시장 데이터를 불러오는 중
GasLog Partners LP 8.625% Series A Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units · GLOP-PA · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,063 | ₩34,063 | ₩33,742 | ₩33,742 | -0.94% | 973 |
| 2026.10.08 | ₩33,769 | ₩34,452 | ₩33,514 | ₩33,554 | -0.63% | 2.2천 |
| 2026.10.07 | ₩33,259 | ₩33,702 | ₩33,259 | ₩33,702 | +1.33% | 2.6천 |
| 2026.10.06 | ₩33,702 | ₩33,932 | ₩33,353 | ₩33,380 | -0.95% | 1.6만 |
| 2026.10.05 | ₩33,501 | ₩33,795 | ₩33,501 | ₩33,728 | +0.68% | 4.7천 |
| 2026.10.02 | ₩33,769 | ₩34,077 | ₩33,688 | ₩33,702 | -0.20% | 6천 |
| 2026.10.01 | ₩33,836 | ₩33,836 | ₩33,527 | ₩33,769 | -0.20% | 3.8천 |
| 2026.09.30 | ₩32,938 | ₩34,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,938 |
| ₩33,929 |
| +3.01% |
| 5천 |
| 2026.09.29 | ₩33,836 | ₩34,035 | ₩33,836 | ₩34,034 | +0.59% | 1.7천 |
|---|
| 2026.09.28 | ₩33,916 | ₩33,929 | ₩33,836 | ₩33,836 | -0.24% | 1.9천 |
|---|
| 2026.09.25 | ₩33,903 | ₩34,204 | ₩33,895 | ₩33,916 | +0.04% | 1.9천 |
|---|
| 2026.09.24 | ₩34,090 | ₩34,187 | ₩33,970 | ₩34,010 | -0.24% | 6.1천 |
|---|
| 2026.09.23 | ₩33,976 | ₩34,102 | ₩33,976 | ₩34,078 | +0.30% | 2.3천 |
|---|
| 2026.09.22 | ₩33,903 | ₩34,169 | ₩33,836 | ₩33,836 | -0.20% | 2.3천 |
|---|
| 2026.09.21 | ₩33,903 | ₩34,305 | ₩33,889 | ₩33,903 | 0.00% | 3.1천 |
|---|
| 2026.09.18 | ₩33,929 | ₩34,144 | ₩33,929 | ₩33,970 | +0.12% | 2.2천 |
|---|
| 2026.09.17 | ₩34,104 | ₩34,305 | ₩34,050 | ₩34,050 | -0.16% | 5.3천 |
|---|
| 2026.09.16 | ₩34,318 | ₩34,318 | ₩34,010 | ₩34,211 | -0.31% | 1.2천 |
|---|
| 2026.09.15 | ₩34,224 | ₩34,800 | ₩34,224 | ₩34,224 | 0.00% | 4.8천 |
|---|
| 2026.09.14 | ₩34,278 | ₩34,371 | ₩34,264 | ₩34,264 | -0.04% | 2천 |
|---|
| 2026.09.11 | ₩33,983 | ₩34,171 | ₩33,983 | ₩34,171 | +0.55% | 4.5천 |
|---|
| 2026.09.10 | ₩34,023 | ₩34,076 | ₩33,970 | ₩33,983 | -0.12% | 2천 |
|---|
| 2026.09.09 | ₩33,795 | ₩34,385 | ₩33,795 | ₩33,876 | +0.24% | 3.6천 |
|---|
| 2026.09.08 | ₩34,090 | ₩34,090 | ₩33,608 | ₩33,929 | -0.47% | 8.9천 |
|---|
| 2026.09.04 | ₩34,305 | ₩34,506 | ₩34,264 | ₩34,274 | -0.09% | 1.4만 |
|---|
| 2026.09.03 | ₩34,238 | ₩34,372 | ₩34,184 | ₩34,372 | +0.39% | 2.3천 |
|---|
| 2026.09.02 | ₩34,372 | ₩34,438 | ₩34,238 | ₩34,238 | -0.39% | 5.1천 |
|---|
| 2026.09.01 | ₩34,305 | ₩34,428 | ₩34,305 | ₩34,372 | +0.20% | 8.1천 |
|---|
| 2026.08.31 | ₩34,117 | ₩34,331 | ₩34,117 | ₩34,331 | +0.63% | 4.2천 |
|---|
| 2026.08.28 | ₩34,305 | ₩34,320 | ₩34,305 | ₩34,305 | 0.00% | 3.2천 |
|---|
| 2026.08.27 | ₩34,419 | ₩34,419 | ₩34,305 | ₩34,305 | -0.33% | 1.9천 |
|---|
| 2026.08.26 | ₩34,305 | ₩34,305 | ₩34,265 | ₩34,271 | -0.10% | 2.3천 |
|---|
| 2026.08.25 | ₩34,211 | ₩34,278 | ₩34,211 | ₩34,238 | +0.08% | 6.5천 |
|---|
| 2026.08.24 | ₩34,224 | ₩34,331 | ₩34,157 | ₩34,331 | +0.31% | 3.6천 |
|---|
| 2026.08.21 | ₩34,238 | ₩34,238 | ₩34,222 | ₩34,237 | -0.00% | 2.9천 |
|---|
| 2026.08.20 | ₩34,171 | ₩34,305 | ₩34,010 | ₩34,090 | -0.24% | 1.1만 |
|---|
| 2026.08.19 | ₩34,305 | ₩34,412 | ₩34,238 | ₩34,305 | 0.00% | 1.2만 |
|---|
| 2026.08.18 | ₩34,144 | ₩34,351 | ₩34,144 | ₩34,264 | +0.35% | 3.5천 |
|---|
| 2026.08.17 | ₩34,224 | ₩34,229 | ₩34,050 | ₩34,157 | -0.20% | 1.5천 |
|---|
| 2026.08.14 | ₩34,238 | ₩34,311 | ₩34,063 | ₩34,063 | -0.51% | 7.8천 |
|---|
| 2026.08.13 | ₩34,197 | ₩34,305 | ₩34,197 | ₩34,238 | +0.12% | 1.8천 |
|---|
| 2026.08.12 | ₩34,197 | ₩34,385 | ₩34,197 | ₩34,363 | +0.49% | 1.1천 |
|---|
| 2026.08.11 | ₩34,171 | ₩34,224 | ₩34,171 | ₩34,224 | +0.16% | 1.6천 |
|---|
| 2026.08.10 | ₩34,171 | ₩34,264 | ₩34,171 | ₩34,224 | +0.16% | 5천 |
|---|
| 2026.08.07 | ₩34,211 | ₩34,271 | ₩34,197 | ₩34,238 | +0.08% | 2.6천 |
|---|
| 2026.08.06 | ₩34,104 | ₩34,358 | ₩34,104 | ₩34,358 | +0.75% | 5.7천 |
|---|
| 2026.08.05 | ₩34,037 | ₩34,184 | ₩34,037 | ₩34,184 | +0.43% | 482 |
|---|
| 2026.08.04 | ₩34,184 | ₩34,251 | ₩34,171 | ₩34,184 | 0.00% | 3천 |
|---|
| 2026.08.03 | ₩34,171 | ₩34,258 | ₩34,077 | ₩34,258 | +0.25% | 3천 |
|---|
| 2026.07.31 | ₩34,037 | ₩34,117 | ₩34,037 | ₩34,104 | +0.20% | 639 |
|---|
| 2026.07.30 | ₩34,050 | ₩34,171 | ₩34,050 | ₩34,171 | +0.35% | 1.1천 |
|---|
| 2026.07.29 | ₩34,104 | ₩34,238 | ₩34,077 | ₩34,171 | +0.20% | 2.4천 |
|---|
| 2026.07.28 | ₩34,090 | ₩34,184 | ₩34,090 | ₩34,157 | +0.20% | 1.2천 |
|---|
| 2026.07.27 | ₩34,197 | ₩34,232 | ₩34,104 | ₩34,232 | +0.10% | 3.6천 |
|---|
| 2026.07.24 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩34,345 | ₩34,345 | ₩34,238 | ₩34,238 | -0.31% | 3.5천 |
|---|
| 2026.07.22 | ₩34,130 | ₩34,365 | ₩34,130 | ₩34,184 | +0.16% | 1.1천 |
|---|
| 2026.07.21 | ₩34,117 | ₩34,372 | ₩34,117 | ₩34,305 | +0.55% | 2천 |
|---|
| 2026.07.20 | ₩34,439 | ₩34,439 | ₩34,305 | ₩34,305 | -0.39% | 1.5천 |
|---|
| 2026.07.17 | ₩34,439 | ₩34,439 | ₩34,305 | ₩34,351 | -0.25% | 6.8천 |
|---|
| 2026.07.16 | ₩34,305 | ₩34,305 | ₩34,305 | ₩34,305 | 0.00% | 348 |
|---|
| 2026.07.15 | ₩34,385 | ₩34,439 | ₩34,385 | ₩34,439 | +0.16% | 1.7천 |
|---|
| 2026.07.14 | ₩34,305 | ₩34,372 | ₩34,305 | ₩34,372 | +0.20% | 1.7천 |
|---|
| 2026.07.13 | ₩34,171 | ₩34,421 | ₩34,171 | ₩34,421 | +0.73% | 1.4천 |
|---|
| 2026.07.10 | ₩34,298 | ₩34,378 | ₩34,238 | ₩34,318 | +0.06% | 2.5천 |
|---|
| 2026.07.09 | ₩34,238 | ₩34,338 | ₩33,776 | ₩34,238 | 0.00% | 4.9천 |
|---|
| 2026.07.08 | ₩34,197 | ₩34,439 | ₩34,197 | ₩34,358 | +0.47% | 7.7천 |
|---|
| 2026.07.07 | ₩34,345 | ₩34,358 | ₩33,943 | ₩34,358 | +0.04% | 6.6천 |
|---|
| 2026.07.06 | ₩34,305 | ₩34,345 | ₩34,197 | ₩34,291 | -0.04% | 2.8천 |
|---|
| 2026.07.02 | ₩34,211 | ₩34,345 | ₩34,211 | ₩34,345 | +0.39% | 3.4천 |
|---|
| 2026.07.01 | ₩34,197 | ₩34,358 | ₩34,197 | ₩34,331 | +0.39% | 4.3천 |
|---|
| 2026.06.30 | ₩34,238 | ₩34,357 | ₩34,211 | ₩34,305 | +0.20% | 1.4천 |
|---|
| 2026.06.29 | ₩34,197 | ₩34,358 | ₩34,197 | ₩34,218 | +0.06% | 4.9천 |
|---|
| 2026.06.26 | ₩34,175 | ₩34,264 | ₩34,175 | ₩34,197 | +0.07% | 1.7천 |
|---|
| 2026.06.25 | ₩34,291 | ₩34,358 | ₩34,090 | ₩34,305 | +0.04% | 8.8천 |
|---|
| 2026.06.24 | ₩34,090 | ₩34,305 | ₩34,090 | ₩34,291 | +0.59% | 4.7천 |
|---|
| 2026.06.23 | ₩33,795 | ₩34,130 | ₩33,795 | ₩34,090 | +0.87% | 4.6천 |
|---|
| 2026.06.22 | ₩33,762 | ₩34,358 | ₩33,762 | ₩34,037 | +0.81% | 1만 |
|---|
| 2026.06.18 | ₩33,742 | ₩33,956 | ₩33,648 | ₩33,836 | +0.28% | 2.2만 |
|---|
| 2026.06.17 | ₩34,305 | ₩34,345 | ₩33,795 | ₩33,795 | -1.48% | 2.1만 |
|---|
| 2026.06.16 | ₩34,305 | ₩34,345 | ₩34,305 | ₩34,345 | +0.12% | 1.5천 |
|---|
| 2026.06.15 | ₩34,305 | ₩34,305 | ₩34,238 | ₩34,305 | 0.00% | 4.1천 |
|---|
| 2026.06.12 | ₩34,331 | ₩34,358 | ₩34,184 | ₩34,305 | -0.08% | 3.5천 |
|---|
| 2026.06.11 | ₩33,929 | ₩34,358 | ₩33,903 | ₩34,358 | +1.26% | 7.3천 |
|---|
| 2026.06.10 | ₩33,876 | ₩34,371 | ₩33,876 | ₩34,037 | +0.47% | 2.1천 |
|---|
| 2026.06.09 | ₩34,251 | ₩34,251 | ₩33,929 | ₩34,010 | -0.70% | 6.8천 |
|---|
| 2026.06.08 | ₩34,372 | ₩34,372 | ₩34,157 | ₩34,291 | -0.23% | 5.4천 |
|---|
| 2026.06.05 | ₩34,519 | ₩34,526 | ₩34,507 | ₩34,519 | 0.00% | 3.8천 |
|---|
| 2026.06.04 | ₩34,506 | ₩34,532 | ₩34,492 | ₩34,532 | +0.08% | 6천 |
|---|
| 2026.06.03 | ₩34,439 | ₩34,532 | ₩34,439 | ₩34,532 | +0.27% | 5.2천 |
|---|
| 2026.06.02 | ₩34,412 | ₩34,532 | ₩34,333 | ₩34,506 | +0.27% | 4.8천 |
|---|
| 2026.06.01 | ₩34,492 | ₩34,499 | ₩34,363 | ₩34,492 | 0.00% | 3.3천 |
|---|
| 2026.05.29 | ₩34,425 | ₩34,573 | ₩34,425 | ₩34,573 | +0.43% | 2천 |
|---|
| 2026.05.28 | ₩34,378 | ₩34,572 | ₩34,372 | ₩34,425 | +0.14% | 2.7천 |
|---|
| 2026.05.27 | ₩34,439 | ₩34,439 | ₩34,425 | ₩34,425 | -0.04% | 803 |
|---|
| 2026.05.26 | ₩34,573 | ₩34,573 | ₩34,440 | ₩34,440 | -0.38% | 492 |
|---|
| 2026.05.22 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 321 |
|---|
| 2026.05.21 | ₩34,378 | ₩34,506 | ₩34,378 | ₩34,439 | +0.18% | 2.2천 |
|---|
| 2026.05.20 | ₩34,305 | ₩34,579 | ₩34,305 | ₩34,579 | +0.80% | 1.1천 |
|---|
| 2026.05.19 | ₩34,171 | ₩34,305 | ₩34,171 | ₩34,305 | +0.39% | 3.8천 |
|---|
| 2026.05.18 | ₩34,251 | ₩34,318 | ₩34,171 | ₩34,171 | -0.23% | 2.2천 |
|---|
| 2026.05.15 | ₩34,251 | ₩34,278 | ₩34,251 | ₩34,253 | +0.01% | 835 |
|---|
| 2026.05.14 | ₩34,264 | ₩34,465 | ₩34,264 | ₩34,459 | +0.57% | 4.7천 |
|---|
| 2026.05.13 | ₩34,824 | ₩34,824 | ₩34,372 | ₩34,372 | -1.30% | 3.8천 |
|---|
| 2026.05.12 | ₩34,372 | ₩34,465 | ₩34,318 | ₩34,358 | -0.04% | 3.4천 |
|---|
| 2026.05.11 | ₩34,680 | ₩34,680 | ₩34,345 | ₩34,519 | -0.46% | 1.5천 |
|---|
| 2026.05.08 | ₩34,331 | ₩34,586 | ₩34,318 | ₩34,506 | +0.51% | 7.2천 |
|---|
| 2026.05.07 | ₩34,573 | ₩34,640 | ₩34,318 | ₩34,318 | -0.74% | 5천 |
|---|
| 2026.05.06 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 1.4천 |
|---|
| 2026.05.05 | ₩34,305 | ₩34,707 | ₩34,305 | ₩34,559 | +0.74% | 2천 |
|---|
| 2026.05.04 | ₩34,251 | ₩34,814 | ₩34,251 | ₩34,532 | +0.82% | 7.7천 |
|---|
| 2026.05.01 | ₩34,385 | ₩34,385 | ₩34,251 | ₩34,251 | -0.39% | 3.5천 |
|---|
| 2026.04.30 | ₩34,465 | ₩34,747 | ₩34,117 | ₩34,445 | -0.06% | 2.8천 |
|---|
| 2026.04.29 | ₩34,104 | ₩34,171 | ₩34,037 | ₩34,171 | +0.20% | 2.9천 |
|---|
| 2026.04.28 | ₩34,117 | ₩34,760 | ₩34,117 | ₩34,171 | +0.16% | 9.7천 |
|---|
| 2026.04.27 | ₩34,104 | ₩34,298 | ₩34,104 | ₩34,298 | +0.57% | 7.8천 |
|---|
| 2026.04.24 | ₩34,372 | ₩34,372 | ₩34,171 | ₩34,305 | -0.19% | 6.4천 |
|---|
| 2026.04.23 | ₩34,372 | ₩34,546 | ₩34,157 | ₩34,171 | -0.58% | 5.7천 |
|---|
| 2026.04.22 | ₩34,385 | ₩34,626 | ₩34,385 | ₩34,439 | +0.16% | 5.8천 |
|---|
| 2026.04.21 | ₩34,465 | ₩34,707 | ₩34,465 | ₩34,465 | 0.00% | 2.7천 |
|---|
| 2026.04.20 | ₩34,439 | ₩34,626 | ₩34,439 | ₩34,532 | +0.27% | 4.1천 |
|---|
| 2026.04.17 | ₩34,680 | ₩34,680 | ₩34,532 | ₩34,532 | -0.43% | 658 |
|---|
| 2026.04.16 | ₩34,452 | ₩34,559 | ₩34,385 | ₩34,506 | +0.16% | 7.4천 |
|---|
| 2026.04.15 | ₩34,519 | ₩34,666 | ₩34,388 | ₩34,666 | +0.43% | 5.3천 |
|---|
| 2026.04.14 | ₩34,439 | ₩34,872 | ₩34,385 | ₩34,599 | +0.47% | 4.7만 |
|---|
| 2026.04.13 | ₩34,331 | ₩34,506 | ₩34,331 | ₩34,439 | +0.31% | 6.2천 |
|---|
| 2026.04.10 | ₩34,184 | ₩34,425 | ₩34,184 | ₩34,425 | +0.71% | 1.9천 |
|---|
| 2026.04.09 | ₩34,331 | ₩34,532 | ₩34,251 | ₩34,439 | +0.31% | 1.3만 |
|---|
| 2026.04.08 | ₩34,546 | ₩34,546 | ₩34,331 | ₩34,412 | -0.39% | 4.8천 |
|---|
| 2026.04.07 | ₩34,412 | ₩34,439 | ₩34,328 | ₩34,398 | -0.04% | 1.8천 |
|---|
| 2026.04.06 | ₩34,439 | ₩34,492 | ₩34,204 | ₩34,310 | -0.37% | 3.7천 |
|---|
| 2026.04.02 | ₩34,037 | ₩34,413 | ₩34,037 | ₩34,413 | +1.10% | 3.4천 |
|---|
| 2026.04.01 | ₩34,680 | ₩34,680 | ₩34,090 | ₩34,204 | -1.37% | 2.8천 |
|---|
| 2026.03.31 | ₩34,037 | ₩34,439 | ₩34,037 | ₩34,439 | +1.18% | 2.7천 |
|---|
| 2026.03.30 | ₩34,318 | ₩34,318 | ₩34,050 | ₩34,124 | -0.57% | 1.2천 |
|---|
| 2026.03.27 | ₩34,157 | ₩34,197 | ₩34,050 | ₩34,130 | -0.08% | 5.4천 |
|---|
| 2026.03.26 | ₩34,251 | ₩34,439 | ₩34,037 | ₩34,238 | -0.04% | 1.2만 |
|---|
| 2026.03.25 | ₩34,398 | ₩34,452 | ₩34,305 | ₩34,439 | +0.12% | 3.4천 |
|---|
| 2026.03.24 | ₩34,251 | ₩34,599 | ₩34,251 | ₩34,573 | +0.94% | 1만 |
|---|
| 2026.03.23 | ₩33,821 | ₩34,573 | ₩33,769 | ₩34,117 | +0.88% | 5.1천 |
|---|
| 2026.03.20 | ₩34,077 | ₩34,137 | ₩33,771 | ₩33,771 | -0.90% | 1.2만 |
|---|
| 2026.03.19 | ₩34,425 | ₩34,492 | ₩34,057 | ₩34,077 | -1.01% | 1.2만 |
|---|
| 2026.03.18 | ₩34,385 | ₩34,439 | ₩34,385 | ₩34,425 | +0.12% | 2천 |
|---|
| 2026.03.17 | ₩34,445 | ₩34,445 | ₩34,284 | ₩34,329 | -0.34% | 7.4천 |
|---|
| 2026.03.16 | ₩34,506 | ₩34,506 | ₩34,171 | ₩34,251 | -0.74% | 7.2천 |
|---|
| 2026.03.13 | ₩34,318 | ₩34,546 | ₩34,318 | ₩34,372 | +0.16% | 3천 |
|---|
| 2026.03.12 | ₩34,506 | ₩34,506 | ₩34,258 | ₩34,439 | -0.19% | 3.2만 |
|---|
| 2026.03.11 | ₩34,506 | ₩34,506 | ₩34,412 | ₩34,412 | -0.27% | 7.2천 |
|---|
| 2026.03.10 | ₩34,532 | ₩34,787 | ₩34,492 | ₩34,693 | +0.47% | 77 |
|---|
| 2026.03.09 | ₩34,465 | ₩34,666 | ₩34,264 | ₩34,532 | +0.19% | 77 |
|---|
| 2026.03.06 | ₩34,774 | ₩34,934 | ₩34,774 | ₩34,841 | +0.19% | 77 |
|---|
| 2026.03.05 | ₩34,814 | ₩34,847 | ₩34,747 | ₩34,747 | -0.19% | 77 |
|---|
| 2026.03.04 | ₩34,573 | ₩34,747 | ₩34,573 | ₩34,747 | +0.50% | 77 |
|---|
| 2026.03.03 | ₩34,814 | ₩34,814 | ₩34,439 | ₩34,680 | -0.38% | 77 |
|---|
| 2026.03.02 | ₩34,532 | ₩34,827 | ₩34,532 | ₩34,814 | +0.81% | 77 |
|---|
| 2026.02.27 | ₩34,479 | ₩34,827 | ₩34,479 | ₩34,787 | +0.89% | 77 |
|---|
| 2026.02.26 | ₩34,613 | ₩34,657 | ₩34,613 | ₩34,640 | +0.08% | 1.4천 |
|---|
| 2026.02.25 | ₩34,586 | ₩34,760 | ₩34,305 | ₩34,707 | +0.35% | 77 |
|---|
| 2026.02.24 | ₩34,573 | ₩34,827 | ₩34,573 | ₩34,827 | +0.74% | 77 |
|---|
| 2026.02.23 | ₩34,439 | ₩34,791 | ₩34,439 | ₩34,573 | +0.39% | 77 |
|---|
| 2026.02.20 | ₩34,211 | ₩34,506 | ₩34,211 | ₩34,439 | +0.67% | 1.7천 |
|---|
| 2026.02.19 | ₩34,640 | ₩34,640 | ₩34,090 | ₩34,184 | -1.32% | 1.4만 |
|---|
| 2026.02.18 | ₩34,613 | ₩34,840 | ₩34,613 | ₩34,640 | +0.08% | 878 |
|---|
| 2026.02.17 | ₩34,680 | ₩34,827 | ₩34,573 | ₩34,760 | +0.23% | 6.9천 |
|---|
| 2026.02.13 | ₩34,867 | ₩34,867 | ₩34,546 | ₩34,586 | -0.81% | 2.5천 |
|---|
| 2026.02.12 | ₩34,425 | ₩34,613 | ₩34,425 | ₩34,599 | +0.51% | 2.8천 |
|---|
| 2026.02.11 | ₩34,599 | ₩34,774 | ₩34,452 | ₩34,586 | -0.04% | 1.3만 |
|---|
| 2026.02.10 | ₩34,841 | ₩34,841 | ₩34,439 | ₩34,626 | -0.62% | 4.4천 |
|---|
| 2026.02.09 | ₩34,586 | ₩34,841 | ₩34,586 | ₩34,841 | +0.74% | 698 |
|---|
| 2026.02.06 | ₩34,573 | ₩34,841 | ₩34,465 | ₩34,586 | +0.04% | 5천 |
|---|
| 2026.02.05 | ₩34,331 | ₩34,827 | ₩34,331 | ₩34,556 | +0.65% | 4.9천 |
|---|
| 2026.02.04 | ₩34,479 | ₩34,573 | ₩34,479 | ₩34,519 | +0.12% | 6.9천 |
|---|
| 2026.02.03 | ₩34,398 | ₩34,519 | ₩34,398 | ₩34,519 | +0.35% | 801 |
|---|
| 2026.02.02 | ₩34,385 | ₩34,618 | ₩34,264 | ₩34,439 | +0.16% | 3천 |
|---|
| 2026.01.30 | ₩34,841 | ₩34,841 | ₩34,385 | ₩34,385 | -1.31% | 1.6천 |
|---|
| 2026.01.29 | ₩34,586 | ₩34,841 | ₩34,586 | ₩34,707 | +0.35% | 3천 |
|---|
| 2026.01.28 | ₩34,707 | ₩34,881 | ₩34,707 | ₩34,800 | +0.27% | 4천 |
|---|
| 2026.01.27 | ₩34,707 | ₩34,760 | ₩34,707 | ₩34,720 | +0.04% | 4.3천 |
|---|
| 2026.01.26 | ₩34,733 | ₩34,747 | ₩34,688 | ₩34,747 | +0.04% | 1.1천 |
|---|
| 2026.01.23 | ₩34,640 | ₩34,800 | ₩34,640 | ₩34,720 | +0.23% | 1.2천 |
|---|
| 2026.01.22 | ₩34,573 | ₩34,747 | ₩34,506 | ₩34,697 | +0.36% | 4.3천 |
|---|
| 2026.01.21 | ₩34,470 | ₩34,470 | ₩34,251 | ₩34,385 | -0.25% | 5.1천 |
|---|
| 2026.01.20 | ₩34,506 | ₩34,573 | ₩34,331 | ₩34,385 | -0.35% | 2.9천 |
|---|
| 2026.01.16 | ₩34,693 | ₩34,693 | ₩34,197 | ₩34,439 | -0.73% | 3.9천 |
|---|
| 2026.01.15 | ₩34,573 | ₩34,720 | ₩34,573 | ₩34,693 | +0.35% | 2.4천 |
|---|
| 2026.01.14 | ₩34,626 | ₩34,787 | ₩34,626 | ₩34,720 | +0.27% | 3.9천 |
|---|
| 2026.01.13 | ₩34,760 | ₩34,760 | ₩34,627 | ₩34,627 | -0.38% | 1.8천 |
|---|
| 2026.01.12 | ₩34,305 | ₩34,472 | ₩34,305 | ₩34,452 | +0.43% | 495 |
|---|
| 2026.01.09 | ₩34,707 | ₩34,707 | ₩34,599 | ₩34,693 | -0.04% | 2.9천 |
|---|
| 2026.01.08 | ₩34,305 | ₩34,774 | ₩34,305 | ₩34,774 | +1.37% | 2.8천 |
|---|
| 2026.01.07 | ₩34,506 | ₩34,738 | ₩34,506 | ₩34,519 | +0.04% | 8.9천 |
|---|
| 2026.01.06 | ₩34,358 | ₩34,626 | ₩34,358 | ₩34,626 | +0.78% | 4천 |
|---|
| 2026.01.05 | ₩34,390 | ₩34,439 | ₩34,390 | ₩34,439 | +0.14% | 1.4천 |
|---|
| 2026.01.02 | ₩34,288 | ₩34,439 | ₩34,288 | ₩34,305 | +0.05% | 1.3천 |
|---|
| 2025.12.31 | ₩34,425 | ₩34,439 | ₩34,171 | ₩34,305 | -0.35% | 8.9천 |
|---|
| 2025.12.30 | ₩34,305 | ₩34,439 | ₩34,305 | ₩34,372 | +0.20% | 2.3천 |
|---|
| 2025.12.29 | ₩34,171 | ₩34,305 | ₩34,090 | ₩34,117 | -0.16% | 3.6천 |
|---|
| 2025.12.26 | ₩34,238 | ₩34,439 | ₩34,050 | ₩34,291 | +0.16% | 3.2천 |
|---|
| 2025.12.24 | ₩34,626 | ₩34,626 | ₩34,439 | ₩34,439 | -0.54% | 473 |
|---|
| 2025.12.23 | ₩34,171 | ₩34,626 | ₩34,171 | ₩34,626 | +1.33% | 544 |
|---|
| 2025.12.22 | ₩34,439 | ₩34,439 | ₩34,130 | ₩34,130 | -0.89% | 5.6천 |
|---|
| 2025.12.19 | ₩34,475 | ₩34,613 | ₩34,130 | ₩34,130 | -1.00% | 1.7만 |
|---|
| 2025.12.18 | ₩34,385 | ₩34,532 | ₩34,355 | ₩34,532 | +0.43% | 9.9천 |
|---|
| 2025.12.17 | ₩34,264 | ₩34,385 | ₩34,238 | ₩34,385 | +0.35% | 5천 |
|---|
| 2025.12.16 | ₩34,573 | ₩34,613 | ₩34,382 | ₩34,586 | +0.04% | 760 |
|---|
| 2025.12.15 | ₩34,291 | ₩34,573 | ₩34,278 | ₩34,573 | +0.82% | 2.5천 |
|---|
| 2025.12.12 | ₩34,506 | ₩34,506 | ₩34,157 | ₩34,278 | -0.66% | 4.6천 |
|---|
| 2025.12.11 | ₩34,050 | ₩34,439 | ₩34,050 | ₩34,345 | +0.87% | 4.5천 |
|---|
| 2025.12.10 | ₩34,063 | ₩34,412 | ₩34,063 | ₩34,412 | +1.02% | 3.7천 |
|---|
| 2025.12.09 | ₩34,171 | ₩34,238 | ₩34,171 | ₩34,171 | 0.00% | 1.7천 |
|---|
| 2025.12.08 | ₩34,157 | ₩34,184 | ₩34,050 | ₩34,137 | -0.06% | 3.6천 |
|---|
| 2025.12.05 | ₩34,372 | ₩34,613 | ₩34,372 | ₩34,613 | +0.70% | 6.4천 |
|---|
| 2025.12.04 | ₩34,197 | ₩34,385 | ₩34,197 | ₩34,365 | +0.49% | 2.6천 |
|---|
| 2025.12.03 | ₩34,439 | ₩34,439 | ₩34,318 | ₩34,318 | -0.35% | 2.7천 |
|---|
| 2025.12.02 | ₩34,197 | ₩34,383 | ₩34,131 | ₩34,339 | +0.41% | 5.1천 |
|---|
| 2025.12.01 | ₩34,171 | ₩34,310 | ₩34,171 | ₩34,264 | +0.27% | 6.4천 |
|---|
| 2025.11.28 | ₩34,197 | ₩34,197 | ₩34,180 | ₩34,180 | -0.05% | 6.4천 |
|---|
| 2025.11.26 | ₩34,197 | ₩34,241 | ₩34,124 | ₩34,197 | 0.00% | 7.3천 |
|---|
| 2025.11.25 | ₩34,171 | ₩34,211 | ₩34,077 | ₩34,197 | +0.08% | 7.3천 |
|---|
| 2025.11.24 | ₩34,171 | ₩34,197 | ₩34,171 | ₩34,197 | +0.08% | 4.6천 |
|---|
| 2025.11.21 | ₩34,037 | ₩34,197 | ₩33,836 | ₩34,197 | +0.47% | 1.1만 |
|---|
| 2025.11.20 | ₩34,171 | ₩34,171 | ₩34,037 | ₩34,037 | -0.39% | 7.2천 |
|---|
| 2025.11.19 | ₩34,305 | ₩34,305 | ₩34,150 | ₩34,171 | -0.39% | 2.1천 |
|---|
| 2025.11.18 | ₩34,144 | ₩34,197 | ₩34,144 | ₩34,197 | +0.16% | 1.6천 |
|---|
| 2025.11.17 | ₩34,197 | ₩34,305 | ₩34,184 | ₩34,197 | 0.00% | 6.8천 |
|---|
| 2025.11.14 | ₩34,090 | ₩34,197 | ₩34,090 | ₩34,171 | +0.24% | 3.7천 |
|---|
| 2025.11.13 | ₩34,197 | ₩34,197 | ₩33,983 | ₩34,094 | -0.30% | 1.2천 |
|---|
| 2025.11.12 | ₩33,996 | ₩34,171 | ₩33,983 | ₩34,171 | +0.51% | 1.1만 |
|---|
| 2025.11.11 | ₩34,171 | ₩34,197 | ₩34,169 | ₩34,197 | +0.08% | 2.5천 |
|---|
| 2025.11.10 | ₩34,117 | ₩34,171 | ₩34,110 | ₩34,171 | +0.16% | 3.5천 |
|---|
| 2025.11.07 | ₩34,157 | ₩34,157 | ₩34,157 | ₩34,157 | 0.00% | 1.1천 |
|---|
| 2025.11.06 | ₩34,214 | ₩34,304 | ₩34,171 | ₩34,171 | -0.13% | 3.1천 |
|---|
| 2025.11.05 | ₩34,104 | ₩34,305 | ₩34,104 | ₩34,291 | +0.55% | 4.7천 |
|---|
| 2025.11.04 | ₩34,211 | ₩34,211 | ₩34,211 | ₩34,211 | +0.00% | 836 |
|---|
| 2025.11.03 | ₩34,057 | ₩34,271 | ₩34,057 | ₩34,211 | +0.45% | 2.9천 |
|---|
| 2025.10.31 | ₩33,996 | ₩34,305 | ₩33,970 | ₩34,305 | +0.91% | 4.5천 |
|---|
| 2025.10.30 | ₩34,171 | ₩34,345 | ₩34,171 | ₩34,345 | +0.51% | 1.3천 |
|---|
| 2025.10.29 | ₩34,344 | ₩34,344 | ₩34,050 | ₩34,184 | -0.47% | 6.5천 |
|---|
| 2025.10.28 | ₩34,311 | ₩34,439 | ₩34,184 | ₩34,392 | +0.24% | 1만 |
|---|
| 2025.10.27 | ₩34,372 | ₩34,385 | ₩34,224 | ₩34,251 | -0.35% | 1.1만 |
|---|
| 2025.10.24 | ₩34,253 | ₩34,439 | ₩34,253 | ₩34,439 | +0.54% | 1.7천 |
|---|
| 2025.10.23 | ₩34,626 | ₩34,640 | ₩34,463 | ₩34,463 | -0.47% | 1.1천 |
|---|
| 2025.10.22 | ₩34,117 | ₩34,251 | ₩34,103 | ₩34,191 | +0.22% | 3.3천 |
|---|
| 2025.10.21 | ₩34,238 | ₩34,238 | ₩34,157 | ₩34,157 | -0.23% | 1.3천 |
|---|
| 2025.10.20 | ₩34,345 | ₩34,412 | ₩34,345 | ₩34,398 | +0.16% | 3.7천 |
|---|
| 2025.10.17 | ₩34,398 | ₩34,398 | ₩34,037 | ₩34,345 | -0.16% | 5.9천 |
|---|
| 2025.10.16 | ₩34,238 | ₩34,327 | ₩33,916 | ₩34,026 | -0.62% | 5.7천 |
|---|
| 2025.10.15 | ₩34,398 | ₩34,398 | ₩34,298 | ₩34,298 | -0.29% | 1.1만 |
|---|
| 2025.10.14 | ₩34,398 | ₩34,398 | ₩34,398 | ₩34,398 | 0.00% | 1.2천 |
|---|
| 2025.10.13 | ₩34,445 | ₩34,479 | ₩34,251 | ₩34,345 | -0.29% | 3.7천 |
|---|
| 2025.10.10 | ₩34,635 | ₩34,635 | ₩34,635 | ₩34,635 | 0.00% | 1.3천 |
|---|
