,693 | ₩4,774 | ₩4,680 | ₩4,720 | +0.57% | 6.5만 |
|---|
| 2026.06.22 | ₩4,733 | ₩4,814 | ₩4,640 | ₩4,774 | +0.85% | 6.5만 |
|---|
| 2026.06.18 | ₩4,814 | ₩4,921 | ₩4,701 | ₩4,733 | -1.67% | 5.7만 |
|---|
| 2026.06.17 | ₩4,961 | ₩5,028 | ₩4,814 | ₩4,854 | -2.16% | 2.7만 |
|---|
| 2026.06.16 | ₩5,028 | ₩5,042 | ₩4,921 | ₩4,921 | -2.13% | 4.4만 |
|---|
| 2026.06.15 | ₩4,988 | ₩5,082 | ₩4,988 | ₩4,988 | 0.00% | 2.9만 |
|---|
| 2026.06.12 | ₩5,122 | ₩5,149 | ₩5,002 | ₩5,028 | -1.83% | 3.1만 |
|---|
| 2026.06.11 | ₩5,002 | ₩5,122 | ₩5,002 | ₩5,095 | +1.88% | 2.1만 |
|---|
| 2026.06.10 | ₩4,988 | ₩5,162 | ₩4,988 | ₩5,069 | +1.61% | 1.7만 |
|---|
| 2026.06.09 | ₩5,002 | ₩5,062 | ₩4,988 | ₩4,988 | -0.27% | 3만 |
|---|
| 2026.06.08 | ₩5,002 | ₩5,095 | ₩5,002 | ₩5,055 | +1.07% | 2.2만 |
|---|
| 2026.06.05 | ₩5,042 | ₩5,055 | ₩5,002 | ₩5,002 | -0.80% | 1.2만 |
|---|
| 2026.06.04 | ₩5,028 | ₩5,082 | ₩4,975 | ₩5,015 | -0.27% | 3.4만 |
|---|
| 2026.06.03 | ₩5,109 | ₩5,136 | ₩5,042 | ₩5,055 | -1.05% | 1.8만 |
|---|
| 2026.06.02 | ₩5,122 | ₩5,162 | ₩5,042 | ₩5,122 | 0.00% | 3.1만 |
|---|
| 2026.06.01 | ₩5,028 | ₩5,215 | ₩5,028 | ₩5,069 | +0.80% | 3.2만 |
|---|
| 2026.05.29 | ₩5,162 | ₩5,217 | ₩4,975 | ₩5,055 | -2.08% | 7만 |
|---|
| 2026.05.28 | ₩5,162 | ₩5,230 | ₩5,095 | ₩5,162 | 0.00% | 4.2만 |
|---|
| 2026.05.27 | ₩5,176 | ₩5,270 | ₩5,122 | ₩5,203 | +0.52% | 2.2만 |
|---|
| 2026.05.26 | ₩5,189 | ₩5,230 | ₩5,110 | ₩5,162 | -0.52% | 3.9만 |
|---|
| 2026.05.22 | ₩5,256 | ₩5,310 | ₩5,136 | ₩5,162 | -1.79% | 5만 |
|---|
| 2026.05.21 | ₩5,243 | ₩5,297 | ₩5,183 | ₩5,283 | +0.77% | 2.7만 |
|---|
| 2026.05.20 | ₩5,230 | ₩5,270 | ₩5,169 | ₩5,243 | +0.26% | 3.1만 |
|---|
| 2026.05.19 | ₩5,176 | ₩5,270 | ₩5,129 | ₩5,230 | +1.04% | 8.1만 |
|---|
| 2026.05.18 | ₩5,136 | ₩5,230 | ₩5,042 | ₩5,082 | -1.04% | 4.6만 |
|---|
| 2026.05.15 | ₩5,162 | ₩5,323 | ₩5,095 | ₩5,122 | -0.78% | 9.6만 |
|---|
| 2026.05.14 | ₩5,109 | ₩5,283 | ₩5,042 | ₩5,256 | +2.89% | 5만 |
|---|
| 2026.05.13 | ₩5,230 | ₩5,256 | ₩4,988 | ₩5,028 | -3.85% | 11만 |
|---|
| 2026.05.12 | ₩5,162 | ₩5,270 | ₩5,122 | ₩5,136 | -0.52% | 12.6만 |
|---|
| 2026.05.11 | ₩5,136 | ₩5,243 | ₩5,095 | ₩5,189 | +1.04% | 7.5만 |
|---|
| 2026.05.08 | ₩5,149 | ₩5,211 | ₩5,136 | ₩5,149 | 0.00% | 3.9만 |
|---|
| 2026.05.07 | ₩5,122 | ₩5,216 | ₩5,122 | ₩5,149 | +0.52% | 1.7만 |
|---|
| 2026.05.06 | ₩5,162 | ₩5,203 | ₩5,162 | ₩5,162 | 0.00% | 3만 |
|---|
| 2026.05.05 | ₩5,256 | ₩5,256 | ₩5,095 | ₩5,162 | -1.79% | 4.7만 |
|---|
| 2026.05.04 | ₩5,364 | ₩5,364 | ₩5,162 | ₩5,176 | -3.50% | 4.7만 |
|---|
| 2026.05.01 | ₩5,162 | ₩5,310 | ₩5,162 | ₩5,243 | +1.56% | 5.8만 |
|---|
| 2026.04.30 | ₩5,230 | ₩5,322 | ₩5,176 | ₩5,216 | -0.26% | 4.1만 |
|---|
| 2026.04.29 | ₩5,297 | ₩5,380 | ₩5,176 | ₩5,176 | -2.28% | 6.9만 |
|---|
| 2026.04.28 | ₩5,243 | ₩5,283 | ₩5,203 | ₩5,243 | 0.00% | 1.4만 |
|---|
| 2026.04.27 | ₩5,310 | ₩5,310 | ₩5,230 | ₩5,243 | -1.26% | 3만 |
|---|
| 2026.04.24 | ₩5,330 | ₩5,350 | ₩5,243 | ₩5,283 | -0.88% | 1.3만 |
|---|
| 2026.04.23 | ₩5,498 | ₩5,511 | ₩5,189 | ₩5,337 | -2.93% | 13.2만 |
|---|
| 2026.04.22 | ₩5,431 | ₩5,538 | ₩5,364 | ₩5,498 | +1.23% | 8.1만 |
|---|
| 2026.04.21 | ₩5,283 | ₩5,364 | ₩5,216 | ₩5,337 | +1.02% | 2.9만 |
|---|
| 2026.04.20 | ₩5,323 | ₩5,364 | ₩5,176 | ₩5,337 | +0.25% | 9.4만 |
|---|
| 2026.04.17 | ₩5,457 | ₩5,457 | ₩5,256 | ₩5,283 | -3.19% | 13만 |
|---|
| 2026.04.16 | ₩5,337 | ₩5,538 | ₩5,337 | ₩5,350 | +0.25% | 15.1만 |
|---|
| 2026.04.15 | ₩5,431 | ₩5,431 | ₩5,337 | ₩5,350 | -1.48% | 6.8만 |
|---|
| 2026.04.14 | ₩5,297 | ₩5,431 | ₩5,243 | ₩5,337 | +0.76% | 12.5만 |
|---|
| 2026.04.13 | ₩5,498 | ₩5,511 | ₩5,297 | ₩5,297 | -3.66% | 6.7만 |
|---|
| 2026.04.10 | ₩5,431 | ₩5,578 | ₩5,323 | ₩5,484 | +0.99% | 9.5만 |
|---|
| 2026.04.09 | ₩5,525 | ₩5,598 | ₩5,431 | ₩5,431 | -1.70% | 3.5만 |
|---|
| 2026.04.08 | ₩5,632 | ₩5,632 | ₩5,511 | ₩5,511 | -2.14% | 3.8만 |
|---|
| 2026.04.07 | ₩5,632 | ₩5,752 | ₩5,632 | ₩5,645 | +0.24% | 3.4만 |
|---|
| 2026.04.06 | ₩5,565 | ₩5,739 | ₩5,525 | ₩5,712 | +2.65% | 7.4만 |
|---|
| 2026.04.02 | ₩5,632 | ₩5,699 | ₩5,498 | ₩5,565 | -1.19% | 6만 |
|---|
| 2026.04.01 | ₩5,793 | ₩5,793 | ₩5,625 | ₩5,685 | -1.85% | 15.2만 |
|---|
| 2026.03.31 | ₩5,578 | ₩5,766 | ₩5,484 | ₩5,739 | +2.88% | 13.2만 |
|---|
| 2026.03.30 | ₩5,712 | ₩5,726 | ₩5,424 | ₩5,551 | -2.82% | 16.4만 |
|---|
| 2026.03.27 | ₩5,672 | ₩5,739 | ₩5,605 | ₩5,712 | +0.71% | 8.1만 |
|---|
| 2026.03.26 | ₩5,337 | ₩5,739 | ₩5,337 | ₩5,672 | +6.28% | 16.4만 |
|---|
| 2026.03.25 | ₩5,511 | ₩5,525 | ₩5,270 | ₩5,310 | -3.65% | 9.6만 |
|---|
| 2026.03.24 | ₩5,578 | ₩5,699 | ₩5,337 | ₩5,498 | -1.44% | 16.6만 |
|---|
| 2026.03.23 | ₩5,793 | ₩5,793 | ₩5,525 | ₩5,659 | -2.31% | 11.1만 |
|---|
| 2026.03.20 | ₩5,833 | ₩5,846 | ₩5,625 | ₩5,752 | -1.38% | 12만 |
|---|
| 2026.03.19 | ₩5,390 | ₩5,846 | ₩5,390 | ₩5,752 | +6.72% | 27.1만 |
|---|
| 2026.03.18 | ₩5,297 | ₩5,417 | ₩5,256 | ₩5,390 | +1.77% | 8.1만 |
|---|
| 2026.03.17 | ₩5,162 | ₩5,323 | ₩5,095 | ₩5,283 | +2.34% | 13.6만 |
|---|
| 2026.03.16 | ₩5,364 | ₩5,471 | ₩5,042 | ₩5,042 | -6.00% | 18.3만 |
|---|
| 2026.03.13 | ₩5,766 | ₩5,766 | ₩5,323 | ₩5,390 | -6.51% | 17.9만 |
|---|
| 2026.03.12 | ₩5,752 | ₩5,752 | ₩5,551 | ₩5,592 | -2.80% | 13.6만 |
|---|
| 2026.03.11 | ₩5,498 | ₩5,739 | ₩5,498 | ₩5,578 | +1.46% | 16.5만 |
|---|
| 2026.03.10 | ₩5,793 | ₩5,793 | ₩5,457 | ₩5,484 | -5.32% | 10.2만 |
|---|
| 2026.03.09 | ₩5,860 | ₩5,967 | ₩5,565 | ₩5,739 | -2.06% | 26.8만 |
|---|
| 2026.03.06 | ₩5,887 | ₩5,887 | ₩5,565 | ₩5,645 | -4.10% | 18.2만 |
|---|
| 2026.03.05 | ₩5,632 | ₩5,779 | ₩5,558 | ₩5,739 | +1.90% | 11.1만 |
|---|
| 2026.03.04 | ₩5,350 | ₩5,676 | ₩5,301 | ₩5,592 | +4.51% | 15만 |
|---|
| 2026.03.03 | ₩5,605 | ₩5,605 | ₩5,176 | ₩5,297 | -5.50% | 11.4만 |
|---|
| 2026.03.02 | ₩5,551 | ₩5,551 | ₩5,175 | ₩5,364 | -3.38% | 12.8만 |
|---|
| 2026.02.27 | ₩5,283 | ₩5,283 | ₩5,203 | ₩5,230 | -1.02% | 4만 |
|---|
| 2026.02.26 | ₩5,189 | ₩5,350 | ₩5,149 | ₩5,283 | +1.81% | 6.6만 |
|---|
| 2026.02.25 | ₩5,310 | ₩5,337 | ₩5,149 | ₩5,230 | -1.52% | 5.3만 |
|---|
| 2026.02.24 | ₩5,364 | ₩5,377 | ₩5,203 | ₩5,243 | -2.25% | 8.1만 |
|---|
| 2026.02.23 | ₩5,431 | ₩5,491 | ₩5,256 | ₩5,297 | -2.47% | 4.3만 |
|---|
| 2026.02.20 | ₩5,444 | ₩5,605 | ₩5,310 | ₩5,471 | +0.49% | 28.3만 |
|---|
| 2026.02.19 | ₩5,323 | ₩5,431 | ₩5,270 | ₩5,364 | +0.76% | 9.6만 |
|---|
| 2026.02.18 | ₩5,323 | ₩5,390 | ₩5,109 | ₩5,323 | 0.00% | 4.3만 |
|---|
| 2026.02.17 | ₩5,230 | ₩5,364 | ₩5,109 | ₩5,243 | +0.26% | 11.2만 |
|---|
| 2026.02.13 | ₩5,216 | ₩5,346 | ₩5,162 | ₩5,203 | -0.26% | 10.1만 |
|---|
| 2026.02.12 | ₩5,069 | ₩5,256 | ₩5,028 | ₩5,149 | +1.59% | 19.6만 |
|---|
| 2026.02.11 | ₩5,109 | ₩5,136 | ₩5,057 | ₩5,095 | -0.26% | 3.5만 |
|---|
| 2026.02.10 | ₩5,095 | ₩5,142 | ₩4,961 | ₩5,069 | -0.53% | 15.6만 |
|---|
| 2026.02.09 | ₩5,042 | ₩5,169 | ₩4,988 | ₩5,028 | -0.27% | 13.5만 |
|---|
| 2026.02.06 | ₩5,136 | ₩5,270 | ₩5,042 | ₩5,042 | -1.83% | 6.8만 |
|---|
| 2026.02.05 | ₩5,136 | ₩5,283 | ₩5,042 | ₩5,042 | -1.83% | 9.5만 |
|---|
| 2026.02.04 | ₩5,243 | ₩5,283 | ₩5,122 | ₩5,149 | -1.79% | 7.5만 |
|---|
| 2026.02.03 | ₩5,162 | ₩5,230 | ₩5,162 | ₩5,216 | +1.04% | 2.5만 |
|---|
| 2026.02.02 | ₩5,095 | ₩5,183 | ₩5,042 | ₩5,109 | +0.26% | 5.4만 |
|---|
| 2026.01.30 | ₩5,216 | ₩5,243 | ₩5,069 | ₩5,069 | -2.83% | 11.2만 |
|---|
| 2026.01.29 | ₩5,256 | ₩5,364 | ₩5,149 | ₩5,149 | -2.04% | 11.5만 |
|---|
| 2026.01.28 | ₩5,457 | ₩5,511 | ₩5,162 | ₩5,203 | -4.67% | 16.7만 |
|---|
| 2026.01.27 | ₩5,243 | ₩5,511 | ₩5,243 | ₩5,377 | +2.56% | 8만 |
|---|
| 2026.01.26 | ₩5,498 | ₩5,538 | ₩5,230 | ₩5,243 | -4.63% | 7.9만 |
|---|
| 2026.01.23 | ₩5,471 | ₩5,699 | ₩5,337 | ₩5,404 | -1.23% | 10.8만 |
|---|
| 2026.01.22 | ₩5,390 | ₩5,719 | ₩5,243 | ₩5,471 | +1.49% | 32.8만 |
|---|
| 2026.01.21 | ₩5,216 | ₩5,431 | ₩5,216 | ₩5,404 | +3.60% | 8.2만 |
|---|
| 2026.01.20 | ₩5,162 | ₩5,350 | ₩5,136 | ₩5,216 | +1.04% | 37.7만 |
|---|
| 2026.01.16 | ₩5,176 | ₩5,337 | ₩5,176 | ₩5,216 | +0.78% | 14.2만 |
|---|
| 2026.01.15 | ₩5,270 | ₩5,350 | ₩5,069 | ₩5,122 | -2.80% | 5만 |
|---|
| 2026.01.14 | ₩5,069 | ₩5,605 | ₩5,002 | ₩5,243 | +3.44% | 20.1만 |
|---|
| 2026.01.13 | ₩5,122 | ₩5,122 | ₩4,964 | ₩5,015 | -2.09% | 4.4만 |
|---|
| 2026.01.12 | ₩5,069 | ₩5,230 | ₩5,002 | ₩5,042 | -0.53% | 5.1만 |
|---|
| 2026.01.09 | ₩5,002 | ₩5,042 | ₩4,921 | ₩5,002 | 0.00% | 2.8만 |
|---|
| 2026.01.08 | ₩4,908 | ₩5,082 | ₩4,908 | ₩4,948 | +0.82% | 4.1만 |
|---|
| 2026.01.07 | ₩4,975 | ₩4,992 | ₩4,908 | ₩4,908 | -1.35% | 2.2만 |
|---|
| 2026.01.06 | ₩4,961 | ₩5,082 | ₩4,961 | ₩4,975 | +0.27% | 2만 |
|---|
| 2026.01.05 | ₩5,055 | ₩5,055 | ₩4,961 | ₩4,988 | -1.33% | 3.9만 |
|---|
| 2026.01.02 | ₩5,003 | ₩5,149 | ₩4,961 | ₩4,988 | -0.29% | 2.6만 |
|---|
| 2025.12.31 | ₩5,095 | ₩5,122 | ₩5,002 | ₩5,055 | -0.79% | 2.6만 |
|---|
| 2025.12.30 | ₩5,109 | ₩5,109 | ₩5,039 | ₩5,095 | -0.26% | 8.2만 |
|---|
| 2025.12.29 | ₩5,109 | ₩5,189 | ₩5,095 | ₩5,109 | 0.00% | 1.8만 |
|---|
| 2025.12.26 | ₩5,122 | ₩5,162 | ₩5,082 | ₩5,136 | +0.26% | 1.6만 |
|---|
| 2025.12.24 | ₩5,230 | ₩5,230 | ₩5,136 | ₩5,176 | -1.03% | 4.2천 |
|---|
| 2025.12.23 | ₩5,122 | ₩5,230 | ₩5,109 | ₩5,203 | +1.57% | 5.5만 |
|---|
| 2025.12.22 | ₩5,283 | ₩5,364 | ₩5,162 | ₩5,176 | -2.03% | 4만 |
|---|
| 2025.12.19 | ₩5,337 | ₩5,370 | ₩5,216 | ₩5,256 | -1.51% | 4.8만 |
|---|
| 2025.12.18 | ₩5,297 | ₩5,390 | ₩5,256 | ₩5,350 | +1.01% | 14.1만 |
|---|
| 2025.12.17 | ₩5,176 | ₩5,283 | ₩5,176 | ₩5,283 | +2.07% | 3.4만 |
|---|
| 2025.12.16 | ₩5,082 | ₩5,162 | ₩5,055 | ₩5,162 | +1.58% | 4.8만 |
|---|
| 2025.12.15 | ₩5,136 | ₩5,136 | ₩5,042 | ₩5,082 | -1.04% | 2.5만 |
|---|
| 2025.12.12 | ₩5,136 | ₩5,136 | ₩5,066 | ₩5,082 | -1.04% | 2.9만 |
|---|
| 2025.12.11 | ₩5,162 | ₩5,162 | ₩5,122 | ₩5,149 | -0.26% | 3만 |
|---|
| 2025.12.10 | ₩5,028 | ₩5,149 | ₩5,028 | ₩5,136 | +2.13% | 4.4만 |
|---|
| 2025.12.09 | ₩5,069 | ₩5,069 | ₩4,975 | ₩5,015 | -1.06% | 5.7만 |
|---|
| 2025.12.08 | ₩5,002 | ₩5,095 | ₩4,998 | ₩5,028 | +0.54% | 2.2만 |
|---|
| 2025.12.05 | ₩4,961 | ₩5,095 | ₩4,961 | ₩5,028 | +1.35% | 2.1만 |
|---|
| 2025.12.04 | ₩5,026 | ₩5,026 | ₩4,921 | ₩4,975 | -1.01% | 4.6만 |
|---|
| 2025.12.03 | ₩4,921 | ₩5,015 | ₩4,921 | ₩5,002 | +1.63% | 6.6만 |
|---|
| 2025.12.02 | ₩4,894 | ₩4,975 | ₩4,894 | ₩4,961 | +1.37% | 2.5만 |
|---|
| 2025.12.01 | ₩4,827 | ₩4,935 | ₩4,827 | ₩4,921 | +1.94% | 3만 |
|---|
| 2025.11.28 | ₩5,042 | ₩5,042 | ₩4,680 | ₩4,827 | -4.26% | 8.8만 |
|---|
| 2025.11.26 | ₩4,988 | ₩5,109 | ₩4,988 | ₩4,988 | 0.00% | 4.9만 |
|---|
| 2025.11.25 | ₩5,002 | ₩5,140 | ₩5,002 | ₩5,042 | +0.80% | 3.7만 |
|---|
| 2025.11.24 | ₩5,095 | ₩5,154 | ₩4,961 | ₩5,082 | -0.26% | 6.4만 |
|---|
| 2025.11.21 | ₩5,002 | ₩5,125 | ₩4,976 | ₩5,055 | +1.07% | 5만 |
|---|
| 2025.11.20 | ₩4,800 | ₩5,136 | ₩4,780 | ₩5,042 | +5.03% | 11.4만 |
|---|
| 2025.11.19 | ₩4,760 | ₩4,800 | ₩4,707 | ₩4,733 | -0.56% | 2.8만 |
|---|
| 2025.11.18 | ₩4,800 | ₩4,841 | ₩4,774 | ₩4,800 | 0.00% | 3.2만 |
|---|
| 2025.11.17 | ₩4,774 | ₩4,908 | ₩4,774 | ₩4,827 | +1.12% | 6만 |
|---|
| 2025.11.14 | ₩4,707 | ₩4,774 | ₩4,707 | ₩4,774 | +1.42% | 2.1만 |
|---|
| 2025.11.13 | ₩4,707 | ₩4,774 | ₩4,693 | ₩4,707 | 0.00% | 2.4만 |
|---|
| 2025.11.12 | ₩4,720 | ₩4,760 | ₩4,720 | ₩4,733 | +0.28% | 2.5만 |
|---|
| 2025.11.11 | ₩4,747 | ₩4,753 | ₩4,707 | ₩4,733 | -0.28% | 1.7만 |
|---|
| 2025.11.10 | ₩4,800 | ₩4,822 | ₩4,693 | ₩4,707 | -1.96% | 2.8만 |
|---|
| 2025.11.07 | ₩4,814 | ₩4,814 | ₩4,747 | ₩4,787 | -0.56% | 2.1만 |
|---|
| 2025.11.06 | ₩4,827 | ₩4,854 | ₩4,733 | ₩4,787 | -0.83% | 7만 |
|---|
| 2025.11.05 | ₩4,760 | ₩4,814 | ₩4,740 | ₩4,800 | +0.85% | 3.6만 |
|---|
| 2025.11.04 | ₩4,800 | ₩4,867 | ₩4,707 | ₩4,720 | -1.68% | 3.5만 |
|---|
| 2025.11.03 | ₩4,800 | ₩4,894 | ₩4,720 | ₩4,867 | +1.40% | 6.2만 |
|---|
| 2025.10.31 | ₩4,881 | ₩4,881 | ₩4,707 | ₩4,841 | -0.82% | 3만 |
|---|
| 2025.10.30 | ₩4,774 | ₩4,935 | ₩4,747 | ₩4,747 | -0.56% | 6.4만 |
|---|
| 2025.10.29 | ₩4,894 | ₩4,908 | ₩4,760 | ₩4,760 | -2.74% | 6만 |
|---|
| 2025.10.28 | ₩4,814 | ₩4,961 | ₩4,800 | ₩4,881 | +1.39% | 7.4만 |
|---|
| 2025.10.27 | ₩4,747 | ₩4,908 | ₩4,693 | ₩4,814 | +1.41% | 4.6만 |
|---|
| 2025.10.24 | ₩4,827 | ₩4,881 | ₩4,626 | ₩4,747 | -1.67% | 10.7만 |
|---|
| 2025.10.23 | ₩4,760 | ₩4,948 | ₩4,760 | ₩4,827 | +1.41% | 5.2만 |
|---|
| 2025.10.22 | ₩4,666 | ₩4,787 | ₩4,657 | ₩4,747 | +1.72% | 3.1만 |
|---|
| 2025.10.21 | ₩4,693 | ₩4,760 | ₩4,666 | ₩4,666 | -0.57% | 4.5만 |
|---|
| 2025.10.20 | ₩4,787 | ₩4,800 | ₩4,720 | ₩4,733 | -1.12% | 2.8만 |
|---|
| 2025.10.17 | ₩4,720 | ₩4,767 | ₩4,720 | ₩4,747 | +0.57% | 2.3만 |
|---|
| 2025.10.16 | ₩4,814 | ₩4,867 | ₩4,733 | ₩4,760 | -1.11% | 4.7만 |
|---|
| 2025.10.15 | ₩4,653 | ₩4,814 | ₩4,653 | ₩4,767 | +2.45% | 4.1만 |
|---|
| 2025.10.14 | ₩4,666 | ₩4,827 | ₩4,666 | ₩4,666 | 0.00% | 8.6만 |
|---|
| 2025.10.13 | ₩4,707 | ₩4,787 | ₩4,666 | ₩4,707 | 0.00% | 5.2만 |
|---|
| 2025.10.10 | ₩4,733 | ₩4,747 | ₩4,559 | ₩4,680 | -1.13% | 5.9만 |
|---|