시장 데이터를 불러오는 중
GasLog Partners LP 8.200% Series B Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units · GLOP-PB · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,421 | ₩34,462 | ₩34,421 | ₩34,462 | +0.12% | 1.9천 |
| 2026.10.08 | ₩34,528 | ₩34,528 | ₩34,206 | ₩34,247 | -0.82% | 1.6만 |
| 2026.10.07 | ₩34,590 | ₩34,590 | ₩34,528 | ₩34,528 | -0.18% | 452 |
| 2026.10.06 | ₩34,515 | ₩34,609 | ₩34,412 | ₩34,468 | -0.14% | 616 |
| 2026.10.05 | ₩34,468 | ₩34,468 | ₩34,327 | ₩34,327 | -0.41% | 4.2천 |
| 2026.10.02 | ₩34,609 | ₩34,609 | ₩34,354 | ₩34,354 | -0.74% | 1.1만 |
| 2026.10.01 | ₩34,454 | ₩34,461 | ₩34,367 | ₩34,401 | -0.15% | 3.7천 |
| 2026.09.30 | ₩34,394 | ₩34,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,394 |
| ₩34,394 |
| +0.00% |
| 2.6천 |
| 2026.09.29 | ₩34,381 | ₩34,595 | ₩34,354 | ₩34,595 | +0.62% | 7.1천 |
|---|
| 2026.09.28 | ₩34,394 | ₩34,609 | ₩34,394 | ₩34,394 | 0.00% | 3.3천 |
|---|
| 2026.09.25 | ₩34,609 | ₩34,609 | ₩34,381 | ₩34,461 | -0.43% | 1.3만 |
|---|
| 2026.09.24 | ₩34,622 | ₩34,622 | ₩34,421 | ₩34,421 | -0.58% | 5.3천 |
|---|
| 2026.09.23 | ₩34,595 | ₩34,595 | ₩34,367 | ₩34,407 | -0.54% | 2.1천 |
|---|
| 2026.09.22 | ₩34,555 | ₩34,644 | ₩34,542 | ₩34,595 | +0.12% | 4.8천 |
|---|
| 2026.09.21 | ₩34,622 | ₩34,622 | ₩34,464 | ₩34,468 | -0.45% | 1천 |
|---|
| 2026.09.18 | ₩34,434 | ₩34,434 | ₩34,390 | ₩34,390 | -0.13% | 506 |
|---|
| 2026.09.17 | ₩34,434 | ₩34,434 | ₩34,434 | ₩34,434 | +0.00% | 1.1천 |
|---|
| 2026.09.16 | ₩34,220 | ₩34,434 | ₩34,220 | ₩34,315 | +0.28% | 5천 |
|---|
| 2026.09.15 | ₩34,521 | ₩34,622 | ₩34,354 | ₩34,381 | -0.41% | 3.2천 |
|---|
| 2026.09.14 | ₩34,568 | ₩34,568 | ₩34,354 | ₩34,354 | -0.62% | 4.5천 |
|---|
| 2026.09.11 | ₩34,461 | ₩34,595 | ₩34,354 | ₩34,461 | +0.00% | 6천 |
|---|
| 2026.09.10 | ₩34,381 | ₩34,381 | ₩34,193 | ₩34,354 | -0.08% | 4.3천 |
|---|
| 2026.09.09 | ₩34,153 | ₩35,091 | ₩34,153 | ₩34,327 | +0.51% | 2.3천 |
|---|
| 2026.09.08 | ₩34,729 | ₩34,870 | ₩34,252 | ₩34,315 | -1.19% | 6천 |
|---|
| 2026.09.04 | ₩34,917 | ₩35,856 | ₩34,904 | ₩34,998 | +0.23% | 9.7천 |
|---|
| 2026.09.03 | ₩34,877 | ₩34,877 | ₩34,756 | ₩34,756 | -0.35% | 2.2천 |
|---|
| 2026.09.02 | ₩34,796 | ₩34,796 | ₩34,662 | ₩34,729 | -0.19% | 2천 |
|---|
| 2026.09.01 | ₩34,662 | ₩34,662 | ₩34,662 | ₩34,662 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩34,744 | ₩34,744 | ₩34,662 | ₩34,662 | -0.23% | 808 |
|---|
| 2026.08.28 | ₩34,662 | ₩34,928 | ₩34,662 | ₩34,928 | +0.77% | 3.7천 |
|---|
| 2026.08.27 | ₩34,595 | ₩34,609 | ₩34,595 | ₩34,602 | +0.02% | 940 |
|---|
| 2026.08.26 | ₩34,957 | ₩34,957 | ₩34,729 | ₩34,729 | -0.65% | 831 |
|---|
| 2026.08.25 | ₩34,930 | ₩34,977 | ₩34,823 | ₩34,977 | +0.13% | 1.5천 |
|---|
| 2026.08.24 | ₩34,595 | ₩34,930 | ₩34,555 | ₩34,904 | +0.89% | 4.4천 |
|---|
| 2026.08.21 | ₩34,515 | ₩34,783 | ₩34,515 | ₩34,568 | +0.16% | 2.8천 |
|---|
| 2026.08.20 | ₩34,568 | ₩34,850 | ₩34,501 | ₩34,669 | +0.29% | 8.5천 |
|---|
| 2026.08.19 | ₩34,863 | ₩34,863 | ₩34,729 | ₩34,729 | -0.38% | 944 |
|---|
| 2026.08.18 | ₩34,763 | ₩34,763 | ₩34,763 | ₩34,763 | 0.00% | 324 |
|---|
| 2026.08.17 | ₩34,702 | ₩34,930 | ₩34,702 | ₩34,914 | +0.61% | 2.6천 |
|---|
| 2026.08.14 | ₩34,863 | ₩34,930 | ₩34,863 | ₩34,870 | +0.02% | 1.1천 |
|---|
| 2026.08.13 | ₩34,917 | ₩34,930 | ₩34,863 | ₩34,863 | -0.15% | 2.1천 |
|---|
| 2026.08.12 | ₩34,930 | ₩34,930 | ₩34,930 | ₩34,930 | 0.00% | 345 |
|---|
| 2026.08.11 | ₩34,698 | ₩34,930 | ₩34,595 | ₩34,662 | -0.10% | 6.9천 |
|---|
| 2026.08.10 | ₩34,897 | ₩35,024 | ₩34,770 | ₩34,942 | +0.13% | 922 |
|---|
| 2026.08.07 | ₩34,917 | ₩35,051 | ₩34,810 | ₩34,997 | +0.23% | 2.4천 |
|---|
| 2026.08.06 | ₩34,863 | ₩34,863 | ₩34,756 | ₩34,756 | -0.31% | 3.4천 |
|---|
| 2026.08.05 | ₩35,051 | ₩35,051 | ₩34,729 | ₩34,729 | -0.92% | 2.2천 |
|---|
| 2026.08.04 | ₩34,861 | ₩35,065 | ₩34,803 | ₩34,803 | -0.17% | 7천 |
|---|
| 2026.08.03 | ₩34,749 | ₩34,749 | ₩34,635 | ₩34,636 | -0.33% | 1.7천 |
|---|
| 2026.07.31 | ₩34,729 | ₩34,833 | ₩34,595 | ₩34,608 | -0.35% | 4.2천 |
|---|
| 2026.07.30 | ₩34,729 | ₩34,729 | ₩34,599 | ₩34,669 | -0.17% | 2.5천 |
|---|
| 2026.07.29 | ₩34,662 | ₩34,662 | ₩34,595 | ₩34,609 | -0.15% | 2.7천 |
|---|
| 2026.07.28 | ₩34,687 | ₩34,687 | ₩34,687 | ₩34,687 | 0.00% | 217 |
|---|
| 2026.07.27 | ₩34,729 | ₩34,729 | ₩34,729 | ₩34,729 | 0.00% | 304 |
|---|
| 2026.07.24 | ₩34,615 | ₩34,729 | ₩34,609 | ₩34,691 | +0.22% | 1.7천 |
|---|
| 2026.07.23 | ₩34,597 | ₩34,597 | ₩34,595 | ₩34,595 | -0.01% | 1.3천 |
|---|
| 2026.07.22 | ₩34,729 | ₩34,729 | ₩34,595 | ₩34,595 | -0.39% | 634 |
|---|
| 2026.07.21 | ₩34,808 | ₩34,808 | ₩34,729 | ₩34,729 | -0.23% | 575 |
|---|
| 2026.07.20 | ₩34,602 | ₩34,729 | ₩34,602 | ₩34,729 | +0.37% | 411 |
|---|
| 2026.07.17 | ₩34,756 | ₩34,781 | ₩34,635 | ₩34,649 | -0.31% | 1.7천 |
|---|
| 2026.07.16 | ₩34,823 | ₩34,823 | ₩34,823 | ₩34,823 | 0.00% | 208 |
|---|
| 2026.07.15 | ₩34,863 | ₩34,863 | ₩34,837 | ₩34,837 | -0.08% | 2.3천 |
|---|
| 2026.07.14 | ₩34,716 | ₩34,716 | ₩34,716 | ₩34,716 | +0.00% | 460 |
|---|
| 2026.07.13 | ₩34,501 | ₩34,850 | ₩34,501 | ₩34,676 | +0.51% | 2.1천 |
|---|
| 2026.07.10 | ₩34,837 | ₩34,837 | ₩34,796 | ₩34,796 | -0.12% | 360 |
|---|
| 2026.07.09 | ₩34,343 | ₩34,850 | ₩34,341 | ₩34,850 | +1.48% | 1.6천 |
|---|
| 2026.07.08 | ₩34,838 | ₩34,838 | ₩34,838 | ₩34,838 | 0.00% | 312 |
|---|
| 2026.07.07 | ₩35,091 | ₩35,091 | ₩34,595 | ₩34,600 | -1.40% | 2.6천 |
|---|
| 2026.07.06 | ₩34,796 | ₩35,079 | ₩34,716 | ₩34,890 | +0.27% | 5.5천 |
|---|
| 2026.07.02 | ₩34,649 | ₩34,796 | ₩34,595 | ₩34,716 | +0.19% | 6.2천 |
|---|
| 2026.07.01 | ₩34,394 | ₩34,828 | ₩34,394 | ₩34,528 | +0.39% | 2.9천 |
|---|
| 2026.06.30 | ₩34,334 | ₩34,334 | ₩34,334 | ₩34,334 | 0.00% | 711 |
|---|
| 2026.06.29 | ₩34,582 | ₩34,582 | ₩34,367 | ₩34,367 | -0.62% | 436 |
|---|
| 2026.06.26 | ₩34,407 | ₩34,528 | ₩34,394 | ₩34,428 | +0.06% | 1천 |
|---|
| 2026.06.25 | ₩34,381 | ₩34,461 | ₩34,381 | ₩34,461 | +0.23% | 656 |
|---|
| 2026.06.24 | ₩34,407 | ₩34,461 | ₩34,394 | ₩34,461 | +0.16% | 931 |
|---|
| 2026.06.23 | ₩34,381 | ₩34,407 | ₩34,381 | ₩34,407 | +0.08% | 323 |
|---|
| 2026.06.22 | ₩34,488 | ₩34,729 | ₩34,394 | ₩34,461 | -0.08% | 702 |
|---|
| 2026.06.18 | ₩35,044 | ₩35,044 | ₩34,488 | ₩34,679 | -1.04% | 611 |
|---|
| 2026.06.17 | ₩34,528 | ₩34,603 | ₩34,461 | ₩34,542 | +0.04% | 4.2천 |
|---|
| 2026.06.16 | ₩34,381 | ₩34,458 | ₩34,381 | ₩34,454 | +0.21% | 3.3천 |
|---|
| 2026.06.15 | ₩34,515 | ₩34,528 | ₩34,327 | ₩34,365 | -0.44% | 9.3천 |
|---|
| 2026.06.12 | ₩34,059 | ₩34,327 | ₩34,059 | ₩34,327 | +0.79% | 3.8천 |
|---|
| 2026.06.11 | ₩34,045 | ₩34,318 | ₩34,045 | ₩34,318 | +0.80% | 1.5천 |
|---|
| 2026.06.10 | ₩34,193 | ₩34,193 | ₩34,019 | ₩34,058 | -0.39% | 4.8천 |
|---|
| 2026.06.09 | ₩34,287 | ₩34,314 | ₩34,032 | ₩34,314 | +0.08% | 4.9천 |
|---|
| 2026.06.08 | ₩34,166 | ₩34,407 | ₩33,858 | ₩34,407 | +0.71% | 3.4천 |
|---|
| 2026.06.05 | ₩34,863 | ₩34,863 | ₩34,407 | ₩34,535 | -0.94% | 2.1천 |
|---|
| 2026.06.04 | ₩34,743 | ₩34,807 | ₩34,729 | ₩34,736 | -0.02% | 4.8천 |
|---|
| 2026.06.03 | ₩34,528 | ₩34,689 | ₩34,528 | ₩34,689 | +0.47% | 2.3천 |
|---|
| 2026.06.02 | ₩34,461 | ₩34,577 | ₩34,381 | ₩34,407 | -0.16% | 2.8천 |
|---|
| 2026.06.01 | ₩34,509 | ₩34,515 | ₩34,461 | ₩34,515 | +0.02% | 2.5천 |
|---|
| 2026.05.29 | ₩34,220 | ₩34,649 | ₩34,193 | ₩34,528 | +0.90% | 2.4천 |
|---|
| 2026.05.28 | ₩34,595 | ₩34,666 | ₩34,327 | ₩34,327 | -0.78% | 1.1천 |
|---|
| 2026.05.27 | ₩34,662 | ₩34,662 | ₩34,358 | ₩34,528 | -0.39% | 1.4천 |
|---|
| 2026.05.26 | ₩34,495 | ₩34,662 | ₩34,193 | ₩34,662 | +0.49% | 3.1천 |
|---|
| 2026.05.22 | ₩34,327 | ₩34,546 | ₩34,314 | ₩34,515 | +0.55% | 6천 |
|---|
| 2026.05.21 | ₩34,394 | ₩34,521 | ₩34,340 | ₩34,407 | +0.04% | 2.5천 |
|---|
| 2026.05.20 | ₩34,622 | ₩34,635 | ₩34,327 | ₩34,327 | -0.85% | 3.2천 |
|---|
| 2026.05.19 | ₩34,326 | ₩34,649 | ₩34,233 | ₩34,635 | +0.90% | 9.7천 |
|---|
| 2026.05.18 | ₩34,327 | ₩34,703 | ₩34,327 | ₩34,461 | +0.39% | 1.2천 |
|---|
| 2026.05.15 | ₩34,461 | ₩34,461 | ₩34,327 | ₩34,327 | -0.39% | 514 |
|---|
| 2026.05.14 | ₩34,453 | ₩34,453 | ₩34,327 | ₩34,367 | -0.25% | 2.2천 |
|---|
| 2026.05.13 | ₩34,461 | ₩34,461 | ₩34,421 | ₩34,421 | -0.12% | 3.6천 |
|---|
| 2026.05.12 | ₩34,515 | ₩34,528 | ₩34,434 | ₩34,488 | -0.08% | 4.1천 |
|---|
| 2026.05.11 | ₩34,729 | ₩34,729 | ₩34,475 | ₩34,656 | -0.21% | 662 |
|---|
| 2026.05.08 | ₩34,528 | ₩34,615 | ₩34,475 | ₩34,615 | +0.25% | 1.7천 |
|---|
| 2026.05.07 | ₩34,662 | ₩34,716 | ₩34,407 | ₩34,716 | +0.15% | 2.1천 |
|---|
| 2026.05.06 | ₩34,762 | ₩34,762 | ₩34,407 | ₩34,649 | -0.33% | 2.7천 |
|---|
| 2026.05.05 | ₩34,394 | ₩34,662 | ₩34,394 | ₩34,609 | +0.62% | 1.5천 |
|---|
| 2026.05.04 | ₩34,273 | ₩34,542 | ₩34,273 | ₩34,461 | +0.55% | 2.3천 |
|---|
| 2026.05.01 | ₩34,273 | ₩34,521 | ₩34,273 | ₩34,273 | 0.00% | 1.9천 |
|---|
| 2026.04.30 | ₩34,448 | ₩34,501 | ₩34,126 | ₩34,257 | -0.55% | 3.7천 |
|---|
| 2026.04.29 | ₩34,354 | ₩34,653 | ₩34,206 | ₩34,206 | -0.43% | 2.1천 |
|---|
| 2026.04.28 | ₩34,441 | ₩34,555 | ₩34,126 | ₩34,475 | +0.10% | 1만 |
|---|
| 2026.04.27 | ₩34,515 | ₩34,515 | ₩34,059 | ₩34,171 | -0.99% | 4.5천 |
|---|
| 2026.04.24 | ₩34,273 | ₩34,595 | ₩34,206 | ₩34,381 | +0.31% | 9.9천 |
|---|
| 2026.04.23 | ₩34,354 | ₩34,756 | ₩34,287 | ₩34,327 | -0.08% | 5.3천 |
|---|
| 2026.04.22 | ₩34,407 | ₩34,629 | ₩34,193 | ₩34,193 | -0.62% | 3.8천 |
|---|
| 2026.04.21 | ₩34,448 | ₩34,669 | ₩34,072 | ₩34,488 | +0.12% | 1.8만 |
|---|
| 2026.04.20 | ₩34,327 | ₩34,783 | ₩34,327 | ₩34,669 | +1.00% | 6.2천 |
|---|
| 2026.04.17 | ₩34,863 | ₩34,863 | ₩34,327 | ₩34,327 | -1.54% | 1.3만 |
|---|
| 2026.04.16 | ₩34,702 | ₩34,863 | ₩34,702 | ₩34,863 | +0.46% | 1.4천 |
|---|
| 2026.04.15 | ₩34,609 | ₩34,609 | ₩34,609 | ₩34,609 | 0.00% | 336 |
|---|
| 2026.04.14 | ₩34,850 | ₩34,890 | ₩34,602 | ₩34,890 | +0.12% | 2.5천 |
|---|
| 2026.04.13 | ₩34,568 | ₩34,951 | ₩34,568 | ₩34,951 | +1.11% | 1.2천 |
|---|
| 2026.04.10 | ₩34,555 | ₩34,662 | ₩34,555 | ₩34,662 | +0.31% | 741 |
|---|
| 2026.04.09 | ₩34,863 | ₩34,863 | ₩34,649 | ₩34,689 | -0.50% | 1.2만 |
|---|
| 2026.04.08 | ₩34,555 | ₩34,990 | ₩34,555 | ₩34,863 | +0.89% | 4천 |
|---|
| 2026.04.07 | ₩35,158 | ₩35,158 | ₩34,475 | ₩34,475 | -1.94% | 2.6천 |
|---|
| 2026.04.06 | ₩34,595 | ₩35,158 | ₩34,595 | ₩35,158 | +1.63% | 727 |
|---|
| 2026.04.02 | ₩34,394 | ₩34,729 | ₩34,394 | ₩34,556 | +0.47% | 1.8천 |
|---|
| 2026.04.01 | ₩34,729 | ₩34,863 | ₩34,528 | ₩34,863 | +0.39% | 1.3천 |
|---|
| 2026.03.31 | ₩34,720 | ₩34,796 | ₩34,381 | ₩34,729 | +0.03% | 1.5천 |
|---|
| 2026.03.30 | ₩34,327 | ₩35,172 | ₩34,327 | ₩35,172 | +2.46% | 446 |
|---|
| 2026.03.27 | ₩34,635 | ₩34,635 | ₩34,327 | ₩34,327 | -0.89% | 1.3천 |
|---|
| 2026.03.26 | ₩34,635 | ₩34,749 | ₩34,635 | ₩34,635 | 0.00% | 1.5천 |
|---|
| 2026.03.25 | ₩35,011 | ₩35,024 | ₩34,743 | ₩34,743 | -0.77% | 2.5천 |
|---|
| 2026.03.24 | ₩34,981 | ₩34,981 | ₩34,981 | ₩34,981 | 0.00% | 504 |
|---|
| 2026.03.23 | ₩34,475 | ₩35,266 | ₩34,475 | ₩34,796 | +0.93% | 6.7천 |
|---|
| 2026.03.20 | ₩34,461 | ₩34,729 | ₩34,193 | ₩34,555 | +0.27% | 6.5천 |
|---|
| 2026.03.19 | ₩34,723 | ₩34,986 | ₩34,475 | ₩34,528 | -0.56% | 2.2천 |
|---|
| 2026.03.18 | ₩34,756 | ₩34,756 | ₩34,528 | ₩34,528 | -0.66% | 1천 |
|---|
| 2026.03.17 | ₩34,595 | ₩34,997 | ₩34,595 | ₩34,729 | +0.39% | 2.3천 |
|---|
| 2026.03.16 | ₩34,656 | ₩34,850 | ₩34,656 | ₩34,729 | +0.21% | 2.4천 |
|---|
| 2026.03.13 | ₩34,946 | ₩34,997 | ₩34,475 | ₩34,897 | -0.14% | 8.8천 |
|---|
| 2026.03.12 | ₩34,863 | ₩34,997 | ₩34,863 | ₩34,997 | +0.38% | 1.5천 |
|---|
| 2026.03.11 | ₩34,886 | ₩34,957 | ₩34,747 | ₩34,944 | +0.16% | 3.3천 |
|---|
| 2026.03.10 | ₩34,595 | ₩34,811 | ₩34,528 | ₩34,811 | +0.62% | 1 |
|---|
| 2026.03.09 | ₩34,501 | ₩34,830 | ₩34,501 | ₩34,649 | +0.43% | 1 |
|---|
| 2026.03.06 | ₩35,199 | ₩35,333 | ₩34,997 | ₩35,065 | -0.38% | 1 |
|---|
| 2026.03.05 | ₩35,085 | ₩35,306 | ₩35,078 | ₩35,199 | +0.32% | 1 |
|---|
| 2026.03.04 | ₩34,957 | ₩34,974 | ₩34,877 | ₩34,974 | +0.05% | 1 |
|---|
| 2026.03.03 | ₩35,011 | ₩35,011 | ₩34,729 | ₩34,840 | -0.49% | 1 |
|---|
| 2026.03.02 | ₩34,595 | ₩35,105 | ₩34,595 | ₩34,971 | +1.09% | 1 |
|---|
| 2026.02.27 | ₩34,528 | ₩34,595 | ₩34,488 | ₩34,488 | -0.12% | 1 |
|---|
| 2026.02.26 | ₩34,582 | ₩34,582 | ₩34,354 | ₩34,404 | -0.51% | 1.2천 |
|---|
| 2026.02.25 | ₩34,582 | ₩34,796 | ₩34,354 | ₩34,354 | -0.66% | 1 |
|---|
| 2026.02.24 | ₩34,595 | ₩34,595 | ₩34,505 | ₩34,595 | -0.00% | 1 |
|---|
| 2026.02.23 | ₩34,448 | ₩34,595 | ₩34,340 | ₩34,434 | -0.04% | 1 |
|---|
| 2026.02.20 | ₩34,287 | ₩34,595 | ₩34,287 | ₩34,448 | +0.47% | 8.7천 |
|---|
| 2026.02.19 | ₩34,568 | ₩34,595 | ₩34,273 | ₩34,273 | -0.85% | 7.2천 |
|---|
| 2026.02.18 | ₩34,515 | ₩34,729 | ₩34,381 | ₩34,448 | -0.19% | 1.8만 |
|---|
| 2026.02.17 | ₩34,662 | ₩34,729 | ₩34,662 | ₩34,690 | +0.08% | 4.4천 |
|---|
| 2026.02.13 | ₩34,917 | ₩34,917 | ₩34,461 | ₩34,609 | -0.88% | 4.3천 |
|---|
| 2026.02.12 | ₩34,930 | ₩34,930 | ₩34,461 | ₩34,461 | -1.34% | 1.7천 |
|---|
| 2026.02.11 | ₩34,877 | ₩34,877 | ₩34,515 | ₩34,515 | -1.04% | 209 |
|---|
| 2026.02.10 | ₩34,461 | ₩34,756 | ₩34,461 | ₩34,756 | +0.86% | 1.4천 |
|---|
| 2026.02.09 | ₩34,461 | ₩34,501 | ₩34,461 | ₩34,475 | +0.04% | 2.1천 |
|---|
| 2026.02.06 | ₩34,394 | ₩34,610 | ₩34,394 | ₩34,610 | +0.63% | 1.2천 |
|---|
| 2026.02.05 | ₩34,716 | ₩34,716 | ₩34,193 | ₩34,381 | -0.97% | 1.1만 |
|---|
| 2026.02.04 | ₩34,682 | ₩34,682 | ₩34,421 | ₩34,434 | -0.72% | 5.8천 |
|---|
| 2026.02.03 | ₩34,716 | ₩34,716 | ₩34,461 | ₩34,461 | -0.73% | 5.8천 |
|---|
| 2026.02.02 | ₩35,051 | ₩35,051 | ₩34,595 | ₩34,595 | -1.30% | 2.4천 |
|---|
| 2026.01.30 | ₩34,716 | ₩34,729 | ₩34,716 | ₩34,729 | +0.04% | 577 |
|---|
| 2026.01.29 | ₩34,649 | ₩34,662 | ₩34,542 | ₩34,662 | +0.04% | 1.2천 |
|---|
| 2026.01.28 | ₩34,582 | ₩34,796 | ₩34,582 | ₩34,796 | +0.62% | 3.6천 |
|---|
| 2026.01.27 | ₩34,662 | ₩34,729 | ₩34,515 | ₩34,638 | -0.07% | 2.7천 |
|---|
| 2026.01.26 | ₩34,515 | ₩34,894 | ₩34,515 | ₩34,729 | +0.62% | 2.5천 |
|---|
| 2026.01.23 | ₩34,863 | ₩34,890 | ₩34,767 | ₩34,767 | -0.28% | 866 |
|---|
| 2026.01.22 | ₩34,796 | ₩34,796 | ₩34,783 | ₩34,796 | 0.00% | 2천 |
|---|
| 2026.01.21 | ₩34,568 | ₩34,798 | ₩34,542 | ₩34,798 | +0.66% | 2.3천 |
|---|
| 2026.01.20 | ₩34,595 | ₩34,595 | ₩34,595 | ₩34,595 | 0.00% | 868 |
|---|
| 2026.01.16 | ₩34,582 | ₩34,582 | ₩34,501 | ₩34,501 | -0.23% | 2천 |
|---|
| 2026.01.15 | ₩34,595 | ₩34,595 | ₩34,555 | ₩34,555 | -0.12% | 2.7천 |
|---|
| 2026.01.14 | ₩34,595 | ₩34,595 | ₩34,565 | ₩34,585 | -0.03% | 1.6천 |
|---|
| 2026.01.13 | ₩34,696 | ₩34,696 | ₩34,602 | ₩34,602 | -0.27% | 834 |
|---|
| 2026.01.12 | ₩34,615 | ₩34,662 | ₩34,568 | ₩34,568 | -0.14% | 2.4천 |
|---|
| 2026.01.09 | ₩34,583 | ₩34,587 | ₩34,583 | ₩34,587 | +0.01% | 421 |
|---|
| 2026.01.08 | ₩34,568 | ₩34,568 | ₩34,512 | ₩34,512 | -0.16% | 774 |
|---|
| 2026.01.07 | ₩34,461 | ₩34,562 | ₩34,461 | ₩34,555 | +0.27% | 843 |
|---|
| 2026.01.06 | ₩34,407 | ₩34,649 | ₩34,407 | ₩34,649 | +0.70% | 1.1천 |
|---|
| 2026.01.05 | ₩34,528 | ₩34,847 | ₩34,528 | ₩34,619 | +0.26% | 2천 |
|---|
| 2026.01.02 | ₩34,394 | ₩34,528 | ₩34,367 | ₩34,528 | +0.39% | 2.4천 |
|---|
| 2025.12.31 | ₩35,158 | ₩35,158 | ₩34,394 | ₩34,399 | -2.16% | 1.1천 |
|---|
| 2025.12.30 | ₩34,536 | ₩34,837 | ₩34,536 | ₩34,635 | +0.29% | 3천 |
|---|
| 2025.12.29 | ₩34,528 | ₩34,528 | ₩34,367 | ₩34,423 | -0.30% | 3.1천 |
|---|
| 2025.12.26 | ₩34,461 | ₩34,528 | ₩34,461 | ₩34,515 | +0.16% | 1.8천 |
|---|
| 2025.12.24 | ₩34,454 | ₩34,454 | ₩34,381 | ₩34,454 | 0.00% | 699 |
|---|
| 2025.12.23 | ₩34,528 | ₩34,528 | ₩34,528 | ₩34,528 | 0.00% | 325 |
|---|
| 2025.12.22 | ₩34,528 | ₩34,528 | ₩34,193 | ₩34,367 | -0.47% | 3.3천 |
|---|
| 2025.12.19 | ₩34,287 | ₩34,528 | ₩34,287 | ₩34,528 | +0.70% | 1.1천 |
|---|
| 2025.12.18 | ₩34,568 | ₩34,569 | ₩34,381 | ₩34,488 | -0.23% | 2.1천 |
|---|
| 2025.12.17 | ₩34,662 | ₩34,662 | ₩34,475 | ₩34,475 | -0.54% | 1.1천 |
|---|
| 2025.12.16 | ₩34,461 | ₩34,475 | ₩34,461 | ₩34,475 | +0.04% | 586 |
|---|
| 2025.12.15 | ₩34,595 | ₩34,676 | ₩34,327 | ₩34,430 | -0.48% | 1.3천 |
|---|
| 2025.12.12 | ₩34,568 | ₩34,568 | ₩34,568 | ₩34,568 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,402 | ₩34,568 | ₩34,402 | ₩34,568 | +0.48% | 428 |
|---|
| 2025.12.10 | ₩34,461 | ₩34,461 | ₩34,310 | ₩34,310 | -0.44% | 1.4천 |
|---|
| 2025.12.09 | ₩34,595 | ₩34,595 | ₩34,312 | ₩34,461 | -0.39% | 2.2천 |
|---|
| 2025.12.08 | ₩34,434 | ₩34,709 | ₩34,273 | ₩34,462 | +0.08% | 5.2천 |
|---|
| 2025.12.05 | ₩35,145 | ₩35,145 | ₩34,850 | ₩34,863 | -0.80% | 8천 |
|---|
| 2025.12.04 | ₩34,984 | ₩35,009 | ₩34,984 | ₩35,009 | +0.07% | 1.1천 |
|---|
| 2025.12.03 | ₩35,158 | ₩35,158 | ₩34,880 | ₩34,984 | -0.50% | 3.5천 |
|---|
| 2025.12.02 | ₩34,743 | ₩35,185 | ₩34,743 | ₩35,158 | +1.20% | 2.7천 |
|---|
| 2025.12.01 | ₩34,863 | ₩35,051 | ₩34,622 | ₩34,649 | -0.62% | 6.5천 |
|---|
| 2025.11.28 | ₩34,850 | ₩34,850 | ₩34,850 | ₩34,850 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩35,172 | ₩35,172 | ₩34,826 | ₩34,850 | -0.91% | 1.8천 |
|---|
| 2025.11.25 | ₩35,199 | ₩35,199 | ₩35,199 | ₩35,199 | 0.00% | 591 |
|---|
| 2025.11.24 | ₩34,823 | ₩35,199 | ₩34,801 | ₩34,991 | +0.48% | 5.8천 |
|---|
| 2025.11.21 | ₩34,824 | ₩34,824 | ₩34,501 | ₩34,662 | -0.46% | 3.5천 |
|---|
| 2025.11.20 | ₩34,729 | ₩34,729 | ₩34,729 | ₩34,729 | 0.00% | 1.1천 |
|---|
| 2025.11.19 | ₩34,944 | ₩34,944 | ₩34,808 | ₩34,808 | -0.39% | 686 |
|---|
| 2025.11.18 | ₩34,997 | ₩34,997 | ₩34,810 | ₩34,944 | -0.15% | 1.9천 |
|---|
| 2025.11.17 | ₩34,997 | ₩34,997 | ₩34,997 | ₩34,997 | 0.00% | 202 |
|---|
| 2025.11.14 | ₩35,065 | ₩35,065 | ₩34,855 | ₩34,855 | -0.60% | 4천 |
|---|
| 2025.11.13 | ₩35,091 | ₩35,091 | ₩35,065 | ₩35,065 | -0.08% | 926 |
|---|
| 2025.11.12 | ₩34,890 | ₩34,941 | ₩34,877 | ₩34,904 | +0.04% | 3.2천 |
|---|
| 2025.11.11 | ₩34,863 | ₩34,888 | ₩34,863 | ₩34,888 | +0.07% | 1.1천 |
|---|
| 2025.11.10 | ₩34,810 | ₩34,810 | ₩34,810 | ₩34,810 | +0.00% | 848 |
|---|
| 2025.11.07 | ₩34,622 | ₩34,622 | ₩34,622 | ₩34,622 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,595 | ₩34,622 | ₩34,595 | ₩34,622 | +0.08% | 434 |
|---|
| 2025.11.05 | ₩34,635 | ₩34,635 | ₩34,528 | ₩34,568 | -0.19% | 1.7천 |
|---|
| 2025.11.04 | ₩34,729 | ₩34,783 | ₩34,635 | ₩34,635 | -0.27% | 3.2천 |
|---|
| 2025.11.03 | ₩34,703 | ₩34,890 | ₩34,703 | ₩34,799 | +0.28% | 1.7천 |
|---|
| 2025.10.31 | ₩34,863 | ₩34,890 | ₩34,635 | ₩34,763 | -0.29% | 1.1천 |
|---|
| 2025.10.30 | ₩34,681 | ₩34,681 | ₩34,681 | ₩34,681 | 0.00% | 1.2천 |
|---|
| 2025.10.29 | ₩34,689 | ₩34,716 | ₩34,515 | ₩34,716 | +0.08% | 3.6천 |
|---|
| 2025.10.28 | ₩34,729 | ₩34,756 | ₩34,635 | ₩34,685 | -0.13% | 5천 |
|---|
| 2025.10.27 | ₩34,895 | ₩34,895 | ₩34,676 | ₩34,895 | 0.00% | 581 |
|---|
| 2025.10.24 | ₩34,689 | ₩35,087 | ₩34,649 | ₩34,689 | 0.00% | 1.1천 |
|---|
| 2025.10.23 | ₩34,676 | ₩34,978 | ₩34,676 | ₩34,676 | 0.00% | 980 |
|---|
| 2025.10.22 | ₩34,863 | ₩35,292 | ₩34,676 | ₩34,755 | -0.31% | 1.6천 |
|---|
| 2025.10.21 | ₩34,461 | ₩35,091 | ₩34,461 | ₩34,666 | +0.60% | 3천 |
|---|
| 2025.10.20 | ₩34,662 | ₩34,796 | ₩34,528 | ₩34,582 | -0.23% | 5.4천 |
|---|
| 2025.10.17 | ₩34,723 | ₩34,723 | ₩34,723 | ₩34,723 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,779 | ₩34,917 | ₩34,723 | ₩34,723 | -0.16% | 3.5천 |
|---|
| 2025.10.15 | ₩34,871 | ₩34,871 | ₩34,810 | ₩34,823 | -0.14% | 948 |
|---|
| 2025.10.14 | ₩34,930 | ₩34,930 | ₩34,863 | ₩34,863 | -0.19% | 1.4천 |
|---|
| 2025.10.13 | ₩34,863 | ₩34,904 | ₩34,850 | ₩34,851 | -0.04% | 3천 |
|---|
| 2025.10.10 | ₩35,123 | ₩35,130 | ₩34,896 | ₩34,964 | -0.45% | 3천 |
|---|
