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 | ₩4,950 | ₩4,976 | ₩4,776 | ₩4,816 | -2.70% | 9.4만 |
| 2026.10.08 | ₩4,950 | ₩5,003 | ₩4,923 | ₩4,950 | 0.00% | 8.1만 |
| 2026.10.07 | ₩5,016 | ₩5,043 | ₩4,897 | ₩4,923 | -1.87% | 3.7만 |
| 2026.10.06 | ₩5,016 | ₩5,110 | ₩5,016 | ₩5,030 | +0.27% | 2.9만 |
| 2026.10.05 | ₩5,110 | ₩5,137 | ₩4,996 | ₩5,030 | -1.57% | 2.8만 |
| 2026.10.02 | ₩5,043 | ₩5,123 | ₩4,976 | ₩5,043 | 0.00% | 8.4만 |
| 2026.10.01 | ₩5,230 | ₩5,257 | ₩5,016 | ₩5,057 | -3.32% | 18.2만 |
| 2026.09.30 | ₩5,164 | ₩5,284 | ₩5,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,230 |
| +1.30% |
| 11.5만 |
| 2026.09.29 | ₩4,722 | ₩5,164 | ₩4,722 | ₩5,083 | +7.65% | 24.6만 |
|---|
| 2026.09.28 | ₩4,789 | ₩4,802 | ₩4,709 | ₩4,735 | -1.12% | 2.7만 |
|---|
| 2026.09.25 | ₩4,762 | ₩4,816 | ₩4,735 | ₩4,762 | 0.00% | 2.3만 |
|---|
| 2026.09.24 | ₩4,776 | ₩4,789 | ₩4,735 | ₩4,762 | -0.28% | 3.7만 |
|---|
| 2026.09.23 | ₩4,829 | ₩4,921 | ₩4,735 | ₩4,789 | -0.83% | 4.9만 |
|---|
| 2026.09.22 | ₩4,923 | ₩4,963 | ₩4,829 | ₩4,843 | -1.63% | 3.4만 |
|---|
| 2026.09.21 | ₩4,950 | ₩4,990 | ₩4,896 | ₩4,923 | -0.54% | 5만 |
|---|
| 2026.09.18 | ₩4,963 | ₩4,990 | ₩4,923 | ₩4,963 | 0.00% | 3.4만 |
|---|
| 2026.09.17 | ₩5,043 | ₩5,111 | ₩4,936 | ₩4,950 | -1.86% | 10.2만 |
|---|
| 2026.09.16 | ₩5,070 | ₩5,137 | ₩5,043 | ₩5,043 | -0.53% | 5.7만 |
|---|
| 2026.09.15 | ₩5,110 | ₩5,137 | ₩5,070 | ₩5,070 | -0.79% | 3.5만 |
|---|
| 2026.09.14 | ₩5,137 | ₩5,137 | ₩5,057 | ₩5,123 | -0.26% | 5.2만 |
|---|
| 2026.09.11 | ₩5,057 | ₩5,125 | ₩5,016 | ₩5,057 | 0.00% | 6.3만 |
|---|
| 2026.09.10 | ₩5,083 | ₩5,137 | ₩5,016 | ₩5,057 | -0.53% | 16.2만 |
|---|
| 2026.09.09 | ₩5,190 | ₩5,190 | ₩5,083 | ₩5,110 | -1.55% | 5.6만 |
|---|
| 2026.09.08 | ₩5,083 | ₩5,204 | ₩5,016 | ₩5,164 | +1.58% | 5.2만 |
|---|
| 2026.09.04 | ₩4,950 | ₩4,990 | ₩4,816 | ₩4,896 | -1.08% | 6.1만 |
|---|
| 2026.09.03 | ₩4,950 | ₩5,123 | ₩4,950 | ₩4,950 | 0.00% | 3.6만 |
|---|
| 2026.09.02 | ₩5,123 | ₩5,150 | ₩5,016 | ₩5,030 | -1.83% | 4.9만 |
|---|
| 2026.09.01 | ₩5,190 | ₩5,190 | ₩5,070 | ₩5,070 | -2.32% | 7.8만 |
|---|
| 2026.08.31 | ₩5,257 | ₩5,257 | ₩5,123 | ₩5,164 | -1.78% | 6.7만 |
|---|
| 2026.08.28 | ₩5,110 | ₩5,271 | ₩5,083 | ₩5,150 | +0.79% | 4.4만 |
|---|
| 2026.08.27 | ₩5,137 | ₩5,137 | ₩5,003 | ₩5,083 | -1.04% | 1.6만 |
|---|
| 2026.08.26 | ₩4,976 | ₩5,083 | ₩4,967 | ₩5,057 | +1.61% | 2.5만 |
|---|
| 2026.08.25 | ₩5,057 | ₩5,143 | ₩4,976 | ₩4,976 | -1.59% | 5.2만 |
|---|
| 2026.08.24 | ₩5,177 | ₩5,249 | ₩5,057 | ₩5,083 | -1.81% | 5.1만 |
|---|
| 2026.08.21 | ₩5,150 | ₩5,244 | ₩5,123 | ₩5,177 | +0.52% | 6만 |
|---|
| 2026.08.20 | ₩5,083 | ₩5,217 | ₩5,071 | ₩5,137 | +1.05% | 3.3만 |
|---|
| 2026.08.19 | ₩5,083 | ₩5,137 | ₩4,990 | ₩5,043 | -0.79% | 12.1만 |
|---|
| 2026.08.18 | ₩5,137 | ₩5,221 | ₩5,030 | ₩5,043 | -1.82% | 4.1만 |
|---|
| 2026.08.17 | ₩5,190 | ₩5,244 | ₩5,050 | ₩5,097 | -1.80% | 8.1만 |
|---|
| 2026.08.14 | ₩5,137 | ₩5,217 | ₩5,043 | ₩5,164 | +0.52% | 3.8만 |
|---|
| 2026.08.13 | ₩4,976 | ₩5,110 | ₩4,936 | ₩5,083 | +2.15% | 2.9만 |
|---|
| 2026.08.12 | ₩5,135 | ₩5,135 | ₩4,936 | ₩4,963 | -3.36% | 2.7만 |
|---|
| 2026.08.11 | ₩5,164 | ₩5,257 | ₩5,016 | ₩5,043 | -2.33% | 5.3만 |
|---|
| 2026.08.10 | ₩4,990 | ₩5,150 | ₩4,972 | ₩5,150 | +3.22% | 5.5만 |
|---|
| 2026.08.07 | ₩5,257 | ₩5,271 | ₩4,950 | ₩5,030 | -4.33% | 7.4만 |
|---|
| 2026.08.06 | ₩5,016 | ₩5,217 | ₩4,950 | ₩5,217 | +4.00% | 10만 |
|---|
| 2026.08.05 | ₩5,097 | ₩5,097 | ₩4,802 | ₩4,869 | -4.46% | 9.2만 |
|---|
| 2026.08.04 | ₩4,963 | ₩5,083 | ₩4,909 | ₩5,016 | +1.08% | 2.9만 |
|---|
| 2026.08.03 | ₩4,802 | ₩5,016 | ₩4,802 | ₩4,963 | +3.34% | 4만 |
|---|
| 2026.07.31 | ₩4,990 | ₩4,990 | ₩4,776 | ₩4,856 | -2.68% | 3.6만 |
|---|
| 2026.07.30 | ₩4,816 | ₩5,003 | ₩4,816 | ₩4,923 | +2.22% | 5.5만 |
|---|
| 2026.07.29 | ₩4,856 | ₩4,950 | ₩4,749 | ₩4,776 | -1.65% | 4.5만 |
|---|
| 2026.07.28 | ₩4,936 | ₩5,016 | ₩4,749 | ₩4,843 | -1.90% | 3.3만 |
|---|
| 2026.07.27 | ₩4,816 | ₩5,070 | ₩4,642 | ₩4,950 | +2.78% | 8만 |
|---|
| 2026.07.24 | ₩5,297 | ₩5,351 | ₩4,682 | ₩4,829 | -8.84% | 17.5만 |
|---|
| 2026.07.23 | ₩5,150 | ₩5,337 | ₩5,110 | ₩5,150 | 0.00% | 21.4만 |
|---|
| 2026.07.22 | ₩4,481 | ₩5,204 | ₩4,481 | ₩4,936 | +10.15% | 60.6만 |
|---|
| 2026.07.21 | ₩4,535 | ₩4,655 | ₩4,521 | ₩4,521 | -0.29% | 1.7만 |
|---|
| 2026.07.20 | ₩4,602 | ₩4,642 | ₩4,481 | ₩4,521 | -1.74% | 2.3만 |
|---|
| 2026.07.17 | ₩4,481 | ₩4,669 | ₩4,468 | ₩4,508 | +0.60% | 8.1만 |
|---|
| 2026.07.16 | ₩4,682 | ₩4,869 | ₩4,414 | ₩4,441 | -5.14% | 10.1만 |
|---|
| 2026.07.15 | ₩4,950 | ₩4,950 | ₩4,856 | ₩4,883 | -1.35% | 1.3만 |
|---|
| 2026.07.14 | ₩4,802 | ₩4,936 | ₩4,802 | ₩4,896 | +1.95% | 2.9만 |
|---|
| 2026.07.13 | ₩4,990 | ₩4,990 | ₩4,829 | ₩4,856 | -2.68% | 2.9만 |
|---|
| 2026.07.10 | ₩4,896 | ₩4,936 | ₩4,843 | ₩4,923 | +0.55% | 1.1만 |
|---|
| 2026.07.09 | ₩4,829 | ₩4,923 | ₩4,809 | ₩4,856 | +0.55% | 2.8만 |
|---|
| 2026.07.08 | ₩4,816 | ₩4,923 | ₩4,802 | ₩4,856 | +0.83% | 2.4만 |
|---|
| 2026.07.07 | ₩4,856 | ₩4,856 | ₩4,749 | ₩4,802 | -1.10% | 1.6만 |
|---|
| 2026.07.06 | ₩4,722 | ₩4,856 | ₩4,722 | ₩4,816 | +1.98% | 3.1만 |
|---|
| 2026.07.02 | ₩4,709 | ₩4,789 | ₩4,628 | ₩4,776 | +1.42% | 2.8만 |
|---|
| 2026.07.01 | ₩4,575 | ₩4,642 | ₩4,521 | ₩4,602 | +0.58% | 2.3만 |
|---|
| 2026.06.30 | ₩4,575 | ₩4,615 | ₩4,521 | ₩4,521 | -1.17% | 1.8만 |
|---|
| 2026.06.29 | ₩4,562 | ₩4,674 | ₩4,495 | ₩4,562 | 0.00% | 3.5만 |
|---|
| 2026.06.26 | ₩4,535 | ₩4,642 | ₩4,374 | ₩4,495 | -0.88% | 11.6만 |
|---|
| 2026.06.25 | ₩4,602 | ₩4,667 | ₩4,508 | ₩4,535 | -1.45% | 6.4만 |
|---|
| 2026.06.24 | ₩4,682 | ₩4,722 | ₩4,521 | ₩4,602 | -1.71% | 5.9만 |
|---|
| 2026.06.23 | ₩4,682 | ₩4,762 | ₩4,669 | ₩4,709 | +0.57% | 6.5만 |
|---|
| 2026.06.22 | ₩4,722 | ₩4,802 | ₩4,628 | ₩4,762 | +0.85% | 6.5만 |
|---|
| 2026.06.18 | ₩4,802 | ₩4,909 | ₩4,690 | ₩4,722 | -1.67% | 5.7만 |
|---|
| 2026.06.17 | ₩4,950 | ₩5,016 | ₩4,802 | ₩4,843 | -2.16% | 2.7만 |
|---|
| 2026.06.16 | ₩5,016 | ₩5,030 | ₩4,909 | ₩4,909 | -2.13% | 4.4만 |
|---|
| 2026.06.15 | ₩4,976 | ₩5,070 | ₩4,976 | ₩4,976 | 0.00% | 2.9만 |
|---|
| 2026.06.12 | ₩5,110 | ₩5,137 | ₩4,990 | ₩5,016 | -1.83% | 3.1만 |
|---|
| 2026.06.11 | ₩4,990 | ₩5,110 | ₩4,990 | ₩5,083 | +1.88% | 2.1만 |
|---|
| 2026.06.10 | ₩4,976 | ₩5,150 | ₩4,976 | ₩5,057 | +1.61% | 1.7만 |
|---|
| 2026.06.09 | ₩4,990 | ₩5,050 | ₩4,976 | ₩4,976 | -0.27% | 3만 |
|---|
| 2026.06.08 | ₩4,990 | ₩5,083 | ₩4,990 | ₩5,043 | +1.07% | 2.2만 |
|---|
| 2026.06.05 | ₩5,030 | ₩5,043 | ₩4,990 | ₩4,990 | -0.80% | 1.2만 |
|---|
| 2026.06.04 | ₩5,016 | ₩5,070 | ₩4,963 | ₩5,003 | -0.27% | 3.4만 |
|---|
| 2026.06.03 | ₩5,097 | ₩5,123 | ₩5,030 | ₩5,043 | -1.05% | 1.8만 |
|---|
| 2026.06.02 | ₩5,110 | ₩5,150 | ₩5,030 | ₩5,110 | 0.00% | 3.1만 |
|---|
| 2026.06.01 | ₩5,016 | ₩5,202 | ₩5,016 | ₩5,057 | +0.80% | 3.2만 |
|---|
| 2026.05.29 | ₩5,150 | ₩5,205 | ₩4,963 | ₩5,043 | -2.08% | 7만 |
|---|
| 2026.05.28 | ₩5,150 | ₩5,217 | ₩5,083 | ₩5,150 | 0.00% | 4.2만 |
|---|
| 2026.05.27 | ₩5,164 | ₩5,257 | ₩5,110 | ₩5,190 | +0.52% | 2.2만 |
|---|
| 2026.05.26 | ₩5,177 | ₩5,217 | ₩5,098 | ₩5,150 | -0.52% | 3.9만 |
|---|
| 2026.05.22 | ₩5,244 | ₩5,297 | ₩5,123 | ₩5,150 | -1.79% | 5만 |
|---|
| 2026.05.21 | ₩5,230 | ₩5,284 | ₩5,170 | ₩5,271 | +0.77% | 2.7만 |
|---|
| 2026.05.20 | ₩5,217 | ₩5,257 | ₩5,157 | ₩5,230 | +0.26% | 3.1만 |
|---|
| 2026.05.19 | ₩5,164 | ₩5,257 | ₩5,117 | ₩5,217 | +1.04% | 8.1만 |
|---|
| 2026.05.18 | ₩5,123 | ₩5,217 | ₩5,030 | ₩5,070 | -1.04% | 4.6만 |
|---|
| 2026.05.15 | ₩5,150 | ₩5,311 | ₩5,083 | ₩5,110 | -0.78% | 9.6만 |
|---|
| 2026.05.14 | ₩5,097 | ₩5,271 | ₩5,030 | ₩5,244 | +2.89% | 5만 |
|---|
| 2026.05.13 | ₩5,217 | ₩5,244 | ₩4,976 | ₩5,016 | -3.85% | 11만 |
|---|
| 2026.05.12 | ₩5,150 | ₩5,257 | ₩5,110 | ₩5,123 | -0.52% | 12.6만 |
|---|
| 2026.05.11 | ₩5,123 | ₩5,230 | ₩5,083 | ₩5,177 | +1.04% | 7.5만 |
|---|
| 2026.05.08 | ₩5,137 | ₩5,198 | ₩5,123 | ₩5,137 | 0.00% | 3.9만 |
|---|
| 2026.05.07 | ₩5,110 | ₩5,204 | ₩5,110 | ₩5,137 | +0.52% | 1.7만 |
|---|
| 2026.05.06 | ₩5,150 | ₩5,190 | ₩5,150 | ₩5,150 | 0.00% | 3만 |
|---|
| 2026.05.05 | ₩5,244 | ₩5,244 | ₩5,083 | ₩5,150 | -1.79% | 4.7만 |
|---|
| 2026.05.04 | ₩5,351 | ₩5,351 | ₩5,150 | ₩5,164 | -3.50% | 4.7만 |
|---|
| 2026.05.01 | ₩5,150 | ₩5,297 | ₩5,150 | ₩5,230 | +1.56% | 5.8만 |
|---|
| 2026.04.30 | ₩5,217 | ₩5,309 | ₩5,164 | ₩5,204 | -0.26% | 4.1만 |
|---|
| 2026.04.29 | ₩5,284 | ₩5,367 | ₩5,164 | ₩5,164 | -2.28% | 6.9만 |
|---|
| 2026.04.28 | ₩5,230 | ₩5,271 | ₩5,190 | ₩5,230 | 0.00% | 1.4만 |
|---|
| 2026.04.27 | ₩5,297 | ₩5,297 | ₩5,217 | ₩5,230 | -1.26% | 3만 |
|---|
| 2026.04.24 | ₩5,317 | ₩5,337 | ₩5,230 | ₩5,271 | -0.88% | 1.3만 |
|---|
| 2026.04.23 | ₩5,485 | ₩5,498 | ₩5,177 | ₩5,324 | -2.93% | 13.2만 |
|---|
| 2026.04.22 | ₩5,418 | ₩5,525 | ₩5,351 | ₩5,485 | +1.23% | 8.1만 |
|---|
| 2026.04.21 | ₩5,271 | ₩5,351 | ₩5,204 | ₩5,324 | +1.02% | 2.9만 |
|---|
| 2026.04.20 | ₩5,311 | ₩5,351 | ₩5,164 | ₩5,324 | +0.25% | 9.4만 |
|---|
| 2026.04.17 | ₩5,444 | ₩5,444 | ₩5,244 | ₩5,271 | -3.19% | 13만 |
|---|
| 2026.04.16 | ₩5,324 | ₩5,525 | ₩5,324 | ₩5,337 | +0.25% | 15.1만 |
|---|
| 2026.04.15 | ₩5,418 | ₩5,418 | ₩5,324 | ₩5,337 | -1.48% | 6.8만 |
|---|
| 2026.04.14 | ₩5,284 | ₩5,418 | ₩5,230 | ₩5,324 | +0.76% | 12.5만 |
|---|
| 2026.04.13 | ₩5,485 | ₩5,498 | ₩5,284 | ₩5,284 | -3.66% | 6.7만 |
|---|
| 2026.04.10 | ₩5,418 | ₩5,565 | ₩5,311 | ₩5,471 | +0.99% | 9.5만 |
|---|
| 2026.04.09 | ₩5,511 | ₩5,585 | ₩5,418 | ₩5,418 | -1.70% | 3.5만 |
|---|
| 2026.04.08 | ₩5,618 | ₩5,618 | ₩5,498 | ₩5,498 | -2.14% | 3.8만 |
|---|
| 2026.04.07 | ₩5,618 | ₩5,739 | ₩5,618 | ₩5,632 | +0.24% | 3.4만 |
|---|
| 2026.04.06 | ₩5,551 | ₩5,725 | ₩5,511 | ₩5,699 | +2.65% | 7.4만 |
|---|
| 2026.04.02 | ₩5,618 | ₩5,685 | ₩5,485 | ₩5,551 | -1.19% | 6만 |
|---|
| 2026.04.01 | ₩5,779 | ₩5,779 | ₩5,612 | ₩5,672 | -1.85% | 15.2만 |
|---|
| 2026.03.31 | ₩5,565 | ₩5,752 | ₩5,471 | ₩5,725 | +2.88% | 13.2만 |
|---|
| 2026.03.30 | ₩5,699 | ₩5,712 | ₩5,411 | ₩5,538 | -2.82% | 16.4만 |
|---|
| 2026.03.27 | ₩5,659 | ₩5,725 | ₩5,592 | ₩5,699 | +0.71% | 8.1만 |
|---|
| 2026.03.26 | ₩5,324 | ₩5,725 | ₩5,324 | ₩5,659 | +6.28% | 16.4만 |
|---|
| 2026.03.25 | ₩5,498 | ₩5,511 | ₩5,257 | ₩5,297 | -3.65% | 9.6만 |
|---|
| 2026.03.24 | ₩5,565 | ₩5,685 | ₩5,324 | ₩5,485 | -1.44% | 16.6만 |
|---|
| 2026.03.23 | ₩5,779 | ₩5,779 | ₩5,511 | ₩5,645 | -2.31% | 11.1만 |
|---|
| 2026.03.20 | ₩5,819 | ₩5,832 | ₩5,612 | ₩5,739 | -1.38% | 12만 |
|---|
| 2026.03.19 | ₩5,378 | ₩5,832 | ₩5,378 | ₩5,739 | +6.72% | 27.1만 |
|---|
| 2026.03.18 | ₩5,284 | ₩5,404 | ₩5,244 | ₩5,378 | +1.77% | 8.1만 |
|---|
| 2026.03.17 | ₩5,150 | ₩5,311 | ₩5,083 | ₩5,271 | +2.34% | 13.6만 |
|---|
| 2026.03.16 | ₩5,351 | ₩5,458 | ₩5,030 | ₩5,030 | -6.00% | 18.3만 |
|---|
| 2026.03.13 | ₩5,752 | ₩5,752 | ₩5,311 | ₩5,378 | -6.51% | 17.9만 |
|---|
| 2026.03.12 | ₩5,739 | ₩5,739 | ₩5,538 | ₩5,578 | -2.80% | 13.6만 |
|---|
| 2026.03.11 | ₩5,485 | ₩5,725 | ₩5,485 | ₩5,565 | +1.46% | 16.5만 |
|---|
| 2026.03.10 | ₩5,779 | ₩5,779 | ₩5,444 | ₩5,471 | -5.32% | 10.2만 |
|---|
| 2026.03.09 | ₩5,846 | ₩5,953 | ₩5,551 | ₩5,725 | -2.06% | 26.8만 |
|---|
| 2026.03.06 | ₩5,873 | ₩5,873 | ₩5,551 | ₩5,632 | -4.10% | 18.2만 |
|---|
| 2026.03.05 | ₩5,618 | ₩5,766 | ₩5,545 | ₩5,725 | +1.90% | 11.1만 |
|---|
| 2026.03.04 | ₩5,337 | ₩5,663 | ₩5,288 | ₩5,578 | +4.51% | 15만 |
|---|
| 2026.03.03 | ₩5,592 | ₩5,592 | ₩5,164 | ₩5,284 | -5.50% | 11.4만 |
|---|
| 2026.03.02 | ₩5,538 | ₩5,538 | ₩5,162 | ₩5,351 | -3.38% | 12.8만 |
|---|
| 2026.02.27 | ₩5,271 | ₩5,271 | ₩5,190 | ₩5,217 | -1.02% | 4만 |
|---|
| 2026.02.26 | ₩5,177 | ₩5,337 | ₩5,137 | ₩5,271 | +1.81% | 6.6만 |
|---|
| 2026.02.25 | ₩5,297 | ₩5,324 | ₩5,137 | ₩5,217 | -1.52% | 5.3만 |
|---|
| 2026.02.24 | ₩5,351 | ₩5,364 | ₩5,190 | ₩5,230 | -2.25% | 8.1만 |
|---|
| 2026.02.23 | ₩5,418 | ₩5,478 | ₩5,244 | ₩5,284 | -2.47% | 4.3만 |
|---|
| 2026.02.20 | ₩5,431 | ₩5,592 | ₩5,297 | ₩5,458 | +0.49% | 28.3만 |
|---|
| 2026.02.19 | ₩5,311 | ₩5,418 | ₩5,257 | ₩5,351 | +0.76% | 9.6만 |
|---|
| 2026.02.18 | ₩5,311 | ₩5,378 | ₩5,097 | ₩5,311 | 0.00% | 4.3만 |
|---|
| 2026.02.17 | ₩5,217 | ₩5,351 | ₩5,097 | ₩5,230 | +0.26% | 11.2만 |
|---|
| 2026.02.13 | ₩5,204 | ₩5,333 | ₩5,150 | ₩5,190 | -0.26% | 10.1만 |
|---|
| 2026.02.12 | ₩5,057 | ₩5,244 | ₩5,016 | ₩5,137 | +1.59% | 19.6만 |
|---|
| 2026.02.11 | ₩5,097 | ₩5,123 | ₩5,045 | ₩5,083 | -0.26% | 3.5만 |
|---|
| 2026.02.10 | ₩5,083 | ₩5,130 | ₩4,950 | ₩5,057 | -0.53% | 15.6만 |
|---|
| 2026.02.09 | ₩5,030 | ₩5,157 | ₩4,976 | ₩5,016 | -0.27% | 13.5만 |
|---|
| 2026.02.06 | ₩5,123 | ₩5,257 | ₩5,030 | ₩5,030 | -1.83% | 6.8만 |
|---|
| 2026.02.05 | ₩5,123 | ₩5,271 | ₩5,030 | ₩5,030 | -1.83% | 9.5만 |
|---|
| 2026.02.04 | ₩5,230 | ₩5,271 | ₩5,110 | ₩5,137 | -1.79% | 7.5만 |
|---|
| 2026.02.03 | ₩5,150 | ₩5,217 | ₩5,150 | ₩5,204 | +1.04% | 2.5만 |
|---|
| 2026.02.02 | ₩5,083 | ₩5,170 | ₩5,030 | ₩5,097 | +0.26% | 5.4만 |
|---|
| 2026.01.30 | ₩5,204 | ₩5,230 | ₩5,057 | ₩5,057 | -2.83% | 11.2만 |
|---|
| 2026.01.29 | ₩5,244 | ₩5,351 | ₩5,137 | ₩5,137 | -2.04% | 11.5만 |
|---|
| 2026.01.28 | ₩5,444 | ₩5,498 | ₩5,150 | ₩5,190 | -4.67% | 16.7만 |
|---|
| 2026.01.27 | ₩5,230 | ₩5,498 | ₩5,230 | ₩5,364 | +2.56% | 8만 |
|---|
| 2026.01.26 | ₩5,485 | ₩5,525 | ₩5,217 | ₩5,230 | -4.63% | 7.9만 |
|---|
| 2026.01.23 | ₩5,458 | ₩5,685 | ₩5,324 | ₩5,391 | -1.23% | 10.8만 |
|---|
| 2026.01.22 | ₩5,378 | ₩5,705 | ₩5,230 | ₩5,458 | +1.49% | 32.8만 |
|---|
| 2026.01.21 | ₩5,204 | ₩5,418 | ₩5,204 | ₩5,391 | +3.60% | 8.2만 |
|---|
| 2026.01.20 | ₩5,150 | ₩5,337 | ₩5,123 | ₩5,204 | +1.04% | 37.7만 |
|---|
| 2026.01.16 | ₩5,164 | ₩5,324 | ₩5,164 | ₩5,204 | +0.78% | 14.2만 |
|---|
| 2026.01.15 | ₩5,257 | ₩5,337 | ₩5,057 | ₩5,110 | -2.80% | 5만 |
|---|
| 2026.01.14 | ₩5,057 | ₩5,592 | ₩4,990 | ₩5,230 | +3.44% | 20.1만 |
|---|
| 2026.01.13 | ₩5,110 | ₩5,110 | ₩4,952 | ₩5,003 | -2.09% | 4.4만 |
|---|
| 2026.01.12 | ₩5,057 | ₩5,217 | ₩4,990 | ₩5,030 | -0.53% | 5.1만 |
|---|
| 2026.01.09 | ₩4,990 | ₩5,030 | ₩4,909 | ₩4,990 | 0.00% | 2.8만 |
|---|
| 2026.01.08 | ₩4,896 | ₩5,070 | ₩4,896 | ₩4,936 | +0.82% | 4.1만 |
|---|
| 2026.01.07 | ₩4,963 | ₩4,980 | ₩4,896 | ₩4,896 | -1.35% | 2.2만 |
|---|
| 2026.01.06 | ₩4,950 | ₩5,070 | ₩4,950 | ₩4,963 | +0.27% | 2만 |
|---|
| 2026.01.05 | ₩5,043 | ₩5,043 | ₩4,950 | ₩4,976 | -1.33% | 3.9만 |
|---|
| 2026.01.02 | ₩4,991 | ₩5,137 | ₩4,950 | ₩4,976 | -0.29% | 2.6만 |
|---|
| 2025.12.31 | ₩5,083 | ₩5,110 | ₩4,990 | ₩5,043 | -0.79% | 2.6만 |
|---|
| 2025.12.30 | ₩5,097 | ₩5,097 | ₩5,027 | ₩5,083 | -0.26% | 8.2만 |
|---|
| 2025.12.29 | ₩5,097 | ₩5,177 | ₩5,083 | ₩5,097 | 0.00% | 1.8만 |
|---|
| 2025.12.26 | ₩5,110 | ₩5,150 | ₩5,070 | ₩5,123 | +0.26% | 1.6만 |
|---|
| 2025.12.24 | ₩5,217 | ₩5,217 | ₩5,123 | ₩5,164 | -1.03% | 4.2천 |
|---|
| 2025.12.23 | ₩5,110 | ₩5,217 | ₩5,097 | ₩5,190 | +1.57% | 5.5만 |
|---|
| 2025.12.22 | ₩5,271 | ₩5,351 | ₩5,150 | ₩5,164 | -2.03% | 4만 |
|---|
| 2025.12.19 | ₩5,324 | ₩5,358 | ₩5,204 | ₩5,244 | -1.51% | 4.8만 |
|---|
| 2025.12.18 | ₩5,284 | ₩5,378 | ₩5,244 | ₩5,337 | +1.01% | 14.1만 |
|---|
| 2025.12.17 | ₩5,164 | ₩5,271 | ₩5,164 | ₩5,271 | +2.07% | 3.4만 |
|---|
| 2025.12.16 | ₩5,070 | ₩5,150 | ₩5,043 | ₩5,150 | +1.58% | 4.8만 |
|---|
| 2025.12.15 | ₩5,123 | ₩5,123 | ₩5,030 | ₩5,070 | -1.04% | 2.5만 |
|---|
| 2025.12.12 | ₩5,123 | ₩5,123 | ₩5,054 | ₩5,070 | -1.04% | 2.9만 |
|---|
| 2025.12.11 | ₩5,150 | ₩5,150 | ₩5,110 | ₩5,137 | -0.26% | 3만 |
|---|
| 2025.12.10 | ₩5,016 | ₩5,137 | ₩5,016 | ₩5,123 | +2.13% | 4.4만 |
|---|
| 2025.12.09 | ₩5,057 | ₩5,057 | ₩4,963 | ₩5,003 | -1.06% | 5.7만 |
|---|
| 2025.12.08 | ₩4,990 | ₩5,083 | ₩4,986 | ₩5,016 | +0.54% | 2.2만 |
|---|
| 2025.12.05 | ₩4,950 | ₩5,083 | ₩4,950 | ₩5,016 | +1.35% | 2.1만 |
|---|
| 2025.12.04 | ₩5,014 | ₩5,014 | ₩4,909 | ₩4,963 | -1.01% | 4.6만 |
|---|
| 2025.12.03 | ₩4,909 | ₩5,003 | ₩4,909 | ₩4,990 | +1.63% | 6.6만 |
|---|
| 2025.12.02 | ₩4,883 | ₩4,963 | ₩4,883 | ₩4,950 | +1.37% | 2.5만 |
|---|
| 2025.12.01 | ₩4,816 | ₩4,923 | ₩4,816 | ₩4,909 | +1.94% | 3만 |
|---|
| 2025.11.28 | ₩5,030 | ₩5,030 | ₩4,669 | ₩4,816 | -4.26% | 8.8만 |
|---|
| 2025.11.26 | ₩4,976 | ₩5,097 | ₩4,976 | ₩4,976 | 0.00% | 4.9만 |
|---|
| 2025.11.25 | ₩4,990 | ₩5,127 | ₩4,990 | ₩5,030 | +0.80% | 3.7만 |
|---|
| 2025.11.24 | ₩5,083 | ₩5,142 | ₩4,950 | ₩5,070 | -0.26% | 6.4만 |
|---|
| 2025.11.21 | ₩4,990 | ₩5,113 | ₩4,964 | ₩5,043 | +1.07% | 5만 |
|---|
| 2025.11.20 | ₩4,789 | ₩5,123 | ₩4,769 | ₩5,030 | +5.03% | 11.4만 |
|---|
| 2025.11.19 | ₩4,749 | ₩4,789 | ₩4,695 | ₩4,722 | -0.56% | 2.8만 |
|---|
| 2025.11.18 | ₩4,789 | ₩4,829 | ₩4,762 | ₩4,789 | 0.00% | 3.2만 |
|---|
| 2025.11.17 | ₩4,762 | ₩4,896 | ₩4,762 | ₩4,816 | +1.12% | 6만 |
|---|
| 2025.11.14 | ₩4,695 | ₩4,762 | ₩4,695 | ₩4,762 | +1.42% | 2.1만 |
|---|
| 2025.11.13 | ₩4,695 | ₩4,762 | ₩4,682 | ₩4,695 | 0.00% | 2.4만 |
|---|
| 2025.11.12 | ₩4,709 | ₩4,749 | ₩4,709 | ₩4,722 | +0.28% | 2.5만 |
|---|
| 2025.11.11 | ₩4,735 | ₩4,742 | ₩4,695 | ₩4,722 | -0.28% | 1.7만 |
|---|
| 2025.11.10 | ₩4,789 | ₩4,810 | ₩4,682 | ₩4,695 | -1.96% | 2.8만 |
|---|
| 2025.11.07 | ₩4,802 | ₩4,802 | ₩4,735 | ₩4,776 | -0.56% | 2.1만 |
|---|
| 2025.11.06 | ₩4,816 | ₩4,843 | ₩4,722 | ₩4,776 | -0.83% | 7만 |
|---|
| 2025.11.05 | ₩4,749 | ₩4,802 | ₩4,729 | ₩4,789 | +0.85% | 3.6만 |
|---|
| 2025.11.04 | ₩4,789 | ₩4,856 | ₩4,695 | ₩4,709 | -1.68% | 3.5만 |
|---|
| 2025.11.03 | ₩4,789 | ₩4,883 | ₩4,709 | ₩4,856 | +1.40% | 6.2만 |
|---|
| 2025.10.31 | ₩4,869 | ₩4,869 | ₩4,695 | ₩4,829 | -0.82% | 3만 |
|---|
| 2025.10.30 | ₩4,762 | ₩4,923 | ₩4,735 | ₩4,735 | -0.56% | 6.4만 |
|---|
| 2025.10.29 | ₩4,883 | ₩4,896 | ₩4,749 | ₩4,749 | -2.74% | 6만 |
|---|
| 2025.10.28 | ₩4,802 | ₩4,950 | ₩4,789 | ₩4,869 | +1.39% | 7.4만 |
|---|
| 2025.10.27 | ₩4,735 | ₩4,896 | ₩4,682 | ₩4,802 | +1.41% | 4.6만 |
|---|
| 2025.10.24 | ₩4,816 | ₩4,869 | ₩4,615 | ₩4,735 | -1.67% | 10.7만 |
|---|
| 2025.10.23 | ₩4,749 | ₩4,936 | ₩4,749 | ₩4,816 | +1.41% | 5.2만 |
|---|
| 2025.10.22 | ₩4,655 | ₩4,776 | ₩4,646 | ₩4,735 | +1.72% | 3.1만 |
|---|
| 2025.10.21 | ₩4,682 | ₩4,749 | ₩4,655 | ₩4,655 | -0.57% | 4.5만 |
|---|
| 2025.10.20 | ₩4,776 | ₩4,789 | ₩4,709 | ₩4,722 | -1.12% | 2.8만 |
|---|
| 2025.10.17 | ₩4,709 | ₩4,756 | ₩4,709 | ₩4,735 | +0.57% | 2.3만 |
|---|
| 2025.10.16 | ₩4,802 | ₩4,856 | ₩4,722 | ₩4,749 | -1.11% | 4.7만 |
|---|
| 2025.10.15 | ₩4,642 | ₩4,802 | ₩4,642 | ₩4,756 | +2.45% | 4.1만 |
|---|
| 2025.10.14 | ₩4,655 | ₩4,816 | ₩4,655 | ₩4,655 | 0.00% | 8.6만 |
|---|
| 2025.10.13 | ₩4,695 | ₩4,776 | ₩4,655 | ₩4,695 | 0.00% | 5.2만 |
|---|
| 2025.10.10 | ₩4,722 | ₩4,735 | ₩4,548 | ₩4,669 | -1.13% | 5.9만 |
|---|