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 | ₩33,938 | ₩33,938 | ₩33,618 | ₩33,618 | -0.94% | 973 |
| 2026.10.08 | ₩33,645 | ₩34,326 | ₩33,391 | ₩33,431 | -0.63% | 2.2천 |
| 2026.10.07 | ₩33,137 | ₩33,578 | ₩33,137 | ₩33,578 | +1.33% | 2.6천 |
| 2026.10.06 | ₩33,578 | ₩33,808 | ₩33,231 | ₩33,258 | -0.95% | 1.6만 |
| 2026.10.05 | ₩33,378 | ₩33,671 | ₩33,378 | ₩33,605 | +0.68% | 4.7천 |
| 2026.10.02 | ₩33,645 | ₩33,952 | ₩33,565 | ₩33,578 | -0.20% | 6천 |
| 2026.10.01 | ₩33,712 | ₩33,712 | ₩33,404 | ₩33,645 | -0.20% | 3.8천 |
| 2026.09.30 | ₩32,817 | ₩33,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,817 |
| ₩33,805 |
| +3.01% |
| 5천 |
| 2026.09.29 | ₩33,712 | ₩33,910 | ₩33,712 | ₩33,909 | +0.59% | 1.7천 |
|---|
| 2026.09.28 | ₩33,792 | ₩33,805 | ₩33,712 | ₩33,712 | -0.24% | 1.9천 |
|---|
| 2026.09.25 | ₩33,778 | ₩34,078 | ₩33,771 | ₩33,792 | +0.04% | 1.9천 |
|---|
| 2026.09.24 | ₩33,965 | ₩34,061 | ₩33,845 | ₩33,885 | -0.24% | 6.1천 |
|---|
| 2026.09.23 | ₩33,852 | ₩33,977 | ₩33,852 | ₩33,953 | +0.30% | 2.3천 |
|---|
| 2026.09.22 | ₩33,778 | ₩34,044 | ₩33,712 | ₩33,712 | -0.20% | 2.3천 |
|---|
| 2026.09.21 | ₩33,778 | ₩34,179 | ₩33,765 | ₩33,778 | 0.00% | 3.1천 |
|---|
| 2026.09.18 | ₩33,805 | ₩34,019 | ₩33,805 | ₩33,845 | +0.12% | 2.2천 |
|---|
| 2026.09.17 | ₩33,979 | ₩34,179 | ₩33,925 | ₩33,925 | -0.16% | 5.3천 |
|---|
| 2026.09.16 | ₩34,192 | ₩34,192 | ₩33,885 | ₩34,085 | -0.31% | 1.2천 |
|---|
| 2026.09.15 | ₩34,099 | ₩34,673 | ₩34,099 | ₩34,099 | 0.00% | 4.8천 |
|---|
| 2026.09.14 | ₩34,152 | ₩34,245 | ₩34,139 | ₩34,139 | -0.04% | 2천 |
|---|
| 2026.09.11 | ₩33,858 | ₩34,045 | ₩33,858 | ₩34,045 | +0.55% | 4.5천 |
|---|
| 2026.09.10 | ₩33,898 | ₩33,951 | ₩33,845 | ₩33,858 | -0.12% | 2천 |
|---|
| 2026.09.09 | ₩33,671 | ₩34,259 | ₩33,671 | ₩33,752 | +0.24% | 3.6천 |
|---|
| 2026.09.08 | ₩33,965 | ₩33,965 | ₩33,485 | ₩33,805 | -0.47% | 8.9천 |
|---|
| 2026.09.04 | ₩34,179 | ₩34,379 | ₩34,139 | ₩34,148 | -0.09% | 1.4만 |
|---|
| 2026.09.03 | ₩34,112 | ₩34,246 | ₩34,059 | ₩34,246 | +0.39% | 2.3천 |
|---|
| 2026.09.02 | ₩34,246 | ₩34,312 | ₩34,112 | ₩34,112 | -0.39% | 5.1천 |
|---|
| 2026.09.01 | ₩34,179 | ₩34,302 | ₩34,179 | ₩34,246 | +0.20% | 8.1천 |
|---|
| 2026.08.31 | ₩33,992 | ₩34,206 | ₩33,992 | ₩34,206 | +0.63% | 4.2천 |
|---|
| 2026.08.28 | ₩34,179 | ₩34,194 | ₩34,179 | ₩34,179 | 0.00% | 3.2천 |
|---|
| 2026.08.27 | ₩34,292 | ₩34,292 | ₩34,179 | ₩34,179 | -0.33% | 1.9천 |
|---|
| 2026.08.26 | ₩34,179 | ₩34,179 | ₩34,139 | ₩34,145 | -0.10% | 2.3천 |
|---|
| 2026.08.25 | ₩34,085 | ₩34,152 | ₩34,085 | ₩34,112 | +0.08% | 6.5천 |
|---|
| 2026.08.24 | ₩34,099 | ₩34,206 | ₩34,032 | ₩34,206 | +0.31% | 3.6천 |
|---|
| 2026.08.21 | ₩34,112 | ₩34,112 | ₩34,097 | ₩34,112 | -0.00% | 2.9천 |
|---|
| 2026.08.20 | ₩34,045 | ₩34,179 | ₩33,885 | ₩33,965 | -0.24% | 1.1만 |
|---|
| 2026.08.19 | ₩34,179 | ₩34,286 | ₩34,112 | ₩34,179 | 0.00% | 1.2만 |
|---|
| 2026.08.18 | ₩34,019 | ₩34,226 | ₩34,018 | ₩34,139 | +0.35% | 3.5천 |
|---|
| 2026.08.17 | ₩34,099 | ₩34,104 | ₩33,925 | ₩34,032 | -0.20% | 1.5천 |
|---|
| 2026.08.14 | ₩34,112 | ₩34,185 | ₩33,938 | ₩33,938 | -0.51% | 7.8천 |
|---|
| 2026.08.13 | ₩34,072 | ₩34,179 | ₩34,072 | ₩34,112 | +0.12% | 1.8천 |
|---|
| 2026.08.12 | ₩34,072 | ₩34,259 | ₩34,072 | ₩34,238 | +0.49% | 1.1천 |
|---|
| 2026.08.11 | ₩34,045 | ₩34,099 | ₩34,045 | ₩34,099 | +0.16% | 1.6천 |
|---|
| 2026.08.10 | ₩34,045 | ₩34,139 | ₩34,045 | ₩34,099 | +0.16% | 5천 |
|---|
| 2026.08.07 | ₩34,085 | ₩34,145 | ₩34,072 | ₩34,112 | +0.08% | 2.6천 |
|---|
| 2026.08.06 | ₩33,979 | ₩34,232 | ₩33,979 | ₩34,232 | +0.75% | 5.7천 |
|---|
| 2026.08.05 | ₩33,912 | ₩34,059 | ₩33,912 | ₩34,059 | +0.43% | 482 |
|---|
| 2026.08.04 | ₩34,059 | ₩34,125 | ₩34,045 | ₩34,059 | 0.00% | 3천 |
|---|
| 2026.08.03 | ₩34,045 | ₩34,132 | ₩33,952 | ₩34,132 | +0.25% | 3천 |
|---|
| 2026.07.31 | ₩33,912 | ₩33,992 | ₩33,912 | ₩33,979 | +0.20% | 639 |
|---|
| 2026.07.30 | ₩33,925 | ₩34,045 | ₩33,925 | ₩34,045 | +0.35% | 1.1천 |
|---|
| 2026.07.29 | ₩33,979 | ₩34,112 | ₩33,952 | ₩34,045 | +0.20% | 2.4천 |
|---|
| 2026.07.28 | ₩33,965 | ₩34,059 | ₩33,965 | ₩34,032 | +0.20% | 1.2천 |
|---|
| 2026.07.27 | ₩34,072 | ₩34,106 | ₩33,979 | ₩34,106 | +0.10% | 3.6천 |
|---|
| 2026.07.24 | ₩34,112 | ₩34,112 | ₩34,112 | ₩34,112 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩34,219 | ₩34,219 | ₩34,112 | ₩34,112 | -0.31% | 3.5천 |
|---|
| 2026.07.22 | ₩34,005 | ₩34,239 | ₩34,005 | ₩34,059 | +0.16% | 1.1천 |
|---|
| 2026.07.21 | ₩33,992 | ₩34,246 | ₩33,992 | ₩34,179 | +0.55% | 2천 |
|---|
| 2026.07.20 | ₩34,312 | ₩34,312 | ₩34,179 | ₩34,179 | -0.39% | 1.5천 |
|---|
| 2026.07.17 | ₩34,312 | ₩34,312 | ₩34,179 | ₩34,226 | -0.25% | 6.8천 |
|---|
| 2026.07.16 | ₩34,179 | ₩34,179 | ₩34,179 | ₩34,179 | 0.00% | 348 |
|---|
| 2026.07.15 | ₩34,259 | ₩34,312 | ₩34,259 | ₩34,312 | +0.16% | 1.7천 |
|---|
| 2026.07.14 | ₩34,179 | ₩34,246 | ₩34,179 | ₩34,246 | +0.20% | 1.7천 |
|---|
| 2026.07.13 | ₩34,045 | ₩34,294 | ₩34,045 | ₩34,294 | +0.73% | 1.4천 |
|---|
| 2026.07.10 | ₩34,172 | ₩34,252 | ₩34,112 | ₩34,192 | +0.06% | 2.5천 |
|---|
| 2026.07.09 | ₩34,112 | ₩34,212 | ₩33,652 | ₩34,112 | 0.00% | 4.9천 |
|---|
| 2026.07.08 | ₩34,072 | ₩34,312 | ₩34,072 | ₩34,232 | +0.47% | 7.7천 |
|---|
| 2026.07.07 | ₩34,219 | ₩34,232 | ₩33,818 | ₩34,232 | +0.04% | 6.6천 |
|---|
| 2026.07.06 | ₩34,179 | ₩34,219 | ₩34,072 | ₩34,165 | -0.04% | 2.8천 |
|---|
| 2026.07.02 | ₩34,085 | ₩34,219 | ₩34,085 | ₩34,219 | +0.39% | 3.4천 |
|---|
| 2026.07.01 | ₩34,072 | ₩34,232 | ₩34,072 | ₩34,206 | +0.39% | 4.3천 |
|---|
| 2026.06.30 | ₩34,112 | ₩34,231 | ₩34,085 | ₩34,179 | +0.20% | 1.4천 |
|---|
| 2026.06.29 | ₩34,072 | ₩34,232 | ₩34,072 | ₩34,093 | +0.06% | 4.9천 |
|---|
| 2026.06.26 | ₩34,050 | ₩34,139 | ₩34,050 | ₩34,072 | +0.07% | 1.7천 |
|---|
| 2026.06.25 | ₩34,165 | ₩34,232 | ₩33,965 | ₩34,179 | +0.04% | 8.8천 |
|---|
| 2026.06.24 | ₩33,965 | ₩34,179 | ₩33,965 | ₩34,165 | +0.59% | 4.7천 |
|---|
| 2026.06.23 | ₩33,671 | ₩34,005 | ₩33,671 | ₩33,965 | +0.87% | 4.6천 |
|---|
| 2026.06.22 | ₩33,638 | ₩34,232 | ₩33,638 | ₩33,912 | +0.81% | 1만 |
|---|
| 2026.06.18 | ₩33,618 | ₩33,832 | ₩33,525 | ₩33,712 | +0.28% | 2.2만 |
|---|
| 2026.06.17 | ₩34,179 | ₩34,219 | ₩33,671 | ₩33,671 | -1.48% | 2.1만 |
|---|
| 2026.06.16 | ₩34,179 | ₩34,219 | ₩34,179 | ₩34,219 | +0.12% | 1.5천 |
|---|
| 2026.06.15 | ₩34,179 | ₩34,179 | ₩34,112 | ₩34,179 | 0.00% | 4.1천 |
|---|
| 2026.06.12 | ₩34,206 | ₩34,232 | ₩34,059 | ₩34,179 | -0.08% | 3.5천 |
|---|
| 2026.06.11 | ₩33,805 | ₩34,232 | ₩33,778 | ₩34,232 | +1.26% | 7.3천 |
|---|
| 2026.06.10 | ₩33,752 | ₩34,245 | ₩33,752 | ₩33,912 | +0.47% | 2.1천 |
|---|
| 2026.06.09 | ₩34,125 | ₩34,125 | ₩33,805 | ₩33,885 | -0.70% | 6.8천 |
|---|
| 2026.06.08 | ₩34,246 | ₩34,246 | ₩34,032 | ₩34,165 | -0.23% | 5.4천 |
|---|
| 2026.06.05 | ₩34,392 | ₩34,399 | ₩34,380 | ₩34,392 | 0.00% | 3.8천 |
|---|
| 2026.06.04 | ₩34,379 | ₩34,406 | ₩34,366 | ₩34,406 | +0.08% | 6천 |
|---|
| 2026.06.03 | ₩34,312 | ₩34,406 | ₩34,312 | ₩34,406 | +0.27% | 5.2천 |
|---|
| 2026.06.02 | ₩34,286 | ₩34,406 | ₩34,207 | ₩34,379 | +0.27% | 4.8천 |
|---|
| 2026.06.01 | ₩34,366 | ₩34,372 | ₩34,237 | ₩34,366 | 0.00% | 3.3천 |
|---|
| 2026.05.29 | ₩34,299 | ₩34,446 | ₩34,299 | ₩34,446 | +0.43% | 2천 |
|---|
| 2026.05.28 | ₩34,252 | ₩34,446 | ₩34,246 | ₩34,299 | +0.14% | 2.7천 |
|---|
| 2026.05.27 | ₩34,312 | ₩34,312 | ₩34,299 | ₩34,299 | -0.04% | 803 |
|---|
| 2026.05.26 | ₩34,446 | ₩34,446 | ₩34,314 | ₩34,314 | -0.38% | 492 |
|---|
| 2026.05.22 | ₩34,446 | ₩34,446 | ₩34,446 | ₩34,446 | 0.00% | 321 |
|---|
| 2026.05.21 | ₩34,252 | ₩34,379 | ₩34,252 | ₩34,312 | +0.18% | 2.2천 |
|---|
| 2026.05.20 | ₩34,179 | ₩34,453 | ₩34,179 | ₩34,453 | +0.80% | 1.1천 |
|---|
| 2026.05.19 | ₩34,045 | ₩34,179 | ₩34,045 | ₩34,179 | +0.39% | 3.8천 |
|---|
| 2026.05.18 | ₩34,125 | ₩34,192 | ₩34,045 | ₩34,045 | -0.23% | 2.2천 |
|---|
| 2026.05.15 | ₩34,125 | ₩34,152 | ₩34,125 | ₩34,127 | +0.01% | 835 |
|---|
| 2026.05.14 | ₩34,139 | ₩34,339 | ₩34,139 | ₩34,332 | +0.57% | 4.7천 |
|---|
| 2026.05.13 | ₩34,697 | ₩34,697 | ₩34,246 | ₩34,246 | -1.30% | 3.8천 |
|---|
| 2026.05.12 | ₩34,246 | ₩34,339 | ₩34,192 | ₩34,232 | -0.04% | 3.4천 |
|---|
| 2026.05.11 | ₩34,553 | ₩34,553 | ₩34,219 | ₩34,392 | -0.46% | 1.5천 |
|---|
| 2026.05.08 | ₩34,206 | ₩34,459 | ₩34,192 | ₩34,379 | +0.51% | 7.2천 |
|---|
| 2026.05.07 | ₩34,446 | ₩34,513 | ₩34,192 | ₩34,192 | -0.74% | 5천 |
|---|
| 2026.05.06 | ₩34,446 | ₩34,446 | ₩34,446 | ₩34,446 | 0.00% | 1.4천 |
|---|
| 2026.05.05 | ₩34,179 | ₩34,579 | ₩34,179 | ₩34,432 | +0.74% | 2천 |
|---|
| 2026.05.04 | ₩34,125 | ₩34,686 | ₩34,125 | ₩34,406 | +0.82% | 7.7천 |
|---|
| 2026.05.01 | ₩34,259 | ₩34,259 | ₩34,125 | ₩34,125 | -0.39% | 3.5천 |
|---|
| 2026.04.30 | ₩34,339 | ₩34,619 | ₩33,992 | ₩34,319 | -0.06% | 2.8천 |
|---|
| 2026.04.29 | ₩33,979 | ₩34,045 | ₩33,912 | ₩34,045 | +0.20% | 2.9천 |
|---|
| 2026.04.28 | ₩33,992 | ₩34,633 | ₩33,992 | ₩34,045 | +0.16% | 9.7천 |
|---|
| 2026.04.27 | ₩33,979 | ₩34,172 | ₩33,979 | ₩34,172 | +0.57% | 7.8천 |
|---|
| 2026.04.24 | ₩34,246 | ₩34,246 | ₩34,045 | ₩34,179 | -0.19% | 6.4천 |
|---|
| 2026.04.23 | ₩34,246 | ₩34,419 | ₩34,032 | ₩34,045 | -0.58% | 5.7천 |
|---|
| 2026.04.22 | ₩34,259 | ₩34,499 | ₩34,259 | ₩34,312 | +0.16% | 5.8천 |
|---|
| 2026.04.21 | ₩34,339 | ₩34,579 | ₩34,339 | ₩34,339 | 0.00% | 2.7천 |
|---|
| 2026.04.20 | ₩34,312 | ₩34,499 | ₩34,312 | ₩34,406 | +0.27% | 4.1천 |
|---|
| 2026.04.17 | ₩34,553 | ₩34,553 | ₩34,406 | ₩34,406 | -0.43% | 658 |
|---|
| 2026.04.16 | ₩34,326 | ₩34,432 | ₩34,259 | ₩34,379 | +0.16% | 7.4천 |
|---|
| 2026.04.15 | ₩34,392 | ₩34,539 | ₩34,262 | ₩34,539 | +0.43% | 5.3천 |
|---|
| 2026.04.14 | ₩34,312 | ₩34,745 | ₩34,259 | ₩34,473 | +0.47% | 4.7만 |
|---|
| 2026.04.13 | ₩34,206 | ₩34,379 | ₩34,206 | ₩34,312 | +0.31% | 6.2천 |
|---|
| 2026.04.10 | ₩34,059 | ₩34,299 | ₩34,059 | ₩34,299 | +0.71% | 1.9천 |
|---|
| 2026.04.09 | ₩34,206 | ₩34,406 | ₩34,125 | ₩34,312 | +0.31% | 1.3만 |
|---|
| 2026.04.08 | ₩34,419 | ₩34,419 | ₩34,206 | ₩34,286 | -0.39% | 4.8천 |
|---|
| 2026.04.07 | ₩34,286 | ₩34,312 | ₩34,202 | ₩34,272 | -0.04% | 1.8천 |
|---|
| 2026.04.06 | ₩34,312 | ₩34,366 | ₩34,079 | ₩34,184 | -0.37% | 3.7천 |
|---|
| 2026.04.02 | ₩33,912 | ₩34,286 | ₩33,912 | ₩34,286 | +1.10% | 3.4천 |
|---|
| 2026.04.01 | ₩34,553 | ₩34,553 | ₩33,965 | ₩34,079 | -1.37% | 2.8천 |
|---|
| 2026.03.31 | ₩33,912 | ₩34,312 | ₩33,912 | ₩34,312 | +1.18% | 2.7천 |
|---|
| 2026.03.30 | ₩34,192 | ₩34,192 | ₩33,925 | ₩33,999 | -0.57% | 1.2천 |
|---|
| 2026.03.27 | ₩34,032 | ₩34,072 | ₩33,925 | ₩34,005 | -0.08% | 5.4천 |
|---|
| 2026.03.26 | ₩34,125 | ₩34,312 | ₩33,912 | ₩34,112 | -0.04% | 1.2만 |
|---|
| 2026.03.25 | ₩34,272 | ₩34,326 | ₩34,179 | ₩34,312 | +0.12% | 3.4천 |
|---|
| 2026.03.24 | ₩34,125 | ₩34,473 | ₩34,125 | ₩34,446 | +0.94% | 1만 |
|---|
| 2026.03.23 | ₩33,697 | ₩34,446 | ₩33,645 | ₩33,992 | +0.88% | 5.1천 |
|---|
| 2026.03.20 | ₩33,952 | ₩34,012 | ₩33,647 | ₩33,647 | -0.90% | 1.2만 |
|---|
| 2026.03.19 | ₩34,299 | ₩34,366 | ₩33,932 | ₩33,952 | -1.01% | 1.2만 |
|---|
| 2026.03.18 | ₩34,259 | ₩34,312 | ₩34,259 | ₩34,299 | +0.12% | 2천 |
|---|
| 2026.03.17 | ₩34,319 | ₩34,319 | ₩34,159 | ₩34,203 | -0.34% | 7.4천 |
|---|
| 2026.03.16 | ₩34,379 | ₩34,379 | ₩34,045 | ₩34,125 | -0.74% | 7.2천 |
|---|
| 2026.03.13 | ₩34,192 | ₩34,419 | ₩34,192 | ₩34,246 | +0.16% | 3천 |
|---|
| 2026.03.12 | ₩34,379 | ₩34,379 | ₩34,132 | ₩34,312 | -0.19% | 3.2만 |
|---|
| 2026.03.11 | ₩34,379 | ₩34,379 | ₩34,286 | ₩34,286 | -0.27% | 7.2천 |
|---|
| 2026.03.10 | ₩34,406 | ₩34,659 | ₩34,366 | ₩34,566 | +0.47% | 77 |
|---|
| 2026.03.09 | ₩34,339 | ₩34,539 | ₩34,139 | ₩34,406 | +0.19% | 77 |
|---|
| 2026.03.06 | ₩34,646 | ₩34,806 | ₩34,646 | ₩34,713 | +0.19% | 77 |
|---|
| 2026.03.05 | ₩34,686 | ₩34,719 | ₩34,619 | ₩34,619 | -0.19% | 77 |
|---|
| 2026.03.04 | ₩34,446 | ₩34,619 | ₩34,446 | ₩34,619 | +0.50% | 77 |
|---|
| 2026.03.03 | ₩34,686 | ₩34,686 | ₩34,312 | ₩34,553 | -0.38% | 77 |
|---|
| 2026.03.02 | ₩34,406 | ₩34,700 | ₩34,406 | ₩34,686 | +0.81% | 77 |
|---|
| 2026.02.27 | ₩34,352 | ₩34,700 | ₩34,352 | ₩34,659 | +0.89% | 77 |
|---|
| 2026.02.26 | ₩34,486 | ₩34,530 | ₩34,486 | ₩34,513 | +0.08% | 1.4천 |
|---|
| 2026.02.25 | ₩34,459 | ₩34,633 | ₩34,179 | ₩34,579 | +0.35% | 77 |
|---|
| 2026.02.24 | ₩34,446 | ₩34,700 | ₩34,446 | ₩34,700 | +0.74% | 77 |
|---|
| 2026.02.23 | ₩34,312 | ₩34,663 | ₩34,312 | ₩34,446 | +0.39% | 77 |
|---|
| 2026.02.20 | ₩34,085 | ₩34,379 | ₩34,085 | ₩34,312 | +0.67% | 1.7천 |
|---|
| 2026.02.19 | ₩34,513 | ₩34,513 | ₩33,965 | ₩34,059 | -1.32% | 1.4만 |
|---|
| 2026.02.18 | ₩34,486 | ₩34,713 | ₩34,486 | ₩34,513 | +0.08% | 878 |
|---|
| 2026.02.17 | ₩34,553 | ₩34,700 | ₩34,446 | ₩34,633 | +0.23% | 6.9천 |
|---|
| 2026.02.13 | ₩34,740 | ₩34,740 | ₩34,419 | ₩34,459 | -0.81% | 2.5천 |
|---|
| 2026.02.12 | ₩34,299 | ₩34,486 | ₩34,299 | ₩34,473 | +0.51% | 2.8천 |
|---|
| 2026.02.11 | ₩34,473 | ₩34,646 | ₩34,325 | ₩34,459 | -0.04% | 1.3만 |
|---|
| 2026.02.10 | ₩34,713 | ₩34,713 | ₩34,312 | ₩34,499 | -0.62% | 4.4천 |
|---|
| 2026.02.09 | ₩34,459 | ₩34,713 | ₩34,459 | ₩34,713 | +0.74% | 698 |
|---|
| 2026.02.06 | ₩34,446 | ₩34,713 | ₩34,339 | ₩34,459 | +0.04% | 5천 |
|---|
| 2026.02.05 | ₩34,206 | ₩34,699 | ₩34,206 | ₩34,429 | +0.65% | 4.9천 |
|---|
| 2026.02.04 | ₩34,352 | ₩34,446 | ₩34,352 | ₩34,392 | +0.12% | 6.9천 |
|---|
| 2026.02.03 | ₩34,272 | ₩34,392 | ₩34,272 | ₩34,392 | +0.35% | 801 |
|---|
| 2026.02.02 | ₩34,259 | ₩34,491 | ₩34,139 | ₩34,312 | +0.16% | 3천 |
|---|
| 2026.01.30 | ₩34,713 | ₩34,713 | ₩34,259 | ₩34,259 | -1.31% | 1.6천 |
|---|
| 2026.01.29 | ₩34,459 | ₩34,713 | ₩34,459 | ₩34,579 | +0.35% | 3천 |
|---|
| 2026.01.28 | ₩34,579 | ₩34,753 | ₩34,579 | ₩34,673 | +0.27% | 4천 |
|---|
| 2026.01.27 | ₩34,579 | ₩34,633 | ₩34,579 | ₩34,593 | +0.04% | 4.3천 |
|---|
| 2026.01.26 | ₩34,606 | ₩34,619 | ₩34,561 | ₩34,619 | +0.04% | 1.1천 |
|---|
| 2026.01.23 | ₩34,513 | ₩34,673 | ₩34,513 | ₩34,593 | +0.23% | 1.2천 |
|---|
| 2026.01.22 | ₩34,446 | ₩34,619 | ₩34,379 | ₩34,569 | +0.36% | 4.3천 |
|---|
| 2026.01.21 | ₩34,343 | ₩34,343 | ₩34,125 | ₩34,259 | -0.25% | 5.1천 |
|---|
| 2026.01.20 | ₩34,379 | ₩34,446 | ₩34,206 | ₩34,259 | -0.35% | 2.9천 |
|---|
| 2026.01.16 | ₩34,566 | ₩34,566 | ₩34,072 | ₩34,312 | -0.73% | 3.9천 |
|---|
| 2026.01.15 | ₩34,446 | ₩34,593 | ₩34,446 | ₩34,566 | +0.35% | 2.4천 |
|---|
| 2026.01.14 | ₩34,499 | ₩34,659 | ₩34,499 | ₩34,593 | +0.27% | 3.9천 |
|---|
| 2026.01.13 | ₩34,633 | ₩34,633 | ₩34,500 | ₩34,500 | -0.38% | 1.8천 |
|---|
| 2026.01.12 | ₩34,179 | ₩34,346 | ₩34,179 | ₩34,326 | +0.43% | 495 |
|---|
| 2026.01.09 | ₩34,579 | ₩34,579 | ₩34,473 | ₩34,566 | -0.04% | 2.9천 |
|---|
| 2026.01.08 | ₩34,179 | ₩34,646 | ₩34,179 | ₩34,646 | +1.37% | 2.8천 |
|---|
| 2026.01.07 | ₩34,379 | ₩34,611 | ₩34,379 | ₩34,392 | +0.04% | 8.9천 |
|---|
| 2026.01.06 | ₩34,232 | ₩34,499 | ₩34,232 | ₩34,499 | +0.78% | 4천 |
|---|
| 2026.01.05 | ₩34,264 | ₩34,312 | ₩34,264 | ₩34,312 | +0.14% | 1.4천 |
|---|
| 2026.01.02 | ₩34,162 | ₩34,312 | ₩34,162 | ₩34,179 | +0.05% | 1.3천 |
|---|
| 2025.12.31 | ₩34,299 | ₩34,312 | ₩34,045 | ₩34,179 | -0.35% | 8.9천 |
|---|
| 2025.12.30 | ₩34,179 | ₩34,312 | ₩34,179 | ₩34,246 | +0.20% | 2.3천 |
|---|
| 2025.12.29 | ₩34,045 | ₩34,179 | ₩33,965 | ₩33,992 | -0.16% | 3.6천 |
|---|
| 2025.12.26 | ₩34,112 | ₩34,312 | ₩33,925 | ₩34,165 | +0.16% | 3.2천 |
|---|
| 2025.12.24 | ₩34,499 | ₩34,499 | ₩34,312 | ₩34,312 | -0.54% | 473 |
|---|
| 2025.12.23 | ₩34,045 | ₩34,499 | ₩34,045 | ₩34,499 | +1.33% | 544 |
|---|
| 2025.12.22 | ₩34,312 | ₩34,312 | ₩34,005 | ₩34,005 | -0.89% | 5.6천 |
|---|
| 2025.12.19 | ₩34,348 | ₩34,486 | ₩34,005 | ₩34,005 | -1.00% | 1.7만 |
|---|
| 2025.12.18 | ₩34,259 | ₩34,406 | ₩34,230 | ₩34,406 | +0.43% | 9.9천 |
|---|
| 2025.12.17 | ₩34,139 | ₩34,259 | ₩34,112 | ₩34,259 | +0.35% | 5천 |
|---|
| 2025.12.16 | ₩34,446 | ₩34,486 | ₩34,256 | ₩34,459 | +0.04% | 760 |
|---|
| 2025.12.15 | ₩34,165 | ₩34,446 | ₩34,152 | ₩34,446 | +0.82% | 2.5천 |
|---|
| 2025.12.12 | ₩34,379 | ₩34,379 | ₩34,032 | ₩34,152 | -0.66% | 4.6천 |
|---|
| 2025.12.11 | ₩33,925 | ₩34,312 | ₩33,925 | ₩34,219 | +0.87% | 4.5천 |
|---|
| 2025.12.10 | ₩33,938 | ₩34,286 | ₩33,938 | ₩34,286 | +1.02% | 3.7천 |
|---|
| 2025.12.09 | ₩34,045 | ₩34,112 | ₩34,045 | ₩34,045 | 0.00% | 1.7천 |
|---|
| 2025.12.08 | ₩34,032 | ₩34,059 | ₩33,925 | ₩34,012 | -0.06% | 3.6천 |
|---|
| 2025.12.05 | ₩34,246 | ₩34,486 | ₩34,246 | ₩34,486 | +0.70% | 6.4천 |
|---|
| 2025.12.04 | ₩34,072 | ₩34,259 | ₩34,072 | ₩34,239 | +0.49% | 2.6천 |
|---|
| 2025.12.03 | ₩34,312 | ₩34,312 | ₩34,192 | ₩34,192 | -0.35% | 2.7천 |
|---|
| 2025.12.02 | ₩34,072 | ₩34,257 | ₩34,006 | ₩34,213 | +0.41% | 5.1천 |
|---|
| 2025.12.01 | ₩34,045 | ₩34,185 | ₩34,045 | ₩34,139 | +0.27% | 6.4천 |
|---|
| 2025.11.28 | ₩34,072 | ₩34,072 | ₩34,055 | ₩34,055 | -0.05% | 6.4천 |
|---|
| 2025.11.26 | ₩34,072 | ₩34,116 | ₩33,999 | ₩34,072 | 0.00% | 7.3천 |
|---|
| 2025.11.25 | ₩34,045 | ₩34,085 | ₩33,952 | ₩34,072 | +0.08% | 7.3천 |
|---|
| 2025.11.24 | ₩34,045 | ₩34,072 | ₩34,045 | ₩34,072 | +0.08% | 4.6천 |
|---|
| 2025.11.21 | ₩33,912 | ₩34,072 | ₩33,712 | ₩34,072 | +0.47% | 1.1만 |
|---|
| 2025.11.20 | ₩34,045 | ₩34,045 | ₩33,912 | ₩33,912 | -0.39% | 7.2천 |
|---|
| 2025.11.19 | ₩34,179 | ₩34,179 | ₩34,025 | ₩34,045 | -0.39% | 2.1천 |
|---|
| 2025.11.18 | ₩34,019 | ₩34,072 | ₩34,019 | ₩34,072 | +0.16% | 1.6천 |
|---|
| 2025.11.17 | ₩34,072 | ₩34,179 | ₩34,059 | ₩34,072 | 0.00% | 6.8천 |
|---|
| 2025.11.14 | ₩33,965 | ₩34,072 | ₩33,965 | ₩34,045 | +0.24% | 3.7천 |
|---|
| 2025.11.13 | ₩34,072 | ₩34,072 | ₩33,858 | ₩33,969 | -0.30% | 1.2천 |
|---|
| 2025.11.12 | ₩33,872 | ₩34,045 | ₩33,859 | ₩34,045 | +0.51% | 1.1만 |
|---|
| 2025.11.11 | ₩34,045 | ₩34,072 | ₩34,044 | ₩34,072 | +0.08% | 2.5천 |
|---|
| 2025.11.10 | ₩33,992 | ₩34,045 | ₩33,985 | ₩34,045 | +0.16% | 3.5천 |
|---|
| 2025.11.07 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 1.1천 |
|---|
| 2025.11.06 | ₩34,088 | ₩34,179 | ₩34,045 | ₩34,045 | -0.13% | 3.1천 |
|---|
| 2025.11.05 | ₩33,979 | ₩34,179 | ₩33,979 | ₩34,165 | +0.55% | 4.7천 |
|---|
| 2025.11.04 | ₩34,085 | ₩34,085 | ₩34,085 | ₩34,085 | +0.00% | 836 |
|---|
| 2025.11.03 | ₩33,932 | ₩34,145 | ₩33,932 | ₩34,085 | +0.45% | 2.9천 |
|---|
| 2025.10.31 | ₩33,872 | ₩34,179 | ₩33,845 | ₩34,179 | +0.91% | 4.5천 |
|---|
| 2025.10.30 | ₩34,045 | ₩34,219 | ₩34,045 | ₩34,219 | +0.51% | 1.3천 |
|---|
| 2025.10.29 | ₩34,218 | ₩34,218 | ₩33,925 | ₩34,059 | -0.47% | 6.5천 |
|---|
| 2025.10.28 | ₩34,185 | ₩34,312 | ₩34,059 | ₩34,266 | +0.24% | 1만 |
|---|
| 2025.10.27 | ₩34,246 | ₩34,259 | ₩34,099 | ₩34,125 | -0.35% | 1.1만 |
|---|
| 2025.10.24 | ₩34,127 | ₩34,312 | ₩34,127 | ₩34,312 | +0.54% | 1.7천 |
|---|
| 2025.10.23 | ₩34,499 | ₩34,513 | ₩34,336 | ₩34,336 | -0.47% | 1.1천 |
|---|
| 2025.10.22 | ₩33,992 | ₩34,125 | ₩33,978 | ₩34,065 | +0.22% | 3.3천 |
|---|
| 2025.10.21 | ₩34,112 | ₩34,112 | ₩34,032 | ₩34,032 | -0.23% | 1.3천 |
|---|
| 2025.10.20 | ₩34,219 | ₩34,286 | ₩34,219 | ₩34,272 | +0.16% | 3.7천 |
|---|
| 2025.10.17 | ₩34,272 | ₩34,272 | ₩33,912 | ₩34,219 | -0.16% | 5.9천 |
|---|
| 2025.10.16 | ₩34,112 | ₩34,202 | ₩33,792 | ₩33,902 | -0.62% | 5.7천 |
|---|
| 2025.10.15 | ₩34,272 | ₩34,272 | ₩34,172 | ₩34,172 | -0.29% | 1.1만 |
|---|
| 2025.10.14 | ₩34,272 | ₩34,272 | ₩34,272 | ₩34,272 | 0.00% | 1.2천 |
|---|
| 2025.10.13 | ₩34,319 | ₩34,352 | ₩34,125 | ₩34,219 | -0.29% | 3.7천 |
|---|
| 2025.10.10 | ₩34,508 | ₩34,508 | ₩34,508 | ₩34,508 | 0.00% | 1.3천 |
|---|
