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 | ₩33,907 | ₩33,907 | ₩33,587 | ₩33,587 | -0.94% | 973 |
| 2026.10.08 | ₩33,614 | ₩34,294 | ₩33,360 | ₩33,400 | -0.63% | 2.2천 |
| 2026.10.07 | ₩33,107 | ₩33,547 | ₩33,107 | ₩33,547 | +1.33% | 2.6천 |
| 2026.10.06 | ₩33,547 | ₩33,776 | ₩33,200 | ₩33,227 | -0.95% | 1.6만 |
| 2026.10.05 | ₩33,347 | ₩33,640 | ₩33,347 | ₩33,574 | +0.68% | 4.7천 |
| 2026.10.02 | ₩33,614 | ₩33,921 | ₩33,534 | ₩33,547 | -0.20% | 6천 |
| 2026.10.01 | ₩33,680 | ₩33,680 | ₩33,374 | ₩33,614 | -0.20% | 3.8천 |
| 2026.09.30 | ₩32,787 | ₩33,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,787 |
| ₩33,774 |
| +3.01% |
| 5천 |
| 2026.09.29 | ₩33,680 | ₩33,879 | ₩33,680 | ₩33,878 | +0.59% | 1.7천 |
|---|
| 2026.09.28 | ₩33,761 | ₩33,774 | ₩33,680 | ₩33,680 | -0.24% | 1.9천 |
|---|
| 2026.09.25 | ₩33,747 | ₩34,047 | ₩33,739 | ₩33,761 | +0.04% | 1.9천 |
|---|
| 2026.09.24 | ₩33,934 | ₩34,030 | ₩33,814 | ₩33,854 | -0.24% | 6.1천 |
|---|
| 2026.09.23 | ₩33,821 | ₩33,946 | ₩33,821 | ₩33,922 | +0.30% | 2.3천 |
|---|
| 2026.09.22 | ₩33,747 | ₩34,013 | ₩33,680 | ₩33,680 | -0.20% | 2.3천 |
|---|
| 2026.09.21 | ₩33,747 | ₩34,147 | ₩33,734 | ₩33,747 | 0.00% | 3.1천 |
|---|
| 2026.09.18 | ₩33,774 | ₩33,987 | ₩33,774 | ₩33,814 | +0.12% | 2.2천 |
|---|
| 2026.09.17 | ₩33,947 | ₩34,147 | ₩33,894 | ₩33,894 | -0.16% | 5.3천 |
|---|
| 2026.09.16 | ₩34,161 | ₩34,161 | ₩33,854 | ₩34,054 | -0.31% | 1.2천 |
|---|
| 2026.09.15 | ₩34,067 | ₩34,641 | ₩34,067 | ₩34,067 | 0.00% | 4.8천 |
|---|
| 2026.09.14 | ₩34,121 | ₩34,214 | ₩34,107 | ₩34,107 | -0.04% | 2천 |
|---|
| 2026.09.11 | ₩33,827 | ₩34,014 | ₩33,827 | ₩34,014 | +0.55% | 4.5천 |
|---|
| 2026.09.10 | ₩33,867 | ₩33,920 | ₩33,814 | ₩33,827 | -0.12% | 2천 |
|---|
| 2026.09.09 | ₩33,640 | ₩34,227 | ₩33,640 | ₩33,720 | +0.24% | 3.6천 |
|---|
| 2026.09.08 | ₩33,934 | ₩33,934 | ₩33,454 | ₩33,774 | -0.47% | 8.9천 |
|---|
| 2026.09.04 | ₩34,147 | ₩34,347 | ₩34,107 | ₩34,117 | -0.09% | 1.4만 |
|---|
| 2026.09.03 | ₩34,081 | ₩34,214 | ₩34,028 | ₩34,214 | +0.39% | 2.3천 |
|---|
| 2026.09.02 | ₩34,214 | ₩34,281 | ₩34,081 | ₩34,081 | -0.39% | 5.1천 |
|---|
| 2026.09.01 | ₩34,147 | ₩34,271 | ₩34,147 | ₩34,214 | +0.20% | 8.1천 |
|---|
| 2026.08.31 | ₩33,961 | ₩34,174 | ₩33,961 | ₩34,174 | +0.63% | 4.2천 |
|---|
| 2026.08.28 | ₩34,147 | ₩34,163 | ₩34,147 | ₩34,147 | 0.00% | 3.2천 |
|---|
| 2026.08.27 | ₩34,261 | ₩34,261 | ₩34,147 | ₩34,147 | -0.33% | 1.9천 |
|---|
| 2026.08.26 | ₩34,147 | ₩34,147 | ₩34,108 | ₩34,114 | -0.10% | 2.3천 |
|---|
| 2026.08.25 | ₩34,054 | ₩34,121 | ₩34,054 | ₩34,081 | +0.08% | 6.5천 |
|---|
| 2026.08.24 | ₩34,067 | ₩34,174 | ₩34,001 | ₩34,174 | +0.31% | 3.6천 |
|---|
| 2026.08.21 | ₩34,081 | ₩34,081 | ₩34,065 | ₩34,081 | -0.00% | 2.9천 |
|---|
| 2026.08.20 | ₩34,014 | ₩34,147 | ₩33,854 | ₩33,934 | -0.24% | 1.1만 |
|---|
| 2026.08.19 | ₩34,147 | ₩34,254 | ₩34,081 | ₩34,147 | 0.00% | 1.2만 |
|---|
| 2026.08.18 | ₩33,987 | ₩34,194 | ₩33,987 | ₩34,107 | +0.35% | 3.5천 |
|---|
| 2026.08.17 | ₩34,067 | ₩34,072 | ₩33,894 | ₩34,001 | -0.20% | 1.5천 |
|---|
| 2026.08.14 | ₩34,081 | ₩34,154 | ₩33,907 | ₩33,907 | -0.51% | 7.8천 |
|---|
| 2026.08.13 | ₩34,041 | ₩34,147 | ₩34,041 | ₩34,081 | +0.12% | 1.8천 |
|---|
| 2026.08.12 | ₩34,041 | ₩34,227 | ₩34,041 | ₩34,206 | +0.49% | 1.1천 |
|---|
| 2026.08.11 | ₩34,014 | ₩34,067 | ₩34,014 | ₩34,067 | +0.16% | 1.6천 |
|---|
| 2026.08.10 | ₩34,014 | ₩34,107 | ₩34,014 | ₩34,067 | +0.16% | 5천 |
|---|
| 2026.08.07 | ₩34,054 | ₩34,114 | ₩34,041 | ₩34,081 | +0.08% | 2.6천 |
|---|
| 2026.08.06 | ₩33,947 | ₩34,201 | ₩33,947 | ₩34,201 | +0.75% | 5.7천 |
|---|
| 2026.08.05 | ₩33,881 | ₩34,027 | ₩33,881 | ₩34,027 | +0.43% | 482 |
|---|
| 2026.08.04 | ₩34,027 | ₩34,094 | ₩34,014 | ₩34,027 | 0.00% | 3천 |
|---|
| 2026.08.03 | ₩34,014 | ₩34,101 | ₩33,920 | ₩34,101 | +0.25% | 3천 |
|---|
| 2026.07.31 | ₩33,881 | ₩33,961 | ₩33,881 | ₩33,947 | +0.20% | 639 |
|---|
| 2026.07.30 | ₩33,894 | ₩34,014 | ₩33,894 | ₩34,014 | +0.35% | 1.1천 |
|---|
| 2026.07.29 | ₩33,947 | ₩34,081 | ₩33,921 | ₩34,014 | +0.20% | 2.4천 |
|---|
| 2026.07.28 | ₩33,934 | ₩34,027 | ₩33,934 | ₩34,001 | +0.20% | 1.2천 |
|---|
| 2026.07.27 | ₩34,041 | ₩34,075 | ₩33,947 | ₩34,075 | +0.10% | 3.6천 |
|---|
| 2026.07.24 | ₩34,081 | ₩34,081 | ₩34,081 | ₩34,081 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩34,187 | ₩34,187 | ₩34,081 | ₩34,081 | -0.31% | 3.5천 |
|---|
| 2026.07.22 | ₩33,974 | ₩34,208 | ₩33,974 | ₩34,027 | +0.16% | 1.1천 |
|---|
| 2026.07.21 | ₩33,961 | ₩34,214 | ₩33,961 | ₩34,147 | +0.55% | 2천 |
|---|
| 2026.07.20 | ₩34,281 | ₩34,281 | ₩34,147 | ₩34,147 | -0.39% | 1.5천 |
|---|
| 2026.07.17 | ₩34,281 | ₩34,281 | ₩34,147 | ₩34,194 | -0.25% | 6.8천 |
|---|
| 2026.07.16 | ₩34,147 | ₩34,147 | ₩34,147 | ₩34,147 | 0.00% | 348 |
|---|
| 2026.07.15 | ₩34,227 | ₩34,281 | ₩34,227 | ₩34,281 | +0.16% | 1.7천 |
|---|
| 2026.07.14 | ₩34,147 | ₩34,214 | ₩34,147 | ₩34,214 | +0.20% | 1.7천 |
|---|
| 2026.07.13 | ₩34,014 | ₩34,263 | ₩34,014 | ₩34,263 | +0.73% | 1.4천 |
|---|
| 2026.07.10 | ₩34,141 | ₩34,221 | ₩34,081 | ₩34,161 | +0.06% | 2.5천 |
|---|
| 2026.07.09 | ₩34,081 | ₩34,181 | ₩33,621 | ₩34,081 | 0.00% | 4.9천 |
|---|
| 2026.07.08 | ₩34,041 | ₩34,281 | ₩34,041 | ₩34,201 | +0.47% | 7.7천 |
|---|
| 2026.07.07 | ₩34,187 | ₩34,201 | ₩33,787 | ₩34,201 | +0.04% | 6.6천 |
|---|
| 2026.07.06 | ₩34,147 | ₩34,187 | ₩34,041 | ₩34,134 | -0.04% | 2.8천 |
|---|
| 2026.07.02 | ₩34,054 | ₩34,187 | ₩34,054 | ₩34,187 | +0.39% | 3.4천 |
|---|
| 2026.07.01 | ₩34,041 | ₩34,201 | ₩34,041 | ₩34,174 | +0.39% | 4.3천 |
|---|
| 2026.06.30 | ₩34,081 | ₩34,199 | ₩34,054 | ₩34,147 | +0.20% | 1.4천 |
|---|
| 2026.06.29 | ₩34,041 | ₩34,201 | ₩34,041 | ₩34,061 | +0.06% | 4.9천 |
|---|
| 2026.06.26 | ₩34,018 | ₩34,107 | ₩34,018 | ₩34,041 | +0.07% | 1.7천 |
|---|
| 2026.06.25 | ₩34,134 | ₩34,201 | ₩33,934 | ₩34,147 | +0.04% | 8.8천 |
|---|
| 2026.06.24 | ₩33,934 | ₩34,147 | ₩33,934 | ₩34,134 | +0.59% | 4.7천 |
|---|
| 2026.06.23 | ₩33,640 | ₩33,974 | ₩33,640 | ₩33,934 | +0.87% | 4.6천 |
|---|
| 2026.06.22 | ₩33,607 | ₩34,201 | ₩33,607 | ₩33,881 | +0.81% | 1만 |
|---|
| 2026.06.18 | ₩33,587 | ₩33,801 | ₩33,494 | ₩33,680 | +0.28% | 2.2만 |
|---|
| 2026.06.17 | ₩34,147 | ₩34,187 | ₩33,640 | ₩33,640 | -1.48% | 2.1만 |
|---|
| 2026.06.16 | ₩34,147 | ₩34,187 | ₩34,147 | ₩34,187 | +0.12% | 1.5천 |
|---|
| 2026.06.15 | ₩34,147 | ₩34,147 | ₩34,081 | ₩34,147 | 0.00% | 4.1천 |
|---|
| 2026.06.12 | ₩34,174 | ₩34,201 | ₩34,027 | ₩34,147 | -0.08% | 3.5천 |
|---|
| 2026.06.11 | ₩33,774 | ₩34,201 | ₩33,747 | ₩34,201 | +1.26% | 7.3천 |
|---|
| 2026.06.10 | ₩33,720 | ₩34,214 | ₩33,720 | ₩33,881 | +0.47% | 2.1천 |
|---|
| 2026.06.09 | ₩34,094 | ₩34,094 | ₩33,774 | ₩33,854 | -0.70% | 6.8천 |
|---|
| 2026.06.08 | ₩34,214 | ₩34,214 | ₩34,001 | ₩34,134 | -0.23% | 5.4천 |
|---|
| 2026.06.05 | ₩34,361 | ₩34,367 | ₩34,349 | ₩34,361 | 0.00% | 3.8천 |
|---|
| 2026.06.04 | ₩34,347 | ₩34,374 | ₩34,334 | ₩34,374 | +0.08% | 6천 |
|---|
| 2026.06.03 | ₩34,281 | ₩34,374 | ₩34,281 | ₩34,374 | +0.27% | 5.2천 |
|---|
| 2026.06.02 | ₩34,254 | ₩34,374 | ₩34,175 | ₩34,347 | +0.27% | 4.8천 |
|---|
| 2026.06.01 | ₩34,334 | ₩34,341 | ₩34,205 | ₩34,334 | 0.00% | 3.3천 |
|---|
| 2026.05.29 | ₩34,267 | ₩34,414 | ₩34,267 | ₩34,414 | +0.43% | 2천 |
|---|
| 2026.05.28 | ₩34,221 | ₩34,414 | ₩34,214 | ₩34,267 | +0.14% | 2.7천 |
|---|
| 2026.05.27 | ₩34,281 | ₩34,281 | ₩34,267 | ₩34,267 | -0.04% | 803 |
|---|
| 2026.05.26 | ₩34,414 | ₩34,414 | ₩34,282 | ₩34,282 | -0.38% | 492 |
|---|
| 2026.05.22 | ₩34,414 | ₩34,414 | ₩34,414 | ₩34,414 | 0.00% | 321 |
|---|
| 2026.05.21 | ₩34,221 | ₩34,347 | ₩34,221 | ₩34,281 | +0.18% | 2.2천 |
|---|
| 2026.05.20 | ₩34,147 | ₩34,421 | ₩34,147 | ₩34,421 | +0.80% | 1.1천 |
|---|
| 2026.05.19 | ₩34,014 | ₩34,147 | ₩34,014 | ₩34,147 | +0.39% | 3.8천 |
|---|
| 2026.05.18 | ₩34,094 | ₩34,161 | ₩34,014 | ₩34,014 | -0.23% | 2.2천 |
|---|
| 2026.05.15 | ₩34,094 | ₩34,121 | ₩34,094 | ₩34,096 | +0.01% | 835 |
|---|
| 2026.05.14 | ₩34,107 | ₩34,307 | ₩34,107 | ₩34,301 | +0.57% | 4.7천 |
|---|
| 2026.05.13 | ₩34,665 | ₩34,665 | ₩34,214 | ₩34,214 | -1.30% | 3.8천 |
|---|
| 2026.05.12 | ₩34,214 | ₩34,307 | ₩34,161 | ₩34,201 | -0.04% | 3.4천 |
|---|
| 2026.05.11 | ₩34,521 | ₩34,521 | ₩34,187 | ₩34,361 | -0.46% | 1.5천 |
|---|
| 2026.05.08 | ₩34,174 | ₩34,427 | ₩34,161 | ₩34,347 | +0.51% | 7.2천 |
|---|
| 2026.05.07 | ₩34,414 | ₩34,481 | ₩34,161 | ₩34,161 | -0.74% | 5천 |
|---|
| 2026.05.06 | ₩34,414 | ₩34,414 | ₩34,414 | ₩34,414 | 0.00% | 1.4천 |
|---|
| 2026.05.05 | ₩34,147 | ₩34,547 | ₩34,147 | ₩34,401 | +0.74% | 2천 |
|---|
| 2026.05.04 | ₩34,094 | ₩34,654 | ₩34,094 | ₩34,374 | +0.82% | 7.7천 |
|---|
| 2026.05.01 | ₩34,227 | ₩34,227 | ₩34,094 | ₩34,094 | -0.39% | 3.5천 |
|---|
| 2026.04.30 | ₩34,307 | ₩34,588 | ₩33,961 | ₩34,287 | -0.06% | 2.8천 |
|---|
| 2026.04.29 | ₩33,947 | ₩34,014 | ₩33,881 | ₩34,014 | +0.20% | 2.9천 |
|---|
| 2026.04.28 | ₩33,961 | ₩34,601 | ₩33,961 | ₩34,014 | +0.16% | 9.7천 |
|---|
| 2026.04.27 | ₩33,947 | ₩34,141 | ₩33,947 | ₩34,141 | +0.57% | 7.8천 |
|---|
| 2026.04.24 | ₩34,214 | ₩34,214 | ₩34,014 | ₩34,147 | -0.19% | 6.4천 |
|---|
| 2026.04.23 | ₩34,214 | ₩34,387 | ₩34,001 | ₩34,014 | -0.58% | 5.7천 |
|---|
| 2026.04.22 | ₩34,227 | ₩34,467 | ₩34,227 | ₩34,281 | +0.16% | 5.8천 |
|---|
| 2026.04.21 | ₩34,307 | ₩34,547 | ₩34,307 | ₩34,307 | 0.00% | 2.7천 |
|---|
| 2026.04.20 | ₩34,281 | ₩34,467 | ₩34,281 | ₩34,374 | +0.27% | 4.1천 |
|---|
| 2026.04.17 | ₩34,521 | ₩34,521 | ₩34,374 | ₩34,374 | -0.43% | 658 |
|---|
| 2026.04.16 | ₩34,294 | ₩34,401 | ₩34,227 | ₩34,347 | +0.16% | 7.4천 |
|---|
| 2026.04.15 | ₩34,361 | ₩34,507 | ₩34,231 | ₩34,507 | +0.43% | 5.3천 |
|---|
| 2026.04.14 | ₩34,281 | ₩34,713 | ₩34,227 | ₩34,441 | +0.47% | 4.7만 |
|---|
| 2026.04.13 | ₩34,174 | ₩34,347 | ₩34,174 | ₩34,281 | +0.31% | 6.2천 |
|---|
| 2026.04.10 | ₩34,027 | ₩34,267 | ₩34,027 | ₩34,267 | +0.71% | 1.9천 |
|---|
| 2026.04.09 | ₩34,174 | ₩34,374 | ₩34,094 | ₩34,281 | +0.31% | 1.3만 |
|---|
| 2026.04.08 | ₩34,387 | ₩34,387 | ₩34,174 | ₩34,254 | -0.39% | 4.8천 |
|---|
| 2026.04.07 | ₩34,254 | ₩34,281 | ₩34,170 | ₩34,241 | -0.04% | 1.8천 |
|---|
| 2026.04.06 | ₩34,281 | ₩34,334 | ₩34,047 | ₩34,152 | -0.37% | 3.7천 |
|---|
| 2026.04.02 | ₩33,881 | ₩34,255 | ₩33,881 | ₩34,255 | +1.10% | 3.4천 |
|---|
| 2026.04.01 | ₩34,521 | ₩34,521 | ₩33,934 | ₩34,047 | -1.37% | 2.8천 |
|---|
| 2026.03.31 | ₩33,881 | ₩34,281 | ₩33,881 | ₩34,281 | +1.18% | 2.7천 |
|---|
| 2026.03.30 | ₩34,161 | ₩34,161 | ₩33,894 | ₩33,967 | -0.57% | 1.2천 |
|---|
| 2026.03.27 | ₩34,001 | ₩34,041 | ₩33,894 | ₩33,974 | -0.08% | 5.4천 |
|---|
| 2026.03.26 | ₩34,094 | ₩34,281 | ₩33,881 | ₩34,081 | -0.04% | 1.2만 |
|---|
| 2026.03.25 | ₩34,241 | ₩34,294 | ₩34,147 | ₩34,281 | +0.12% | 3.4천 |
|---|
| 2026.03.24 | ₩34,094 | ₩34,441 | ₩34,094 | ₩34,414 | +0.94% | 1만 |
|---|
| 2026.03.23 | ₩33,666 | ₩34,414 | ₩33,614 | ₩33,961 | +0.88% | 5.1천 |
|---|
| 2026.03.20 | ₩33,921 | ₩33,981 | ₩33,616 | ₩33,616 | -0.90% | 1.2만 |
|---|
| 2026.03.19 | ₩34,267 | ₩34,334 | ₩33,901 | ₩33,920 | -1.01% | 1.2만 |
|---|
| 2026.03.18 | ₩34,228 | ₩34,281 | ₩34,228 | ₩34,267 | +0.12% | 2천 |
|---|
| 2026.03.17 | ₩34,287 | ₩34,287 | ₩34,127 | ₩34,171 | -0.34% | 7.4천 |
|---|
| 2026.03.16 | ₩34,347 | ₩34,347 | ₩34,014 | ₩34,094 | -0.74% | 7.2천 |
|---|
| 2026.03.13 | ₩34,161 | ₩34,387 | ₩34,161 | ₩34,214 | +0.16% | 3천 |
|---|
| 2026.03.12 | ₩34,347 | ₩34,347 | ₩34,101 | ₩34,281 | -0.19% | 3.2만 |
|---|
| 2026.03.11 | ₩34,347 | ₩34,347 | ₩34,254 | ₩34,254 | -0.27% | 7.2천 |
|---|
| 2026.03.10 | ₩34,374 | ₩34,628 | ₩34,334 | ₩34,534 | +0.47% | 77 |
|---|
| 2026.03.09 | ₩34,307 | ₩34,507 | ₩34,107 | ₩34,374 | +0.19% | 77 |
|---|
| 2026.03.06 | ₩34,614 | ₩34,774 | ₩34,614 | ₩34,681 | +0.19% | 77 |
|---|
| 2026.03.05 | ₩34,654 | ₩34,687 | ₩34,588 | ₩34,588 | -0.19% | 77 |
|---|
| 2026.03.04 | ₩34,414 | ₩34,588 | ₩34,414 | ₩34,588 | +0.50% | 77 |
|---|
| 2026.03.03 | ₩34,654 | ₩34,654 | ₩34,281 | ₩34,521 | -0.38% | 77 |
|---|
| 2026.03.02 | ₩34,374 | ₩34,668 | ₩34,374 | ₩34,654 | +0.81% | 77 |
|---|
| 2026.02.27 | ₩34,321 | ₩34,668 | ₩34,321 | ₩34,628 | +0.89% | 77 |
|---|
| 2026.02.26 | ₩34,454 | ₩34,498 | ₩34,454 | ₩34,481 | +0.08% | 1.4천 |
|---|
| 2026.02.25 | ₩34,427 | ₩34,601 | ₩34,147 | ₩34,547 | +0.35% | 77 |
|---|
| 2026.02.24 | ₩34,414 | ₩34,668 | ₩34,414 | ₩34,668 | +0.74% | 77 |
|---|
| 2026.02.23 | ₩34,281 | ₩34,631 | ₩34,281 | ₩34,414 | +0.39% | 77 |
|---|
| 2026.02.20 | ₩34,054 | ₩34,347 | ₩34,054 | ₩34,281 | +0.67% | 1.7천 |
|---|
| 2026.02.19 | ₩34,481 | ₩34,481 | ₩33,934 | ₩34,027 | -1.32% | 1.4만 |
|---|
| 2026.02.18 | ₩34,454 | ₩34,681 | ₩34,454 | ₩34,481 | +0.08% | 878 |
|---|
| 2026.02.17 | ₩34,521 | ₩34,668 | ₩34,414 | ₩34,601 | +0.23% | 6.9천 |
|---|
| 2026.02.13 | ₩34,708 | ₩34,708 | ₩34,387 | ₩34,427 | -0.81% | 2.5천 |
|---|
| 2026.02.12 | ₩34,267 | ₩34,454 | ₩34,267 | ₩34,441 | +0.51% | 2.8천 |
|---|
| 2026.02.11 | ₩34,441 | ₩34,614 | ₩34,294 | ₩34,427 | -0.04% | 1.3만 |
|---|
| 2026.02.10 | ₩34,681 | ₩34,681 | ₩34,281 | ₩34,467 | -0.62% | 4.4천 |
|---|
| 2026.02.09 | ₩34,427 | ₩34,681 | ₩34,427 | ₩34,681 | +0.74% | 698 |
|---|
| 2026.02.06 | ₩34,414 | ₩34,681 | ₩34,307 | ₩34,427 | +0.04% | 5천 |
|---|
| 2026.02.05 | ₩34,174 | ₩34,667 | ₩34,174 | ₩34,398 | +0.65% | 4.9천 |
|---|
| 2026.02.04 | ₩34,321 | ₩34,414 | ₩34,321 | ₩34,361 | +0.12% | 6.9천 |
|---|
| 2026.02.03 | ₩34,241 | ₩34,361 | ₩34,241 | ₩34,361 | +0.35% | 801 |
|---|
| 2026.02.02 | ₩34,227 | ₩34,459 | ₩34,107 | ₩34,281 | +0.16% | 3천 |
|---|
| 2026.01.30 | ₩34,681 | ₩34,681 | ₩34,227 | ₩34,227 | -1.31% | 1.6천 |
|---|
| 2026.01.29 | ₩34,427 | ₩34,681 | ₩34,427 | ₩34,547 | +0.35% | 3천 |
|---|
| 2026.01.28 | ₩34,547 | ₩34,721 | ₩34,547 | ₩34,641 | +0.27% | 4천 |
|---|
| 2026.01.27 | ₩34,547 | ₩34,601 | ₩34,547 | ₩34,561 | +0.04% | 4.3천 |
|---|
| 2026.01.26 | ₩34,574 | ₩34,588 | ₩34,529 | ₩34,588 | +0.04% | 1.1천 |
|---|
| 2026.01.23 | ₩34,481 | ₩34,641 | ₩34,481 | ₩34,561 | +0.23% | 1.2천 |
|---|
| 2026.01.22 | ₩34,414 | ₩34,588 | ₩34,347 | ₩34,538 | +0.36% | 4.3천 |
|---|
| 2026.01.21 | ₩34,312 | ₩34,312 | ₩34,094 | ₩34,227 | -0.25% | 5.1천 |
|---|
| 2026.01.20 | ₩34,347 | ₩34,414 | ₩34,174 | ₩34,227 | -0.35% | 2.9천 |
|---|
| 2026.01.16 | ₩34,534 | ₩34,534 | ₩34,041 | ₩34,281 | -0.73% | 3.9천 |
|---|
| 2026.01.15 | ₩34,414 | ₩34,561 | ₩34,414 | ₩34,534 | +0.35% | 2.4천 |
|---|
| 2026.01.14 | ₩34,467 | ₩34,628 | ₩34,467 | ₩34,561 | +0.27% | 3.9천 |
|---|
| 2026.01.13 | ₩34,601 | ₩34,601 | ₩34,468 | ₩34,468 | -0.38% | 1.8천 |
|---|
| 2026.01.12 | ₩34,147 | ₩34,314 | ₩34,147 | ₩34,294 | +0.43% | 495 |
|---|
| 2026.01.09 | ₩34,547 | ₩34,547 | ₩34,441 | ₩34,534 | -0.04% | 2.9천 |
|---|
| 2026.01.08 | ₩34,147 | ₩34,614 | ₩34,147 | ₩34,614 | +1.37% | 2.8천 |
|---|
| 2026.01.07 | ₩34,347 | ₩34,579 | ₩34,347 | ₩34,361 | +0.04% | 8.9천 |
|---|
| 2026.01.06 | ₩34,201 | ₩34,467 | ₩34,201 | ₩34,467 | +0.78% | 4천 |
|---|
| 2026.01.05 | ₩34,233 | ₩34,281 | ₩34,233 | ₩34,281 | +0.14% | 1.4천 |
|---|
| 2026.01.02 | ₩34,131 | ₩34,281 | ₩34,131 | ₩34,147 | +0.05% | 1.3천 |
|---|
| 2025.12.31 | ₩34,267 | ₩34,281 | ₩34,014 | ₩34,147 | -0.35% | 8.9천 |
|---|
| 2025.12.30 | ₩34,147 | ₩34,281 | ₩34,147 | ₩34,215 | +0.20% | 2.3천 |
|---|
| 2025.12.29 | ₩34,014 | ₩34,147 | ₩33,934 | ₩33,961 | -0.16% | 3.6천 |
|---|
| 2025.12.26 | ₩34,081 | ₩34,281 | ₩33,894 | ₩34,134 | +0.16% | 3.2천 |
|---|
| 2025.12.24 | ₩34,467 | ₩34,467 | ₩34,281 | ₩34,281 | -0.54% | 473 |
|---|
| 2025.12.23 | ₩34,014 | ₩34,468 | ₩34,014 | ₩34,468 | +1.33% | 544 |
|---|
| 2025.12.22 | ₩34,281 | ₩34,281 | ₩33,974 | ₩33,974 | -0.89% | 5.6천 |
|---|
| 2025.12.19 | ₩34,317 | ₩34,454 | ₩33,974 | ₩33,974 | -1.00% | 1.7만 |
|---|
| 2025.12.18 | ₩34,227 | ₩34,374 | ₩34,198 | ₩34,374 | +0.43% | 9.9천 |
|---|
| 2025.12.17 | ₩34,107 | ₩34,227 | ₩34,081 | ₩34,227 | +0.35% | 5천 |
|---|
| 2025.12.16 | ₩34,414 | ₩34,454 | ₩34,224 | ₩34,427 | +0.04% | 760 |
|---|
| 2025.12.15 | ₩34,134 | ₩34,414 | ₩34,121 | ₩34,414 | +0.82% | 2.5천 |
|---|
| 2025.12.12 | ₩34,347 | ₩34,347 | ₩34,001 | ₩34,121 | -0.66% | 4.6천 |
|---|
| 2025.12.11 | ₩33,894 | ₩34,281 | ₩33,894 | ₩34,187 | +0.87% | 4.5천 |
|---|
| 2025.12.10 | ₩33,907 | ₩34,254 | ₩33,907 | ₩34,254 | +1.02% | 3.7천 |
|---|
| 2025.12.09 | ₩34,014 | ₩34,081 | ₩34,014 | ₩34,014 | 0.00% | 1.7천 |
|---|
| 2025.12.08 | ₩34,001 | ₩34,027 | ₩33,894 | ₩33,981 | -0.06% | 3.6천 |
|---|
| 2025.12.05 | ₩34,214 | ₩34,454 | ₩34,214 | ₩34,454 | +0.70% | 6.4천 |
|---|
| 2025.12.04 | ₩34,041 | ₩34,227 | ₩34,041 | ₩34,207 | +0.49% | 2.6천 |
|---|
| 2025.12.03 | ₩34,281 | ₩34,281 | ₩34,161 | ₩34,161 | -0.35% | 2.7천 |
|---|
| 2025.12.02 | ₩34,041 | ₩34,226 | ₩33,975 | ₩34,182 | +0.41% | 5.1천 |
|---|
| 2025.12.01 | ₩34,014 | ₩34,153 | ₩34,014 | ₩34,107 | +0.27% | 6.4천 |
|---|
| 2025.11.28 | ₩34,041 | ₩34,041 | ₩34,023 | ₩34,023 | -0.05% | 6.4천 |
|---|
| 2025.11.26 | ₩34,041 | ₩34,084 | ₩33,967 | ₩34,041 | 0.00% | 7.3천 |
|---|
| 2025.11.25 | ₩34,014 | ₩34,054 | ₩33,921 | ₩34,041 | +0.08% | 7.3천 |
|---|
| 2025.11.24 | ₩34,014 | ₩34,041 | ₩34,014 | ₩34,041 | +0.08% | 4.6천 |
|---|
| 2025.11.21 | ₩33,881 | ₩34,041 | ₩33,680 | ₩34,041 | +0.47% | 1.1만 |
|---|
| 2025.11.20 | ₩34,014 | ₩34,014 | ₩33,881 | ₩33,881 | -0.39% | 7.2천 |
|---|
| 2025.11.19 | ₩34,147 | ₩34,147 | ₩33,994 | ₩34,014 | -0.39% | 2.1천 |
|---|
| 2025.11.18 | ₩33,987 | ₩34,041 | ₩33,987 | ₩34,040 | +0.16% | 1.6천 |
|---|
| 2025.11.17 | ₩34,041 | ₩34,147 | ₩34,027 | ₩34,041 | 0.00% | 6.8천 |
|---|
| 2025.11.14 | ₩33,934 | ₩34,041 | ₩33,934 | ₩34,014 | +0.24% | 3.7천 |
|---|
| 2025.11.13 | ₩34,041 | ₩34,041 | ₩33,827 | ₩33,938 | -0.30% | 1.2천 |
|---|
| 2025.11.12 | ₩33,841 | ₩34,014 | ₩33,827 | ₩34,014 | +0.51% | 1.1만 |
|---|
| 2025.11.11 | ₩34,014 | ₩34,041 | ₩34,013 | ₩34,041 | +0.08% | 2.5천 |
|---|
| 2025.11.10 | ₩33,961 | ₩34,014 | ₩33,954 | ₩34,014 | +0.16% | 3.5천 |
|---|
| 2025.11.07 | ₩34,001 | ₩34,001 | ₩34,001 | ₩34,001 | 0.00% | 1.1천 |
|---|
| 2025.11.06 | ₩34,057 | ₩34,147 | ₩34,014 | ₩34,014 | -0.13% | 3.1천 |
|---|
| 2025.11.05 | ₩33,947 | ₩34,147 | ₩33,947 | ₩34,134 | +0.55% | 4.7천 |
|---|
| 2025.11.04 | ₩34,054 | ₩34,054 | ₩34,054 | ₩34,054 | +0.00% | 836 |
|---|
| 2025.11.03 | ₩33,901 | ₩34,114 | ₩33,901 | ₩34,054 | +0.45% | 2.9천 |
|---|
| 2025.10.31 | ₩33,841 | ₩34,147 | ₩33,814 | ₩34,147 | +0.91% | 4.5천 |
|---|
| 2025.10.30 | ₩34,014 | ₩34,187 | ₩34,014 | ₩34,187 | +0.51% | 1.3천 |
|---|
| 2025.10.29 | ₩34,187 | ₩34,187 | ₩33,894 | ₩34,027 | -0.47% | 6.5천 |
|---|
| 2025.10.28 | ₩34,153 | ₩34,281 | ₩34,027 | ₩34,234 | +0.24% | 1만 |
|---|
| 2025.10.27 | ₩34,214 | ₩34,227 | ₩34,067 | ₩34,094 | -0.35% | 1.1만 |
|---|
| 2025.10.24 | ₩34,096 | ₩34,281 | ₩34,096 | ₩34,281 | +0.54% | 1.7천 |
|---|
| 2025.10.23 | ₩34,467 | ₩34,481 | ₩34,305 | ₩34,305 | -0.47% | 1.1천 |
|---|
| 2025.10.22 | ₩33,961 | ₩34,094 | ₩33,947 | ₩34,034 | +0.22% | 3.3천 |
|---|
| 2025.10.21 | ₩34,081 | ₩34,081 | ₩34,001 | ₩34,001 | -0.23% | 1.3천 |
|---|
| 2025.10.20 | ₩34,187 | ₩34,254 | ₩34,187 | ₩34,241 | +0.16% | 3.7천 |
|---|
| 2025.10.17 | ₩34,241 | ₩34,241 | ₩33,881 | ₩34,187 | -0.16% | 5.9천 |
|---|
| 2025.10.16 | ₩34,081 | ₩34,170 | ₩33,761 | ₩33,871 | -0.62% | 5.7천 |
|---|
| 2025.10.15 | ₩34,241 | ₩34,241 | ₩34,141 | ₩34,141 | -0.29% | 1.1만 |
|---|
| 2025.10.14 | ₩34,241 | ₩34,241 | ₩34,241 | ₩34,241 | 0.00% | 1.2천 |
|---|
| 2025.10.13 | ₩34,287 | ₩34,321 | ₩34,094 | ₩34,187 | -0.29% | 3.7천 |
|---|
| 2025.10.10 | ₩34,476 | ₩34,476 | ₩34,476 | ₩34,476 | 0.00% | 1.3천 |
|---|
