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 | ₩33,923 | ₩33,923 | ₩33,603 | ₩33,603 | -0.94% | 973 |
| 2026.10.08 | ₩33,629 | ₩34,310 | ₩33,376 | ₩33,416 | -0.63% | 2.2천 |
| 2026.10.07 | ₩33,122 | ₩33,563 | ₩33,122 | ₩33,563 | +1.33% | 2.6천 |
| 2026.10.06 | ₩33,563 | ₩33,792 | ₩33,216 | ₩33,243 | -0.95% | 1.6만 |
| 2026.10.05 | ₩33,363 | ₩33,656 | ₩33,363 | ₩33,589 | +0.68% | 4.7천 |
| 2026.10.02 | ₩33,629 | ₩33,936 | ₩33,549 | ₩33,563 | -0.20% | 6천 |
| 2026.10.01 | ₩33,696 | ₩33,696 | ₩33,389 | ₩33,629 | -0.20% | 3.8천 |
| 2026.09.30 | ₩32,802 | ₩33,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,802 |
| ₩33,790 |
| +3.01% |
| 5천 |
| 2026.09.29 | ₩33,696 | ₩33,895 | ₩33,696 | ₩33,894 | +0.59% | 1.7천 |
|---|
| 2026.09.28 | ₩33,776 | ₩33,790 | ₩33,696 | ₩33,696 | -0.24% | 1.9천 |
|---|
| 2026.09.25 | ₩33,763 | ₩34,063 | ₩33,755 | ₩33,776 | +0.04% | 1.9천 |
|---|
| 2026.09.24 | ₩33,950 | ₩34,046 | ₩33,830 | ₩33,870 | -0.24% | 6.1천 |
|---|
| 2026.09.23 | ₩33,836 | ₩33,962 | ₩33,836 | ₩33,938 | +0.30% | 2.3천 |
|---|
| 2026.09.22 | ₩33,763 | ₩34,028 | ₩33,696 | ₩33,696 | -0.20% | 2.3천 |
|---|
| 2026.09.21 | ₩33,763 | ₩34,163 | ₩33,750 | ₩33,763 | 0.00% | 3.1천 |
|---|
| 2026.09.18 | ₩33,790 | ₩34,003 | ₩33,790 | ₩33,830 | +0.12% | 2.2천 |
|---|
| 2026.09.17 | ₩33,963 | ₩34,163 | ₩33,910 | ₩33,910 | -0.16% | 5.3천 |
|---|
| 2026.09.16 | ₩34,177 | ₩34,177 | ₩33,870 | ₩34,070 | -0.31% | 1.2천 |
|---|
| 2026.09.15 | ₩34,083 | ₩34,657 | ₩34,083 | ₩34,083 | 0.00% | 4.8천 |
|---|
| 2026.09.14 | ₩34,137 | ₩34,230 | ₩34,123 | ₩34,123 | -0.04% | 2천 |
|---|
| 2026.09.11 | ₩33,843 | ₩34,030 | ₩33,843 | ₩34,030 | +0.55% | 4.5천 |
|---|
| 2026.09.10 | ₩33,883 | ₩33,936 | ₩33,830 | ₩33,843 | -0.12% | 2천 |
|---|
| 2026.09.09 | ₩33,656 | ₩34,243 | ₩33,656 | ₩33,736 | +0.24% | 3.6천 |
|---|
| 2026.09.08 | ₩33,950 | ₩33,950 | ₩33,469 | ₩33,790 | -0.47% | 8.9천 |
|---|
| 2026.09.04 | ₩34,163 | ₩34,363 | ₩34,123 | ₩34,133 | -0.09% | 1.4만 |
|---|
| 2026.09.03 | ₩34,096 | ₩34,230 | ₩34,044 | ₩34,230 | +0.39% | 2.3천 |
|---|
| 2026.09.02 | ₩34,230 | ₩34,297 | ₩34,096 | ₩34,096 | -0.39% | 5.1천 |
|---|
| 2026.09.01 | ₩34,163 | ₩34,287 | ₩34,163 | ₩34,230 | +0.20% | 8.1천 |
|---|
| 2026.08.31 | ₩33,976 | ₩34,190 | ₩33,976 | ₩34,190 | +0.63% | 4.2천 |
|---|
| 2026.08.28 | ₩34,163 | ₩34,178 | ₩34,163 | ₩34,163 | 0.00% | 3.2천 |
|---|
| 2026.08.27 | ₩34,277 | ₩34,277 | ₩34,163 | ₩34,163 | -0.33% | 1.9천 |
|---|
| 2026.08.26 | ₩34,163 | ₩34,163 | ₩34,124 | ₩34,130 | -0.10% | 2.3천 |
|---|
| 2026.08.25 | ₩34,070 | ₩34,137 | ₩34,070 | ₩34,096 | +0.08% | 6.5천 |
|---|
| 2026.08.24 | ₩34,083 | ₩34,190 | ₩34,016 | ₩34,190 | +0.31% | 3.6천 |
|---|
| 2026.08.21 | ₩34,096 | ₩34,096 | ₩34,081 | ₩34,096 | -0.00% | 2.9천 |
|---|
| 2026.08.20 | ₩34,030 | ₩34,163 | ₩33,870 | ₩33,950 | -0.24% | 1.1만 |
|---|
| 2026.08.19 | ₩34,163 | ₩34,270 | ₩34,096 | ₩34,163 | 0.00% | 1.2만 |
|---|
| 2026.08.18 | ₩34,003 | ₩34,210 | ₩34,003 | ₩34,123 | +0.35% | 3.5천 |
|---|
| 2026.08.17 | ₩34,083 | ₩34,088 | ₩33,910 | ₩34,016 | -0.20% | 1.5천 |
|---|
| 2026.08.14 | ₩34,096 | ₩34,170 | ₩33,923 | ₩33,923 | -0.51% | 7.8천 |
|---|
| 2026.08.13 | ₩34,056 | ₩34,163 | ₩34,056 | ₩34,096 | +0.12% | 1.8천 |
|---|
| 2026.08.12 | ₩34,056 | ₩34,243 | ₩34,056 | ₩34,222 | +0.49% | 1.1천 |
|---|
| 2026.08.11 | ₩34,030 | ₩34,083 | ₩34,030 | ₩34,083 | +0.16% | 1.6천 |
|---|
| 2026.08.10 | ₩34,030 | ₩34,123 | ₩34,030 | ₩34,083 | +0.16% | 5천 |
|---|
| 2026.08.07 | ₩34,070 | ₩34,130 | ₩34,056 | ₩34,096 | +0.08% | 2.6천 |
|---|
| 2026.08.06 | ₩33,963 | ₩34,216 | ₩33,963 | ₩34,216 | +0.75% | 5.7천 |
|---|
| 2026.08.05 | ₩33,896 | ₩34,043 | ₩33,896 | ₩34,043 | +0.43% | 482 |
|---|
| 2026.08.04 | ₩34,043 | ₩34,110 | ₩34,030 | ₩34,043 | 0.00% | 3천 |
|---|
| 2026.08.03 | ₩34,030 | ₩34,116 | ₩33,936 | ₩34,116 | +0.25% | 3천 |
|---|
| 2026.07.31 | ₩33,896 | ₩33,976 | ₩33,896 | ₩33,963 | +0.20% | 639 |
|---|
| 2026.07.30 | ₩33,910 | ₩34,030 | ₩33,910 | ₩34,030 | +0.35% | 1.1천 |
|---|
| 2026.07.29 | ₩33,963 | ₩34,096 | ₩33,936 | ₩34,030 | +0.20% | 2.4천 |
|---|
| 2026.07.28 | ₩33,950 | ₩34,043 | ₩33,950 | ₩34,016 | +0.20% | 1.2천 |
|---|
| 2026.07.27 | ₩34,056 | ₩34,091 | ₩33,963 | ₩34,091 | +0.10% | 3.6천 |
|---|
| 2026.07.24 | ₩34,096 | ₩34,096 | ₩34,096 | ₩34,096 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩34,203 | ₩34,203 | ₩34,096 | ₩34,096 | -0.31% | 3.5천 |
|---|
| 2026.07.22 | ₩33,990 | ₩34,224 | ₩33,990 | ₩34,043 | +0.16% | 1.1천 |
|---|
| 2026.07.21 | ₩33,976 | ₩34,230 | ₩33,976 | ₩34,163 | +0.55% | 2천 |
|---|
| 2026.07.20 | ₩34,297 | ₩34,297 | ₩34,163 | ₩34,163 | -0.39% | 1.5천 |
|---|
| 2026.07.17 | ₩34,297 | ₩34,297 | ₩34,163 | ₩34,210 | -0.25% | 6.8천 |
|---|
| 2026.07.16 | ₩34,163 | ₩34,163 | ₩34,163 | ₩34,163 | 0.00% | 348 |
|---|
| 2026.07.15 | ₩34,243 | ₩34,297 | ₩34,243 | ₩34,297 | +0.16% | 1.7천 |
|---|
| 2026.07.14 | ₩34,163 | ₩34,230 | ₩34,163 | ₩34,230 | +0.20% | 1.7천 |
|---|
| 2026.07.13 | ₩34,030 | ₩34,279 | ₩34,030 | ₩34,279 | +0.73% | 1.4천 |
|---|
| 2026.07.10 | ₩34,157 | ₩34,237 | ₩34,096 | ₩34,177 | +0.06% | 2.5천 |
|---|
| 2026.07.09 | ₩34,096 | ₩34,197 | ₩33,637 | ₩34,096 | 0.00% | 4.9천 |
|---|
| 2026.07.08 | ₩34,056 | ₩34,297 | ₩34,056 | ₩34,217 | +0.47% | 7.7천 |
|---|
| 2026.07.07 | ₩34,203 | ₩34,217 | ₩33,803 | ₩34,217 | +0.04% | 6.6천 |
|---|
| 2026.07.06 | ₩34,163 | ₩34,203 | ₩34,056 | ₩34,150 | -0.04% | 2.8천 |
|---|
| 2026.07.02 | ₩34,070 | ₩34,203 | ₩34,070 | ₩34,203 | +0.39% | 3.4천 |
|---|
| 2026.07.01 | ₩34,056 | ₩34,217 | ₩34,056 | ₩34,190 | +0.39% | 4.3천 |
|---|
| 2026.06.30 | ₩34,096 | ₩34,215 | ₩34,070 | ₩34,163 | +0.20% | 1.4천 |
|---|
| 2026.06.29 | ₩34,056 | ₩34,217 | ₩34,056 | ₩34,077 | +0.06% | 4.9천 |
|---|
| 2026.06.26 | ₩34,034 | ₩34,123 | ₩34,034 | ₩34,057 | +0.07% | 1.7천 |
|---|
| 2026.06.25 | ₩34,150 | ₩34,217 | ₩33,950 | ₩34,163 | +0.04% | 8.8천 |
|---|
| 2026.06.24 | ₩33,950 | ₩34,163 | ₩33,950 | ₩34,150 | +0.59% | 4.7천 |
|---|
| 2026.06.23 | ₩33,656 | ₩33,990 | ₩33,656 | ₩33,950 | +0.87% | 4.6천 |
|---|
| 2026.06.22 | ₩33,623 | ₩34,217 | ₩33,623 | ₩33,896 | +0.81% | 1만 |
|---|
| 2026.06.18 | ₩33,603 | ₩33,816 | ₩33,509 | ₩33,696 | +0.28% | 2.2만 |
|---|
| 2026.06.17 | ₩34,163 | ₩34,203 | ₩33,656 | ₩33,656 | -1.48% | 2.1만 |
|---|
| 2026.06.16 | ₩34,163 | ₩34,203 | ₩34,163 | ₩34,203 | +0.12% | 1.5천 |
|---|
| 2026.06.15 | ₩34,163 | ₩34,163 | ₩34,096 | ₩34,163 | 0.00% | 4.1천 |
|---|
| 2026.06.12 | ₩34,190 | ₩34,217 | ₩34,043 | ₩34,163 | -0.08% | 3.5천 |
|---|
| 2026.06.11 | ₩33,790 | ₩34,217 | ₩33,763 | ₩34,217 | +1.26% | 7.3천 |
|---|
| 2026.06.10 | ₩33,736 | ₩34,230 | ₩33,736 | ₩33,896 | +0.47% | 2.1천 |
|---|
| 2026.06.09 | ₩34,110 | ₩34,110 | ₩33,790 | ₩33,870 | -0.70% | 6.8천 |
|---|
| 2026.06.08 | ₩34,230 | ₩34,230 | ₩34,016 | ₩34,150 | -0.23% | 5.4천 |
|---|
| 2026.06.05 | ₩34,377 | ₩34,383 | ₩34,365 | ₩34,377 | 0.00% | 3.8천 |
|---|
| 2026.06.04 | ₩34,363 | ₩34,390 | ₩34,350 | ₩34,390 | +0.08% | 6천 |
|---|
| 2026.06.03 | ₩34,297 | ₩34,390 | ₩34,297 | ₩34,390 | +0.27% | 5.2천 |
|---|
| 2026.06.02 | ₩34,270 | ₩34,390 | ₩34,191 | ₩34,363 | +0.27% | 4.8천 |
|---|
| 2026.06.01 | ₩34,350 | ₩34,357 | ₩34,221 | ₩34,350 | 0.00% | 3.3천 |
|---|
| 2026.05.29 | ₩34,283 | ₩34,430 | ₩34,283 | ₩34,430 | +0.43% | 2천 |
|---|
| 2026.05.28 | ₩34,237 | ₩34,430 | ₩34,230 | ₩34,283 | +0.14% | 2.7천 |
|---|
| 2026.05.27 | ₩34,297 | ₩34,297 | ₩34,283 | ₩34,283 | -0.04% | 803 |
|---|
| 2026.05.26 | ₩34,430 | ₩34,430 | ₩34,298 | ₩34,298 | -0.38% | 492 |
|---|
| 2026.05.22 | ₩34,430 | ₩34,430 | ₩34,430 | ₩34,430 | 0.00% | 321 |
|---|
| 2026.05.21 | ₩34,237 | ₩34,363 | ₩34,237 | ₩34,297 | +0.18% | 2.2천 |
|---|
| 2026.05.20 | ₩34,163 | ₩34,437 | ₩34,163 | ₩34,437 | +0.80% | 1.1천 |
|---|
| 2026.05.19 | ₩34,030 | ₩34,163 | ₩34,030 | ₩34,163 | +0.39% | 3.8천 |
|---|
| 2026.05.18 | ₩34,110 | ₩34,177 | ₩34,030 | ₩34,030 | -0.23% | 2.2천 |
|---|
| 2026.05.15 | ₩34,110 | ₩34,137 | ₩34,110 | ₩34,112 | +0.01% | 835 |
|---|
| 2026.05.14 | ₩34,123 | ₩34,323 | ₩34,123 | ₩34,317 | +0.57% | 4.7천 |
|---|
| 2026.05.13 | ₩34,681 | ₩34,681 | ₩34,230 | ₩34,230 | -1.30% | 3.8천 |
|---|
| 2026.05.12 | ₩34,230 | ₩34,323 | ₩34,177 | ₩34,217 | -0.04% | 3.4천 |
|---|
| 2026.05.11 | ₩34,537 | ₩34,537 | ₩34,203 | ₩34,377 | -0.46% | 1.5천 |
|---|
| 2026.05.08 | ₩34,190 | ₩34,443 | ₩34,177 | ₩34,363 | +0.51% | 7.2천 |
|---|
| 2026.05.07 | ₩34,430 | ₩34,497 | ₩34,177 | ₩34,177 | -0.74% | 5천 |
|---|
| 2026.05.06 | ₩34,430 | ₩34,430 | ₩34,430 | ₩34,430 | 0.00% | 1.4천 |
|---|
| 2026.05.05 | ₩34,163 | ₩34,564 | ₩34,163 | ₩34,417 | +0.74% | 2천 |
|---|
| 2026.05.04 | ₩34,110 | ₩34,670 | ₩34,110 | ₩34,390 | +0.82% | 7.7천 |
|---|
| 2026.05.01 | ₩34,243 | ₩34,243 | ₩34,110 | ₩34,110 | -0.39% | 3.5천 |
|---|
| 2026.04.30 | ₩34,323 | ₩34,604 | ₩33,976 | ₩34,303 | -0.06% | 2.8천 |
|---|
| 2026.04.29 | ₩33,963 | ₩34,030 | ₩33,896 | ₩34,030 | +0.20% | 2.9천 |
|---|
| 2026.04.28 | ₩33,976 | ₩34,617 | ₩33,976 | ₩34,030 | +0.16% | 9.7천 |
|---|
| 2026.04.27 | ₩33,963 | ₩34,157 | ₩33,963 | ₩34,157 | +0.57% | 7.8천 |
|---|
| 2026.04.24 | ₩34,230 | ₩34,230 | ₩34,030 | ₩34,163 | -0.19% | 6.4천 |
|---|
| 2026.04.23 | ₩34,230 | ₩34,403 | ₩34,016 | ₩34,030 | -0.58% | 5.7천 |
|---|
| 2026.04.22 | ₩34,243 | ₩34,483 | ₩34,243 | ₩34,297 | +0.16% | 5.8천 |
|---|
| 2026.04.21 | ₩34,323 | ₩34,564 | ₩34,323 | ₩34,323 | 0.00% | 2.7천 |
|---|
| 2026.04.20 | ₩34,297 | ₩34,483 | ₩34,297 | ₩34,390 | +0.27% | 4.1천 |
|---|
| 2026.04.17 | ₩34,537 | ₩34,537 | ₩34,390 | ₩34,390 | -0.43% | 658 |
|---|
| 2026.04.16 | ₩34,310 | ₩34,417 | ₩34,243 | ₩34,363 | +0.16% | 7.4천 |
|---|
| 2026.04.15 | ₩34,377 | ₩34,524 | ₩34,246 | ₩34,524 | +0.43% | 5.3천 |
|---|
| 2026.04.14 | ₩34,297 | ₩34,729 | ₩34,243 | ₩34,457 | +0.47% | 4.7만 |
|---|
| 2026.04.13 | ₩34,190 | ₩34,363 | ₩34,190 | ₩34,297 | +0.31% | 6.2천 |
|---|
| 2026.04.10 | ₩34,043 | ₩34,283 | ₩34,043 | ₩34,283 | +0.71% | 1.9천 |
|---|
| 2026.04.09 | ₩34,190 | ₩34,390 | ₩34,110 | ₩34,297 | +0.31% | 1.3만 |
|---|
| 2026.04.08 | ₩34,403 | ₩34,403 | ₩34,190 | ₩34,270 | -0.39% | 4.8천 |
|---|
| 2026.04.07 | ₩34,270 | ₩34,297 | ₩34,186 | ₩34,257 | -0.04% | 1.8천 |
|---|
| 2026.04.06 | ₩34,297 | ₩34,350 | ₩34,063 | ₩34,168 | -0.37% | 3.7천 |
|---|
| 2026.04.02 | ₩33,896 | ₩34,271 | ₩33,896 | ₩34,271 | +1.10% | 3.4천 |
|---|
| 2026.04.01 | ₩34,537 | ₩34,537 | ₩33,950 | ₩34,063 | -1.37% | 2.8천 |
|---|
| 2026.03.31 | ₩33,896 | ₩34,297 | ₩33,896 | ₩34,297 | +1.18% | 2.7천 |
|---|
| 2026.03.30 | ₩34,177 | ₩34,177 | ₩33,910 | ₩33,983 | -0.57% | 1.2천 |
|---|
| 2026.03.27 | ₩34,016 | ₩34,057 | ₩33,910 | ₩33,990 | -0.08% | 5.4천 |
|---|
| 2026.03.26 | ₩34,110 | ₩34,297 | ₩33,896 | ₩34,096 | -0.04% | 1.2만 |
|---|
| 2026.03.25 | ₩34,257 | ₩34,310 | ₩34,163 | ₩34,297 | +0.12% | 3.4천 |
|---|
| 2026.03.24 | ₩34,110 | ₩34,457 | ₩34,110 | ₩34,430 | +0.94% | 1만 |
|---|
| 2026.03.23 | ₩33,682 | ₩34,430 | ₩33,629 | ₩33,976 | +0.88% | 5.1천 |
|---|
| 2026.03.20 | ₩33,936 | ₩33,996 | ₩33,632 | ₩33,632 | -0.90% | 1.2만 |
|---|
| 2026.03.19 | ₩34,283 | ₩34,350 | ₩33,916 | ₩33,936 | -1.01% | 1.2만 |
|---|
| 2026.03.18 | ₩34,244 | ₩34,297 | ₩34,244 | ₩34,283 | +0.12% | 2천 |
|---|
| 2026.03.17 | ₩34,303 | ₩34,303 | ₩34,143 | ₩34,187 | -0.34% | 7.4천 |
|---|
| 2026.03.16 | ₩34,363 | ₩34,363 | ₩34,030 | ₩34,110 | -0.74% | 7.2천 |
|---|
| 2026.03.13 | ₩34,177 | ₩34,403 | ₩34,177 | ₩34,230 | +0.16% | 3천 |
|---|
| 2026.03.12 | ₩34,363 | ₩34,363 | ₩34,116 | ₩34,297 | -0.19% | 3.2만 |
|---|
| 2026.03.11 | ₩34,363 | ₩34,363 | ₩34,270 | ₩34,270 | -0.27% | 7.2천 |
|---|
| 2026.03.10 | ₩34,390 | ₩34,644 | ₩34,350 | ₩34,550 | +0.47% | 77 |
|---|
| 2026.03.09 | ₩34,323 | ₩34,524 | ₩34,123 | ₩34,390 | +0.19% | 77 |
|---|
| 2026.03.06 | ₩34,630 | ₩34,790 | ₩34,630 | ₩34,697 | +0.19% | 77 |
|---|
| 2026.03.05 | ₩34,670 | ₩34,703 | ₩34,604 | ₩34,604 | -0.19% | 77 |
|---|
| 2026.03.04 | ₩34,430 | ₩34,604 | ₩34,430 | ₩34,604 | +0.50% | 77 |
|---|
| 2026.03.03 | ₩34,670 | ₩34,670 | ₩34,297 | ₩34,537 | -0.38% | 77 |
|---|
| 2026.03.02 | ₩34,390 | ₩34,684 | ₩34,390 | ₩34,670 | +0.81% | 77 |
|---|
| 2026.02.27 | ₩34,337 | ₩34,684 | ₩34,337 | ₩34,644 | +0.89% | 77 |
|---|
| 2026.02.26 | ₩34,470 | ₩34,514 | ₩34,470 | ₩34,497 | +0.08% | 1.4천 |
|---|
| 2026.02.25 | ₩34,443 | ₩34,617 | ₩34,163 | ₩34,564 | +0.35% | 77 |
|---|
| 2026.02.24 | ₩34,430 | ₩34,684 | ₩34,430 | ₩34,684 | +0.74% | 77 |
|---|
| 2026.02.23 | ₩34,297 | ₩34,647 | ₩34,297 | ₩34,430 | +0.39% | 77 |
|---|
| 2026.02.20 | ₩34,070 | ₩34,363 | ₩34,070 | ₩34,297 | +0.67% | 1.7천 |
|---|
| 2026.02.19 | ₩34,497 | ₩34,497 | ₩33,950 | ₩34,043 | -1.32% | 1.4만 |
|---|
| 2026.02.18 | ₩34,470 | ₩34,697 | ₩34,470 | ₩34,497 | +0.08% | 878 |
|---|
| 2026.02.17 | ₩34,537 | ₩34,684 | ₩34,430 | ₩34,617 | +0.23% | 6.9천 |
|---|
| 2026.02.13 | ₩34,724 | ₩34,724 | ₩34,403 | ₩34,443 | -0.81% | 2.5천 |
|---|
| 2026.02.12 | ₩34,283 | ₩34,470 | ₩34,283 | ₩34,457 | +0.51% | 2.8천 |
|---|
| 2026.02.11 | ₩34,457 | ₩34,630 | ₩34,310 | ₩34,443 | -0.04% | 1.3만 |
|---|
| 2026.02.10 | ₩34,697 | ₩34,697 | ₩34,297 | ₩34,483 | -0.62% | 4.4천 |
|---|
| 2026.02.09 | ₩34,443 | ₩34,697 | ₩34,443 | ₩34,697 | +0.74% | 698 |
|---|
| 2026.02.06 | ₩34,430 | ₩34,697 | ₩34,323 | ₩34,443 | +0.04% | 5천 |
|---|
| 2026.02.05 | ₩34,190 | ₩34,684 | ₩34,190 | ₩34,414 | +0.65% | 4.9천 |
|---|
| 2026.02.04 | ₩34,337 | ₩34,430 | ₩34,337 | ₩34,377 | +0.12% | 6.9천 |
|---|
| 2026.02.03 | ₩34,257 | ₩34,377 | ₩34,257 | ₩34,377 | +0.35% | 801 |
|---|
| 2026.02.02 | ₩34,243 | ₩34,475 | ₩34,123 | ₩34,297 | +0.16% | 3천 |
|---|
| 2026.01.30 | ₩34,697 | ₩34,697 | ₩34,243 | ₩34,243 | -1.31% | 1.6천 |
|---|
| 2026.01.29 | ₩34,443 | ₩34,697 | ₩34,443 | ₩34,564 | +0.35% | 3천 |
|---|
| 2026.01.28 | ₩34,564 | ₩34,737 | ₩34,564 | ₩34,657 | +0.27% | 4천 |
|---|
| 2026.01.27 | ₩34,564 | ₩34,617 | ₩34,564 | ₩34,577 | +0.04% | 4.3천 |
|---|
| 2026.01.26 | ₩34,590 | ₩34,604 | ₩34,546 | ₩34,604 | +0.04% | 1.1천 |
|---|
| 2026.01.23 | ₩34,497 | ₩34,657 | ₩34,497 | ₩34,577 | +0.23% | 1.2천 |
|---|
| 2026.01.22 | ₩34,430 | ₩34,604 | ₩34,363 | ₩34,554 | +0.36% | 4.3천 |
|---|
| 2026.01.21 | ₩34,328 | ₩34,328 | ₩34,110 | ₩34,243 | -0.25% | 5.1천 |
|---|
| 2026.01.20 | ₩34,363 | ₩34,430 | ₩34,190 | ₩34,243 | -0.35% | 2.9천 |
|---|
| 2026.01.16 | ₩34,550 | ₩34,550 | ₩34,056 | ₩34,297 | -0.73% | 3.9천 |
|---|
| 2026.01.15 | ₩34,430 | ₩34,577 | ₩34,430 | ₩34,550 | +0.35% | 2.4천 |
|---|
| 2026.01.14 | ₩34,483 | ₩34,644 | ₩34,483 | ₩34,577 | +0.27% | 3.9천 |
|---|
| 2026.01.13 | ₩34,617 | ₩34,617 | ₩34,484 | ₩34,484 | -0.38% | 1.8천 |
|---|
| 2026.01.12 | ₩34,163 | ₩34,330 | ₩34,163 | ₩34,310 | +0.43% | 495 |
|---|
| 2026.01.09 | ₩34,564 | ₩34,564 | ₩34,457 | ₩34,550 | -0.04% | 2.9천 |
|---|
| 2026.01.08 | ₩34,163 | ₩34,630 | ₩34,163 | ₩34,630 | +1.37% | 2.8천 |
|---|
| 2026.01.07 | ₩34,363 | ₩34,595 | ₩34,363 | ₩34,377 | +0.04% | 8.9천 |
|---|
| 2026.01.06 | ₩34,217 | ₩34,483 | ₩34,217 | ₩34,483 | +0.78% | 4천 |
|---|
| 2026.01.05 | ₩34,249 | ₩34,297 | ₩34,249 | ₩34,297 | +0.14% | 1.4천 |
|---|
| 2026.01.02 | ₩34,147 | ₩34,297 | ₩34,147 | ₩34,163 | +0.05% | 1.3천 |
|---|
| 2025.12.31 | ₩34,283 | ₩34,297 | ₩34,030 | ₩34,163 | -0.35% | 8.9천 |
|---|
| 2025.12.30 | ₩34,163 | ₩34,297 | ₩34,163 | ₩34,230 | +0.20% | 2.3천 |
|---|
| 2025.12.29 | ₩34,030 | ₩34,163 | ₩33,950 | ₩33,976 | -0.16% | 3.6천 |
|---|
| 2025.12.26 | ₩34,096 | ₩34,297 | ₩33,910 | ₩34,150 | +0.16% | 3.2천 |
|---|
| 2025.12.24 | ₩34,483 | ₩34,483 | ₩34,297 | ₩34,297 | -0.54% | 473 |
|---|
| 2025.12.23 | ₩34,030 | ₩34,484 | ₩34,030 | ₩34,484 | +1.33% | 544 |
|---|
| 2025.12.22 | ₩34,297 | ₩34,297 | ₩33,990 | ₩33,990 | -0.89% | 5.6천 |
|---|
| 2025.12.19 | ₩34,333 | ₩34,470 | ₩33,990 | ₩33,990 | -1.00% | 1.7만 |
|---|
| 2025.12.18 | ₩34,243 | ₩34,390 | ₩34,214 | ₩34,390 | +0.43% | 9.9천 |
|---|
| 2025.12.17 | ₩34,123 | ₩34,243 | ₩34,096 | ₩34,243 | +0.35% | 5천 |
|---|
| 2025.12.16 | ₩34,430 | ₩34,470 | ₩34,240 | ₩34,443 | +0.04% | 760 |
|---|
| 2025.12.15 | ₩34,150 | ₩34,430 | ₩34,137 | ₩34,430 | +0.82% | 2.5천 |
|---|
| 2025.12.12 | ₩34,363 | ₩34,363 | ₩34,016 | ₩34,137 | -0.66% | 4.6천 |
|---|
| 2025.12.11 | ₩33,910 | ₩34,297 | ₩33,910 | ₩34,203 | +0.87% | 4.5천 |
|---|
| 2025.12.10 | ₩33,923 | ₩34,270 | ₩33,923 | ₩34,270 | +1.02% | 3.7천 |
|---|
| 2025.12.09 | ₩34,030 | ₩34,096 | ₩34,030 | ₩34,030 | 0.00% | 1.7천 |
|---|
| 2025.12.08 | ₩34,016 | ₩34,043 | ₩33,910 | ₩33,996 | -0.06% | 3.6천 |
|---|
| 2025.12.05 | ₩34,230 | ₩34,470 | ₩34,230 | ₩34,470 | +0.70% | 6.4천 |
|---|
| 2025.12.04 | ₩34,056 | ₩34,243 | ₩34,056 | ₩34,223 | +0.49% | 2.6천 |
|---|
| 2025.12.03 | ₩34,297 | ₩34,297 | ₩34,177 | ₩34,177 | -0.35% | 2.7천 |
|---|
| 2025.12.02 | ₩34,056 | ₩34,242 | ₩33,990 | ₩34,198 | +0.41% | 5.1천 |
|---|
| 2025.12.01 | ₩34,030 | ₩34,169 | ₩34,030 | ₩34,123 | +0.27% | 6.4천 |
|---|
| 2025.11.28 | ₩34,056 | ₩34,056 | ₩34,039 | ₩34,039 | -0.05% | 6.4천 |
|---|
| 2025.11.26 | ₩34,056 | ₩34,100 | ₩33,983 | ₩34,056 | 0.00% | 7.3천 |
|---|
| 2025.11.25 | ₩34,030 | ₩34,070 | ₩33,936 | ₩34,056 | +0.08% | 7.3천 |
|---|
| 2025.11.24 | ₩34,030 | ₩34,056 | ₩34,030 | ₩34,056 | +0.08% | 4.6천 |
|---|
| 2025.11.21 | ₩33,896 | ₩34,056 | ₩33,696 | ₩34,056 | +0.47% | 1.1만 |
|---|
| 2025.11.20 | ₩34,030 | ₩34,030 | ₩33,896 | ₩33,896 | -0.39% | 7.2천 |
|---|
| 2025.11.19 | ₩34,163 | ₩34,163 | ₩34,010 | ₩34,030 | -0.39% | 2.1천 |
|---|
| 2025.11.18 | ₩34,003 | ₩34,056 | ₩34,003 | ₩34,056 | +0.16% | 1.6천 |
|---|
| 2025.11.17 | ₩34,056 | ₩34,163 | ₩34,043 | ₩34,056 | 0.00% | 6.8천 |
|---|
| 2025.11.14 | ₩33,950 | ₩34,056 | ₩33,950 | ₩34,030 | +0.24% | 3.7천 |
|---|
| 2025.11.13 | ₩34,056 | ₩34,056 | ₩33,843 | ₩33,954 | -0.30% | 1.2천 |
|---|
| 2025.11.12 | ₩33,856 | ₩34,030 | ₩33,843 | ₩34,030 | +0.51% | 1.1만 |
|---|
| 2025.11.11 | ₩34,030 | ₩34,056 | ₩34,028 | ₩34,056 | +0.08% | 2.5천 |
|---|
| 2025.11.10 | ₩33,976 | ₩34,030 | ₩33,970 | ₩34,030 | +0.16% | 3.5천 |
|---|
| 2025.11.07 | ₩34,016 | ₩34,016 | ₩34,016 | ₩34,016 | 0.00% | 1.1천 |
|---|
| 2025.11.06 | ₩34,073 | ₩34,163 | ₩34,030 | ₩34,030 | -0.13% | 3.1천 |
|---|
| 2025.11.05 | ₩33,963 | ₩34,163 | ₩33,963 | ₩34,150 | +0.55% | 4.7천 |
|---|
| 2025.11.04 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | +0.00% | 836 |
|---|
| 2025.11.03 | ₩33,917 | ₩34,130 | ₩33,917 | ₩34,070 | +0.45% | 2.9천 |
|---|
| 2025.10.31 | ₩33,856 | ₩34,163 | ₩33,830 | ₩34,163 | +0.91% | 4.5천 |
|---|
| 2025.10.30 | ₩34,030 | ₩34,203 | ₩34,030 | ₩34,203 | +0.51% | 1.3천 |
|---|
| 2025.10.29 | ₩34,203 | ₩34,203 | ₩33,910 | ₩34,043 | -0.47% | 6.5천 |
|---|
| 2025.10.28 | ₩34,169 | ₩34,297 | ₩34,043 | ₩34,250 | +0.24% | 1만 |
|---|
| 2025.10.27 | ₩34,230 | ₩34,243 | ₩34,083 | ₩34,110 | -0.35% | 1.1만 |
|---|
| 2025.10.24 | ₩34,112 | ₩34,297 | ₩34,112 | ₩34,297 | +0.54% | 1.7천 |
|---|
| 2025.10.23 | ₩34,483 | ₩34,497 | ₩34,321 | ₩34,321 | -0.47% | 1.1천 |
|---|
| 2025.10.22 | ₩33,976 | ₩34,110 | ₩33,963 | ₩34,050 | +0.22% | 3.3천 |
|---|
| 2025.10.21 | ₩34,096 | ₩34,096 | ₩34,016 | ₩34,016 | -0.23% | 1.3천 |
|---|
| 2025.10.20 | ₩34,203 | ₩34,270 | ₩34,203 | ₩34,257 | +0.16% | 3.7천 |
|---|
| 2025.10.17 | ₩34,257 | ₩34,257 | ₩33,896 | ₩34,203 | -0.16% | 5.9천 |
|---|
| 2025.10.16 | ₩34,096 | ₩34,186 | ₩33,776 | ₩33,886 | -0.62% | 5.7천 |
|---|
| 2025.10.15 | ₩34,257 | ₩34,257 | ₩34,157 | ₩34,157 | -0.29% | 1.1만 |
|---|
| 2025.10.14 | ₩34,257 | ₩34,257 | ₩34,257 | ₩34,257 | 0.00% | 1.2천 |
|---|
| 2025.10.13 | ₩34,303 | ₩34,337 | ₩34,110 | ₩34,203 | -0.29% | 3.7천 |
|---|
| 2025.10.10 | ₩34,492 | ₩34,492 | ₩34,492 | ₩34,492 | 0.00% | 1.3천 |
|---|
