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 | ₩4,943 | ₩4,970 | ₩4,770 | ₩4,810 | -2.70% | 9.4만 |
| 2026.10.08 | ₩4,943 | ₩4,997 | ₩4,917 | ₩4,943 | 0.00% | 8.1만 |
| 2026.10.07 | ₩5,010 | ₩5,037 | ₩4,891 | ₩4,917 | -1.87% | 3.7만 |
| 2026.10.06 | ₩5,010 | ₩5,104 | ₩5,010 | ₩5,024 | +0.27% | 2.9만 |
| 2026.10.05 | ₩5,104 | ₩5,131 | ₩4,990 | ₩5,024 | -1.57% | 2.8만 |
| 2026.10.02 | ₩5,037 | ₩5,117 | ₩4,970 | ₩5,037 | 0.00% | 8.4만 |
| 2026.10.01 | ₩5,224 | ₩5,251 | ₩5,010 | ₩5,050 | -3.32% | 18.2만 |
| 2026.09.30 | ₩5,157 | ₩5,278 | ₩5,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,224 |
| +1.30% |
| 11.5만 |
| 2026.09.29 | ₩4,716 | ₩5,157 | ₩4,716 | ₩5,077 | +7.65% | 24.6만 |
|---|
| 2026.09.28 | ₩4,783 | ₩4,797 | ₩4,703 | ₩4,730 | -1.12% | 2.7만 |
|---|
| 2026.09.25 | ₩4,756 | ₩4,810 | ₩4,730 | ₩4,756 | 0.00% | 2.3만 |
|---|
| 2026.09.24 | ₩4,770 | ₩4,783 | ₩4,730 | ₩4,756 | -0.28% | 3.7만 |
|---|
| 2026.09.23 | ₩4,823 | ₩4,915 | ₩4,730 | ₩4,783 | -0.83% | 4.9만 |
|---|
| 2026.09.22 | ₩4,917 | ₩4,957 | ₩4,823 | ₩4,837 | -1.63% | 3.4만 |
|---|
| 2026.09.21 | ₩4,943 | ₩4,984 | ₩4,890 | ₩4,917 | -0.54% | 5만 |
|---|
| 2026.09.18 | ₩4,957 | ₩4,984 | ₩4,917 | ₩4,957 | 0.00% | 3.4만 |
|---|
| 2026.09.17 | ₩5,037 | ₩5,105 | ₩4,930 | ₩4,943 | -1.86% | 10.2만 |
|---|
| 2026.09.16 | ₩5,064 | ₩5,131 | ₩5,037 | ₩5,037 | -0.53% | 5.7만 |
|---|
| 2026.09.15 | ₩5,104 | ₩5,131 | ₩5,064 | ₩5,064 | -0.79% | 3.5만 |
|---|
| 2026.09.14 | ₩5,131 | ₩5,131 | ₩5,050 | ₩5,117 | -0.26% | 5.2만 |
|---|
| 2026.09.11 | ₩5,050 | ₩5,119 | ₩5,010 | ₩5,050 | 0.00% | 6.3만 |
|---|
| 2026.09.10 | ₩5,077 | ₩5,131 | ₩5,010 | ₩5,050 | -0.53% | 16.2만 |
|---|
| 2026.09.09 | ₩5,184 | ₩5,184 | ₩5,077 | ₩5,104 | -1.55% | 5.6만 |
|---|
| 2026.09.08 | ₩5,077 | ₩5,197 | ₩5,010 | ₩5,157 | +1.58% | 5.2만 |
|---|
| 2026.09.04 | ₩4,943 | ₩4,984 | ₩4,810 | ₩4,890 | -1.08% | 6.1만 |
|---|
| 2026.09.03 | ₩4,943 | ₩5,117 | ₩4,943 | ₩4,943 | 0.00% | 3.6만 |
|---|
| 2026.09.02 | ₩5,117 | ₩5,144 | ₩5,010 | ₩5,024 | -1.83% | 4.9만 |
|---|
| 2026.09.01 | ₩5,184 | ₩5,184 | ₩5,064 | ₩5,064 | -2.32% | 7.8만 |
|---|
| 2026.08.31 | ₩5,251 | ₩5,251 | ₩5,117 | ₩5,157 | -1.78% | 6.7만 |
|---|
| 2026.08.28 | ₩5,104 | ₩5,264 | ₩5,077 | ₩5,144 | +0.79% | 4.4만 |
|---|
| 2026.08.27 | ₩5,131 | ₩5,131 | ₩4,997 | ₩5,077 | -1.04% | 1.6만 |
|---|
| 2026.08.26 | ₩4,970 | ₩5,077 | ₩4,961 | ₩5,050 | +1.61% | 2.5만 |
|---|
| 2026.08.25 | ₩5,050 | ₩5,137 | ₩4,970 | ₩4,970 | -1.59% | 5.2만 |
|---|
| 2026.08.24 | ₩5,171 | ₩5,243 | ₩5,050 | ₩5,077 | -1.81% | 5.1만 |
|---|
| 2026.08.21 | ₩5,144 | ₩5,237 | ₩5,117 | ₩5,171 | +0.52% | 6만 |
|---|
| 2026.08.20 | ₩5,077 | ₩5,211 | ₩5,065 | ₩5,131 | +1.05% | 3.3만 |
|---|
| 2026.08.19 | ₩5,077 | ₩5,131 | ₩4,984 | ₩5,037 | -0.79% | 12.1만 |
|---|
| 2026.08.18 | ₩5,131 | ₩5,215 | ₩5,024 | ₩5,037 | -1.82% | 4.1만 |
|---|
| 2026.08.17 | ₩5,184 | ₩5,237 | ₩5,044 | ₩5,090 | -1.80% | 8.1만 |
|---|
| 2026.08.14 | ₩5,131 | ₩5,211 | ₩5,037 | ₩5,157 | +0.52% | 3.8만 |
|---|
| 2026.08.13 | ₩4,970 | ₩5,104 | ₩4,930 | ₩5,077 | +2.15% | 2.9만 |
|---|
| 2026.08.12 | ₩5,129 | ₩5,129 | ₩4,930 | ₩4,957 | -3.36% | 2.7만 |
|---|
| 2026.08.11 | ₩5,157 | ₩5,251 | ₩5,010 | ₩5,037 | -2.33% | 5.3만 |
|---|
| 2026.08.10 | ₩4,984 | ₩5,144 | ₩4,966 | ₩5,144 | +3.22% | 5.5만 |
|---|
| 2026.08.07 | ₩5,251 | ₩5,264 | ₩4,943 | ₩5,024 | -4.33% | 7.4만 |
|---|
| 2026.08.06 | ₩5,010 | ₩5,211 | ₩4,943 | ₩5,211 | +4.00% | 10만 |
|---|
| 2026.08.05 | ₩5,090 | ₩5,090 | ₩4,797 | ₩4,863 | -4.46% | 9.2만 |
|---|
| 2026.08.04 | ₩4,957 | ₩5,077 | ₩4,903 | ₩5,010 | +1.08% | 2.9만 |
|---|
| 2026.08.03 | ₩4,797 | ₩5,010 | ₩4,797 | ₩4,957 | +3.34% | 4만 |
|---|
| 2026.07.31 | ₩4,984 | ₩4,984 | ₩4,770 | ₩4,850 | -2.68% | 3.6만 |
|---|
| 2026.07.30 | ₩4,810 | ₩4,997 | ₩4,810 | ₩4,917 | +2.22% | 5.5만 |
|---|
| 2026.07.29 | ₩4,850 | ₩4,943 | ₩4,743 | ₩4,770 | -1.65% | 4.5만 |
|---|
| 2026.07.28 | ₩4,930 | ₩5,010 | ₩4,743 | ₩4,837 | -1.90% | 3.3만 |
|---|
| 2026.07.27 | ₩4,810 | ₩5,064 | ₩4,636 | ₩4,943 | +2.78% | 8만 |
|---|
| 2026.07.24 | ₩5,291 | ₩5,344 | ₩4,676 | ₩4,823 | -8.84% | 17.5만 |
|---|
| 2026.07.23 | ₩5,144 | ₩5,331 | ₩5,104 | ₩5,144 | 0.00% | 21.4만 |
|---|
| 2026.07.22 | ₩4,476 | ₩5,197 | ₩4,476 | ₩4,930 | +10.15% | 60.6만 |
|---|
| 2026.07.21 | ₩4,529 | ₩4,650 | ₩4,516 | ₩4,516 | -0.29% | 1.7만 |
|---|
| 2026.07.20 | ₩4,596 | ₩4,636 | ₩4,476 | ₩4,516 | -1.74% | 2.3만 |
|---|
| 2026.07.17 | ₩4,476 | ₩4,663 | ₩4,463 | ₩4,503 | +0.60% | 8.1만 |
|---|
| 2026.07.16 | ₩4,676 | ₩4,863 | ₩4,409 | ₩4,436 | -5.14% | 10.1만 |
|---|
| 2026.07.15 | ₩4,943 | ₩4,943 | ₩4,850 | ₩4,877 | -1.35% | 1.3만 |
|---|
| 2026.07.14 | ₩4,797 | ₩4,930 | ₩4,797 | ₩4,890 | +1.95% | 2.9만 |
|---|
| 2026.07.13 | ₩4,984 | ₩4,984 | ₩4,823 | ₩4,850 | -2.68% | 2.9만 |
|---|
| 2026.07.10 | ₩4,890 | ₩4,930 | ₩4,837 | ₩4,917 | +0.55% | 1.1만 |
|---|
| 2026.07.09 | ₩4,823 | ₩4,917 | ₩4,803 | ₩4,850 | +0.55% | 2.8만 |
|---|
| 2026.07.08 | ₩4,810 | ₩4,917 | ₩4,797 | ₩4,850 | +0.83% | 2.4만 |
|---|
| 2026.07.07 | ₩4,850 | ₩4,850 | ₩4,743 | ₩4,797 | -1.10% | 1.6만 |
|---|
| 2026.07.06 | ₩4,716 | ₩4,850 | ₩4,716 | ₩4,810 | +1.98% | 3.1만 |
|---|
| 2026.07.02 | ₩4,703 | ₩4,783 | ₩4,623 | ₩4,770 | +1.42% | 2.8만 |
|---|
| 2026.07.01 | ₩4,569 | ₩4,636 | ₩4,516 | ₩4,596 | +0.58% | 2.3만 |
|---|
| 2026.06.30 | ₩4,569 | ₩4,609 | ₩4,516 | ₩4,516 | -1.17% | 1.8만 |
|---|
| 2026.06.29 | ₩4,556 | ₩4,668 | ₩4,489 | ₩4,556 | 0.00% | 3.5만 |
|---|
| 2026.06.26 | ₩4,529 | ₩4,636 | ₩4,369 | ₩4,489 | -0.88% | 11.6만 |
|---|
| 2026.06.25 | ₩4,596 | ₩4,662 | ₩4,503 | ₩4,529 | -1.45% | 6.4만 |
|---|
| 2026.06.24 | ₩4,676 | ₩4,716 | ₩4,516 | ₩4,596 | -1.71% | 5.9만 |
|---|
| 2026.06.23 | ₩4,676 | ₩4,756 | ₩4,663 | ₩4,703 | +0.57% | 6.5만 |
|---|
| 2026.06.22 | ₩4,716 | ₩4,797 | ₩4,623 | ₩4,756 | +0.85% | 6.5만 |
|---|
| 2026.06.18 | ₩4,797 | ₩4,903 | ₩4,684 | ₩4,716 | -1.67% | 5.7만 |
|---|
| 2026.06.17 | ₩4,943 | ₩5,010 | ₩4,797 | ₩4,837 | -2.16% | 2.7만 |
|---|
| 2026.06.16 | ₩5,010 | ₩5,024 | ₩4,903 | ₩4,903 | -2.13% | 4.4만 |
|---|
| 2026.06.15 | ₩4,970 | ₩5,064 | ₩4,970 | ₩4,970 | 0.00% | 2.9만 |
|---|
| 2026.06.12 | ₩5,104 | ₩5,131 | ₩4,984 | ₩5,010 | -1.83% | 3.1만 |
|---|
| 2026.06.11 | ₩4,984 | ₩5,104 | ₩4,984 | ₩5,077 | +1.88% | 2.1만 |
|---|
| 2026.06.10 | ₩4,970 | ₩5,144 | ₩4,970 | ₩5,050 | +1.61% | 1.7만 |
|---|
| 2026.06.09 | ₩4,984 | ₩5,044 | ₩4,970 | ₩4,970 | -0.27% | 3만 |
|---|
| 2026.06.08 | ₩4,984 | ₩5,077 | ₩4,984 | ₩5,037 | +1.07% | 2.2만 |
|---|
| 2026.06.05 | ₩5,024 | ₩5,037 | ₩4,984 | ₩4,984 | -0.80% | 1.2만 |
|---|
| 2026.06.04 | ₩5,010 | ₩5,064 | ₩4,957 | ₩4,997 | -0.27% | 3.4만 |
|---|
| 2026.06.03 | ₩5,090 | ₩5,117 | ₩5,024 | ₩5,037 | -1.05% | 1.8만 |
|---|
| 2026.06.02 | ₩5,104 | ₩5,144 | ₩5,024 | ₩5,104 | 0.00% | 3.1만 |
|---|
| 2026.06.01 | ₩5,010 | ₩5,196 | ₩5,010 | ₩5,050 | +0.80% | 3.2만 |
|---|
| 2026.05.29 | ₩5,144 | ₩5,199 | ₩4,957 | ₩5,037 | -2.08% | 7만 |
|---|
| 2026.05.28 | ₩5,144 | ₩5,211 | ₩5,077 | ₩5,144 | 0.00% | 4.2만 |
|---|
| 2026.05.27 | ₩5,157 | ₩5,251 | ₩5,104 | ₩5,184 | +0.52% | 2.2만 |
|---|
| 2026.05.26 | ₩5,171 | ₩5,211 | ₩5,092 | ₩5,144 | -0.52% | 3.9만 |
|---|
| 2026.05.22 | ₩5,237 | ₩5,291 | ₩5,117 | ₩5,144 | -1.79% | 5만 |
|---|
| 2026.05.21 | ₩5,224 | ₩5,278 | ₩5,164 | ₩5,264 | +0.77% | 2.7만 |
|---|
| 2026.05.20 | ₩5,211 | ₩5,251 | ₩5,151 | ₩5,224 | +0.26% | 3.1만 |
|---|
| 2026.05.19 | ₩5,157 | ₩5,251 | ₩5,111 | ₩5,211 | +1.04% | 8.1만 |
|---|
| 2026.05.18 | ₩5,117 | ₩5,211 | ₩5,024 | ₩5,064 | -1.04% | 4.6만 |
|---|
| 2026.05.15 | ₩5,144 | ₩5,304 | ₩5,077 | ₩5,104 | -0.78% | 9.6만 |
|---|
| 2026.05.14 | ₩5,090 | ₩5,264 | ₩5,024 | ₩5,237 | +2.89% | 5만 |
|---|
| 2026.05.13 | ₩5,211 | ₩5,237 | ₩4,970 | ₩5,010 | -3.85% | 11만 |
|---|
| 2026.05.12 | ₩5,144 | ₩5,251 | ₩5,104 | ₩5,117 | -0.52% | 12.6만 |
|---|
| 2026.05.11 | ₩5,117 | ₩5,224 | ₩5,077 | ₩5,171 | +1.04% | 7.5만 |
|---|
| 2026.05.08 | ₩5,131 | ₩5,192 | ₩5,117 | ₩5,131 | 0.00% | 3.9만 |
|---|
| 2026.05.07 | ₩5,104 | ₩5,197 | ₩5,104 | ₩5,131 | +0.52% | 1.7만 |
|---|
| 2026.05.06 | ₩5,144 | ₩5,184 | ₩5,144 | ₩5,144 | 0.00% | 3만 |
|---|
| 2026.05.05 | ₩5,237 | ₩5,237 | ₩5,077 | ₩5,144 | -1.79% | 4.7만 |
|---|
| 2026.05.04 | ₩5,344 | ₩5,344 | ₩5,144 | ₩5,157 | -3.50% | 4.7만 |
|---|
| 2026.05.01 | ₩5,144 | ₩5,291 | ₩5,144 | ₩5,224 | +1.56% | 5.8만 |
|---|
| 2026.04.30 | ₩5,211 | ₩5,303 | ₩5,157 | ₩5,197 | -0.26% | 4.1만 |
|---|
| 2026.04.29 | ₩5,278 | ₩5,360 | ₩5,157 | ₩5,157 | -2.28% | 6.9만 |
|---|
| 2026.04.28 | ₩5,224 | ₩5,264 | ₩5,184 | ₩5,224 | 0.00% | 1.4만 |
|---|
| 2026.04.27 | ₩5,291 | ₩5,291 | ₩5,211 | ₩5,224 | -1.26% | 3만 |
|---|
| 2026.04.24 | ₩5,311 | ₩5,331 | ₩5,224 | ₩5,264 | -0.88% | 1.3만 |
|---|
| 2026.04.23 | ₩5,478 | ₩5,491 | ₩5,171 | ₩5,318 | -2.93% | 13.2만 |
|---|
| 2026.04.22 | ₩5,411 | ₩5,518 | ₩5,344 | ₩5,478 | +1.23% | 8.1만 |
|---|
| 2026.04.21 | ₩5,264 | ₩5,344 | ₩5,197 | ₩5,318 | +1.02% | 2.9만 |
|---|
| 2026.04.20 | ₩5,304 | ₩5,344 | ₩5,157 | ₩5,318 | +0.25% | 9.4만 |
|---|
| 2026.04.17 | ₩5,438 | ₩5,438 | ₩5,237 | ₩5,264 | -3.19% | 13만 |
|---|
| 2026.04.16 | ₩5,318 | ₩5,518 | ₩5,318 | ₩5,331 | +0.25% | 15.1만 |
|---|
| 2026.04.15 | ₩5,411 | ₩5,411 | ₩5,318 | ₩5,331 | -1.48% | 6.8만 |
|---|
| 2026.04.14 | ₩5,278 | ₩5,411 | ₩5,224 | ₩5,318 | +0.76% | 12.5만 |
|---|
| 2026.04.13 | ₩5,478 | ₩5,491 | ₩5,278 | ₩5,278 | -3.66% | 6.7만 |
|---|
| 2026.04.10 | ₩5,411 | ₩5,558 | ₩5,304 | ₩5,465 | +0.99% | 9.5만 |
|---|
| 2026.04.09 | ₩5,505 | ₩5,578 | ₩5,411 | ₩5,411 | -1.70% | 3.5만 |
|---|
| 2026.04.08 | ₩5,612 | ₩5,612 | ₩5,491 | ₩5,491 | -2.14% | 3.8만 |
|---|
| 2026.04.07 | ₩5,612 | ₩5,732 | ₩5,612 | ₩5,625 | +0.24% | 3.4만 |
|---|
| 2026.04.06 | ₩5,545 | ₩5,718 | ₩5,505 | ₩5,692 | +2.65% | 7.4만 |
|---|
| 2026.04.02 | ₩5,612 | ₩5,678 | ₩5,478 | ₩5,545 | -1.19% | 6만 |
|---|
| 2026.04.01 | ₩5,772 | ₩5,772 | ₩5,605 | ₩5,665 | -1.85% | 15.2만 |
|---|
| 2026.03.31 | ₩5,558 | ₩5,745 | ₩5,465 | ₩5,718 | +2.88% | 13.2만 |
|---|
| 2026.03.30 | ₩5,692 | ₩5,705 | ₩5,404 | ₩5,531 | -2.82% | 16.4만 |
|---|
| 2026.03.27 | ₩5,652 | ₩5,718 | ₩5,585 | ₩5,692 | +0.71% | 8.1만 |
|---|
| 2026.03.26 | ₩5,318 | ₩5,718 | ₩5,318 | ₩5,652 | +6.28% | 16.4만 |
|---|
| 2026.03.25 | ₩5,491 | ₩5,505 | ₩5,251 | ₩5,291 | -3.65% | 9.6만 |
|---|
| 2026.03.24 | ₩5,558 | ₩5,678 | ₩5,318 | ₩5,478 | -1.44% | 16.6만 |
|---|
| 2026.03.23 | ₩5,772 | ₩5,772 | ₩5,505 | ₩5,638 | -2.31% | 11.1만 |
|---|
| 2026.03.20 | ₩5,812 | ₩5,825 | ₩5,605 | ₩5,732 | -1.38% | 12만 |
|---|
| 2026.03.19 | ₩5,371 | ₩5,825 | ₩5,371 | ₩5,732 | +6.72% | 27.1만 |
|---|
| 2026.03.18 | ₩5,278 | ₩5,398 | ₩5,237 | ₩5,371 | +1.77% | 8.1만 |
|---|
| 2026.03.17 | ₩5,144 | ₩5,304 | ₩5,077 | ₩5,264 | +2.34% | 13.6만 |
|---|
| 2026.03.16 | ₩5,344 | ₩5,451 | ₩5,024 | ₩5,024 | -6.00% | 18.3만 |
|---|
| 2026.03.13 | ₩5,745 | ₩5,745 | ₩5,304 | ₩5,371 | -6.51% | 17.9만 |
|---|
| 2026.03.12 | ₩5,732 | ₩5,732 | ₩5,531 | ₩5,571 | -2.80% | 13.6만 |
|---|
| 2026.03.11 | ₩5,478 | ₩5,718 | ₩5,478 | ₩5,558 | +1.46% | 16.5만 |
|---|
| 2026.03.10 | ₩5,772 | ₩5,772 | ₩5,438 | ₩5,465 | -5.32% | 10.2만 |
|---|
| 2026.03.09 | ₩5,839 | ₩5,946 | ₩5,545 | ₩5,718 | -2.06% | 26.8만 |
|---|
| 2026.03.06 | ₩5,865 | ₩5,865 | ₩5,545 | ₩5,625 | -4.10% | 18.2만 |
|---|
| 2026.03.05 | ₩5,612 | ₩5,759 | ₩5,538 | ₩5,718 | +1.90% | 11.1만 |
|---|
| 2026.03.04 | ₩5,331 | ₩5,656 | ₩5,282 | ₩5,571 | +4.51% | 15만 |
|---|
| 2026.03.03 | ₩5,585 | ₩5,585 | ₩5,157 | ₩5,278 | -5.50% | 11.4만 |
|---|
| 2026.03.02 | ₩5,531 | ₩5,531 | ₩5,156 | ₩5,344 | -3.38% | 12.8만 |
|---|
| 2026.02.27 | ₩5,264 | ₩5,264 | ₩5,184 | ₩5,211 | -1.02% | 4만 |
|---|
| 2026.02.26 | ₩5,171 | ₩5,331 | ₩5,131 | ₩5,264 | +1.81% | 6.6만 |
|---|
| 2026.02.25 | ₩5,291 | ₩5,318 | ₩5,131 | ₩5,211 | -1.52% | 5.3만 |
|---|
| 2026.02.24 | ₩5,344 | ₩5,358 | ₩5,184 | ₩5,224 | -2.25% | 8.1만 |
|---|
| 2026.02.23 | ₩5,411 | ₩5,471 | ₩5,237 | ₩5,278 | -2.47% | 4.3만 |
|---|
| 2026.02.20 | ₩5,424 | ₩5,585 | ₩5,291 | ₩5,451 | +0.49% | 28.3만 |
|---|
| 2026.02.19 | ₩5,304 | ₩5,411 | ₩5,251 | ₩5,344 | +0.76% | 9.6만 |
|---|
| 2026.02.18 | ₩5,304 | ₩5,371 | ₩5,090 | ₩5,304 | 0.00% | 4.3만 |
|---|
| 2026.02.17 | ₩5,211 | ₩5,344 | ₩5,090 | ₩5,224 | +0.26% | 11.2만 |
|---|
| 2026.02.13 | ₩5,197 | ₩5,327 | ₩5,144 | ₩5,184 | -0.26% | 10.1만 |
|---|
| 2026.02.12 | ₩5,050 | ₩5,237 | ₩5,010 | ₩5,131 | +1.59% | 19.6만 |
|---|
| 2026.02.11 | ₩5,090 | ₩5,117 | ₩5,038 | ₩5,077 | -0.26% | 3.5만 |
|---|
| 2026.02.10 | ₩5,077 | ₩5,124 | ₩4,943 | ₩5,050 | -0.53% | 15.6만 |
|---|
| 2026.02.09 | ₩5,024 | ₩5,151 | ₩4,970 | ₩5,010 | -0.27% | 13.5만 |
|---|
| 2026.02.06 | ₩5,117 | ₩5,251 | ₩5,024 | ₩5,024 | -1.83% | 6.8만 |
|---|
| 2026.02.05 | ₩5,117 | ₩5,264 | ₩5,024 | ₩5,024 | -1.83% | 9.5만 |
|---|
| 2026.02.04 | ₩5,224 | ₩5,264 | ₩5,104 | ₩5,131 | -1.79% | 7.5만 |
|---|
| 2026.02.03 | ₩5,144 | ₩5,211 | ₩5,144 | ₩5,197 | +1.04% | 2.5만 |
|---|
| 2026.02.02 | ₩5,077 | ₩5,164 | ₩5,024 | ₩5,090 | +0.26% | 5.4만 |
|---|
| 2026.01.30 | ₩5,197 | ₩5,224 | ₩5,050 | ₩5,050 | -2.83% | 11.2만 |
|---|
| 2026.01.29 | ₩5,237 | ₩5,344 | ₩5,131 | ₩5,131 | -2.04% | 11.5만 |
|---|
| 2026.01.28 | ₩5,438 | ₩5,491 | ₩5,144 | ₩5,184 | -4.67% | 16.7만 |
|---|
| 2026.01.27 | ₩5,224 | ₩5,491 | ₩5,224 | ₩5,358 | +2.56% | 8만 |
|---|
| 2026.01.26 | ₩5,478 | ₩5,518 | ₩5,211 | ₩5,224 | -4.63% | 7.9만 |
|---|
| 2026.01.23 | ₩5,451 | ₩5,678 | ₩5,318 | ₩5,384 | -1.23% | 10.8만 |
|---|
| 2026.01.22 | ₩5,371 | ₩5,698 | ₩5,224 | ₩5,451 | +1.49% | 32.8만 |
|---|
| 2026.01.21 | ₩5,197 | ₩5,411 | ₩5,197 | ₩5,384 | +3.60% | 8.2만 |
|---|
| 2026.01.20 | ₩5,144 | ₩5,331 | ₩5,117 | ₩5,197 | +1.04% | 37.7만 |
|---|
| 2026.01.16 | ₩5,157 | ₩5,318 | ₩5,157 | ₩5,197 | +0.78% | 14.2만 |
|---|
| 2026.01.15 | ₩5,251 | ₩5,331 | ₩5,050 | ₩5,104 | -2.80% | 5만 |
|---|
| 2026.01.14 | ₩5,050 | ₩5,585 | ₩4,984 | ₩5,224 | +3.44% | 20.1만 |
|---|
| 2026.01.13 | ₩5,104 | ₩5,104 | ₩4,946 | ₩4,997 | -2.09% | 4.4만 |
|---|
| 2026.01.12 | ₩5,050 | ₩5,211 | ₩4,984 | ₩5,024 | -0.53% | 5.1만 |
|---|
| 2026.01.09 | ₩4,984 | ₩5,024 | ₩4,903 | ₩4,984 | 0.00% | 2.8만 |
|---|
| 2026.01.08 | ₩4,890 | ₩5,064 | ₩4,890 | ₩4,930 | +0.82% | 4.1만 |
|---|
| 2026.01.07 | ₩4,957 | ₩4,974 | ₩4,890 | ₩4,890 | -1.35% | 2.2만 |
|---|
| 2026.01.06 | ₩4,943 | ₩5,064 | ₩4,943 | ₩4,957 | +0.27% | 2만 |
|---|
| 2026.01.05 | ₩5,037 | ₩5,037 | ₩4,943 | ₩4,970 | -1.33% | 3.9만 |
|---|
| 2026.01.02 | ₩4,985 | ₩5,131 | ₩4,943 | ₩4,970 | -0.29% | 2.6만 |
|---|
| 2025.12.31 | ₩5,077 | ₩5,104 | ₩4,984 | ₩5,037 | -0.79% | 2.6만 |
|---|
| 2025.12.30 | ₩5,090 | ₩5,090 | ₩5,021 | ₩5,077 | -0.26% | 8.2만 |
|---|
| 2025.12.29 | ₩5,090 | ₩5,171 | ₩5,077 | ₩5,090 | 0.00% | 1.8만 |
|---|
| 2025.12.26 | ₩5,104 | ₩5,144 | ₩5,064 | ₩5,117 | +0.26% | 1.6만 |
|---|
| 2025.12.24 | ₩5,211 | ₩5,211 | ₩5,117 | ₩5,157 | -1.03% | 4.2천 |
|---|
| 2025.12.23 | ₩5,104 | ₩5,211 | ₩5,090 | ₩5,184 | +1.57% | 5.5만 |
|---|
| 2025.12.22 | ₩5,264 | ₩5,344 | ₩5,144 | ₩5,157 | -2.03% | 4만 |
|---|
| 2025.12.19 | ₩5,318 | ₩5,351 | ₩5,197 | ₩5,237 | -1.51% | 4.8만 |
|---|
| 2025.12.18 | ₩5,278 | ₩5,371 | ₩5,237 | ₩5,331 | +1.01% | 14.1만 |
|---|
| 2025.12.17 | ₩5,157 | ₩5,264 | ₩5,157 | ₩5,264 | +2.07% | 3.4만 |
|---|
| 2025.12.16 | ₩5,064 | ₩5,144 | ₩5,037 | ₩5,144 | +1.58% | 4.8만 |
|---|
| 2025.12.15 | ₩5,117 | ₩5,117 | ₩5,024 | ₩5,064 | -1.04% | 2.5만 |
|---|
| 2025.12.12 | ₩5,117 | ₩5,117 | ₩5,048 | ₩5,064 | -1.04% | 2.9만 |
|---|
| 2025.12.11 | ₩5,144 | ₩5,144 | ₩5,104 | ₩5,131 | -0.26% | 3만 |
|---|
| 2025.12.10 | ₩5,010 | ₩5,131 | ₩5,010 | ₩5,117 | +2.13% | 4.4만 |
|---|
| 2025.12.09 | ₩5,050 | ₩5,050 | ₩4,957 | ₩4,997 | -1.06% | 5.7만 |
|---|
| 2025.12.08 | ₩4,984 | ₩5,077 | ₩4,980 | ₩5,010 | +0.54% | 2.2만 |
|---|
| 2025.12.05 | ₩4,943 | ₩5,077 | ₩4,943 | ₩5,010 | +1.35% | 2.1만 |
|---|
| 2025.12.04 | ₩5,008 | ₩5,008 | ₩4,903 | ₩4,957 | -1.01% | 4.6만 |
|---|
| 2025.12.03 | ₩4,903 | ₩4,997 | ₩4,903 | ₩4,984 | +1.63% | 6.6만 |
|---|
| 2025.12.02 | ₩4,877 | ₩4,957 | ₩4,877 | ₩4,943 | +1.37% | 2.5만 |
|---|
| 2025.12.01 | ₩4,810 | ₩4,917 | ₩4,810 | ₩4,903 | +1.94% | 3만 |
|---|
| 2025.11.28 | ₩5,024 | ₩5,024 | ₩4,663 | ₩4,810 | -4.26% | 8.8만 |
|---|
| 2025.11.26 | ₩4,970 | ₩5,090 | ₩4,970 | ₩4,970 | 0.00% | 4.9만 |
|---|
| 2025.11.25 | ₩4,984 | ₩5,121 | ₩4,984 | ₩5,024 | +0.80% | 3.7만 |
|---|
| 2025.11.24 | ₩5,077 | ₩5,136 | ₩4,943 | ₩5,064 | -0.26% | 6.4만 |
|---|
| 2025.11.21 | ₩4,984 | ₩5,106 | ₩4,958 | ₩5,037 | +1.07% | 5만 |
|---|
| 2025.11.20 | ₩4,783 | ₩5,117 | ₩4,763 | ₩5,024 | +5.03% | 11.4만 |
|---|
| 2025.11.19 | ₩4,743 | ₩4,783 | ₩4,690 | ₩4,716 | -0.56% | 2.8만 |
|---|
| 2025.11.18 | ₩4,783 | ₩4,823 | ₩4,756 | ₩4,783 | 0.00% | 3.2만 |
|---|
| 2025.11.17 | ₩4,756 | ₩4,890 | ₩4,756 | ₩4,810 | +1.12% | 6만 |
|---|
| 2025.11.14 | ₩4,690 | ₩4,756 | ₩4,690 | ₩4,756 | +1.42% | 2.1만 |
|---|
| 2025.11.13 | ₩4,690 | ₩4,756 | ₩4,676 | ₩4,690 | 0.00% | 2.4만 |
|---|
| 2025.11.12 | ₩4,703 | ₩4,743 | ₩4,703 | ₩4,716 | +0.28% | 2.5만 |
|---|
| 2025.11.11 | ₩4,730 | ₩4,736 | ₩4,690 | ₩4,716 | -0.28% | 1.7만 |
|---|
| 2025.11.10 | ₩4,783 | ₩4,805 | ₩4,676 | ₩4,690 | -1.96% | 2.8만 |
|---|
| 2025.11.07 | ₩4,797 | ₩4,797 | ₩4,730 | ₩4,770 | -0.56% | 2.1만 |
|---|
| 2025.11.06 | ₩4,810 | ₩4,837 | ₩4,716 | ₩4,770 | -0.83% | 7만 |
|---|
| 2025.11.05 | ₩4,743 | ₩4,797 | ₩4,723 | ₩4,783 | +0.85% | 3.6만 |
|---|
| 2025.11.04 | ₩4,783 | ₩4,850 | ₩4,690 | ₩4,703 | -1.68% | 3.5만 |
|---|
| 2025.11.03 | ₩4,783 | ₩4,877 | ₩4,703 | ₩4,850 | +1.40% | 6.2만 |
|---|
| 2025.10.31 | ₩4,863 | ₩4,863 | ₩4,690 | ₩4,823 | -0.82% | 3만 |
|---|
| 2025.10.30 | ₩4,756 | ₩4,917 | ₩4,730 | ₩4,730 | -0.56% | 6.4만 |
|---|
| 2025.10.29 | ₩4,877 | ₩4,890 | ₩4,743 | ₩4,743 | -2.74% | 6만 |
|---|
| 2025.10.28 | ₩4,797 | ₩4,943 | ₩4,783 | ₩4,863 | +1.39% | 7.4만 |
|---|
| 2025.10.27 | ₩4,730 | ₩4,890 | ₩4,676 | ₩4,797 | +1.41% | 4.6만 |
|---|
| 2025.10.24 | ₩4,810 | ₩4,863 | ₩4,609 | ₩4,730 | -1.67% | 10.7만 |
|---|
| 2025.10.23 | ₩4,743 | ₩4,930 | ₩4,743 | ₩4,810 | +1.41% | 5.2만 |
|---|
| 2025.10.22 | ₩4,650 | ₩4,770 | ₩4,640 | ₩4,730 | +1.72% | 3.1만 |
|---|
| 2025.10.21 | ₩4,676 | ₩4,743 | ₩4,650 | ₩4,650 | -0.57% | 4.5만 |
|---|
| 2025.10.20 | ₩4,770 | ₩4,783 | ₩4,703 | ₩4,716 | -1.12% | 2.8만 |
|---|
| 2025.10.17 | ₩4,703 | ₩4,750 | ₩4,703 | ₩4,730 | +0.57% | 2.3만 |
|---|
| 2025.10.16 | ₩4,797 | ₩4,850 | ₩4,716 | ₩4,743 | -1.11% | 4.7만 |
|---|
| 2025.10.15 | ₩4,636 | ₩4,797 | ₩4,636 | ₩4,750 | +2.45% | 4.1만 |
|---|
| 2025.10.14 | ₩4,650 | ₩4,810 | ₩4,650 | ₩4,650 | 0.00% | 8.6만 |
|---|
| 2025.10.13 | ₩4,690 | ₩4,770 | ₩4,650 | ₩4,690 | 0.00% | 5.2만 |
|---|
| 2025.10.10 | ₩4,716 | ₩4,730 | ₩4,543 | ₩4,663 | -1.13% | 5.9만 |
|---|