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 | ₩34,254 | ₩34,295 | ₩34,254 | ₩34,295 | +0.12% | 1.9천 |
| 2026.10.08 | ₩34,360 | ₩34,360 | ₩34,040 | ₩34,080 | -0.82% | 1.6만 |
| 2026.10.07 | ₩34,422 | ₩34,422 | ₩34,360 | ₩34,360 | -0.18% | 452 |
| 2026.10.06 | ₩34,347 | ₩34,440 | ₩34,244 | ₩34,300 | -0.14% | 616 |
| 2026.10.05 | ₩34,300 | ₩34,300 | ₩34,160 | ₩34,160 | -0.41% | 4.2천 |
| 2026.10.02 | ₩34,440 | ₩34,440 | ₩34,187 | ₩34,187 | -0.74% | 1.1만 |
| 2026.10.01 | ₩34,286 | ₩34,293 | ₩34,200 | ₩34,234 | -0.15% | 3.7천 |
| 2026.09.30 | ₩34,227 | ₩34,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,227 |
| ₩34,227 |
| +0.00% |
| 2.6천 |
| 2026.09.29 | ₩34,214 | ₩34,427 | ₩34,187 | ₩34,427 | +0.62% | 7.1천 |
|---|
| 2026.09.28 | ₩34,227 | ₩34,440 | ₩34,227 | ₩34,227 | 0.00% | 3.3천 |
|---|
| 2026.09.25 | ₩34,440 | ₩34,440 | ₩34,214 | ₩34,294 | -0.43% | 1.3만 |
|---|
| 2026.09.24 | ₩34,454 | ₩34,454 | ₩34,254 | ₩34,254 | -0.58% | 5.3천 |
|---|
| 2026.09.23 | ₩34,427 | ₩34,427 | ₩34,200 | ₩34,240 | -0.54% | 2.1천 |
|---|
| 2026.09.22 | ₩34,387 | ₩34,476 | ₩34,374 | ₩34,427 | +0.12% | 4.8천 |
|---|
| 2026.09.21 | ₩34,454 | ₩34,454 | ₩34,297 | ₩34,300 | -0.45% | 1천 |
|---|
| 2026.09.18 | ₩34,267 | ₩34,267 | ₩34,223 | ₩34,223 | -0.13% | 506 |
|---|
| 2026.09.17 | ₩34,267 | ₩34,267 | ₩34,267 | ₩34,267 | +0.00% | 1.1천 |
|---|
| 2026.09.16 | ₩34,053 | ₩34,267 | ₩34,053 | ₩34,148 | +0.28% | 5천 |
|---|
| 2026.09.15 | ₩34,354 | ₩34,454 | ₩34,187 | ₩34,214 | -0.41% | 3.2천 |
|---|
| 2026.09.14 | ₩34,400 | ₩34,400 | ₩34,187 | ₩34,187 | -0.62% | 4.5천 |
|---|
| 2026.09.11 | ₩34,294 | ₩34,427 | ₩34,187 | ₩34,294 | +0.00% | 6천 |
|---|
| 2026.09.10 | ₩34,214 | ₩34,214 | ₩34,027 | ₩34,187 | -0.08% | 4.3천 |
|---|
| 2026.09.09 | ₩33,987 | ₩34,921 | ₩33,987 | ₩34,160 | +0.51% | 2.3천 |
|---|
| 2026.09.08 | ₩34,560 | ₩34,701 | ₩34,086 | ₩34,149 | -1.19% | 6천 |
|---|
| 2026.09.04 | ₩34,747 | ₩35,681 | ₩34,734 | ₩34,827 | +0.23% | 9.7천 |
|---|
| 2026.09.03 | ₩34,708 | ₩34,708 | ₩34,587 | ₩34,587 | -0.35% | 2.2천 |
|---|
| 2026.09.02 | ₩34,627 | ₩34,627 | ₩34,494 | ₩34,560 | -0.19% | 2천 |
|---|
| 2026.09.01 | ₩34,494 | ₩34,494 | ₩34,494 | ₩34,494 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩34,575 | ₩34,575 | ₩34,494 | ₩34,494 | -0.23% | 808 |
|---|
| 2026.08.28 | ₩34,494 | ₩34,758 | ₩34,494 | ₩34,758 | +0.77% | 3.7천 |
|---|
| 2026.08.27 | ₩34,427 | ₩34,440 | ₩34,427 | ₩34,434 | +0.02% | 940 |
|---|
| 2026.08.26 | ₩34,787 | ₩34,787 | ₩34,560 | ₩34,560 | -0.65% | 831 |
|---|
| 2026.08.25 | ₩34,761 | ₩34,807 | ₩34,654 | ₩34,807 | +0.13% | 1.5천 |
|---|
| 2026.08.24 | ₩34,427 | ₩34,760 | ₩34,387 | ₩34,734 | +0.89% | 4.4천 |
|---|
| 2026.08.21 | ₩34,347 | ₩34,614 | ₩34,347 | ₩34,400 | +0.16% | 2.8천 |
|---|
| 2026.08.20 | ₩34,400 | ₩34,680 | ₩34,334 | ₩34,500 | +0.29% | 8.5천 |
|---|
| 2026.08.19 | ₩34,694 | ₩34,694 | ₩34,560 | ₩34,560 | -0.38% | 944 |
|---|
| 2026.08.18 | ₩34,594 | ₩34,594 | ₩34,594 | ₩34,594 | 0.00% | 324 |
|---|
| 2026.08.17 | ₩34,534 | ₩34,760 | ₩34,534 | ₩34,744 | +0.61% | 2.6천 |
|---|
| 2026.08.14 | ₩34,694 | ₩34,761 | ₩34,694 | ₩34,700 | +0.02% | 1.1천 |
|---|
| 2026.08.13 | ₩34,747 | ₩34,761 | ₩34,694 | ₩34,694 | -0.15% | 2.1천 |
|---|
| 2026.08.12 | ₩34,761 | ₩34,761 | ₩34,761 | ₩34,761 | 0.00% | 345 |
|---|
| 2026.08.11 | ₩34,529 | ₩34,761 | ₩34,427 | ₩34,494 | -0.10% | 6.9천 |
|---|
| 2026.08.10 | ₩34,727 | ₩34,854 | ₩34,600 | ₩34,772 | +0.13% | 922 |
|---|
| 2026.08.07 | ₩34,747 | ₩34,881 | ₩34,641 | ₩34,827 | +0.23% | 2.4천 |
|---|
| 2026.08.06 | ₩34,694 | ₩34,694 | ₩34,587 | ₩34,587 | -0.31% | 3.4천 |
|---|
| 2026.08.05 | ₩34,881 | ₩34,881 | ₩34,560 | ₩34,560 | -0.92% | 2.2천 |
|---|
| 2026.08.04 | ₩34,692 | ₩34,894 | ₩34,634 | ₩34,634 | -0.17% | 7천 |
|---|
| 2026.08.03 | ₩34,580 | ₩34,580 | ₩34,467 | ₩34,467 | -0.33% | 1.7천 |
|---|
| 2026.07.31 | ₩34,560 | ₩34,664 | ₩34,427 | ₩34,440 | -0.35% | 4.2천 |
|---|
| 2026.07.30 | ₩34,560 | ₩34,560 | ₩34,431 | ₩34,500 | -0.17% | 2.5천 |
|---|
| 2026.07.29 | ₩34,494 | ₩34,494 | ₩34,427 | ₩34,440 | -0.15% | 2.7천 |
|---|
| 2026.07.28 | ₩34,519 | ₩34,519 | ₩34,519 | ₩34,519 | 0.00% | 217 |
|---|
| 2026.07.27 | ₩34,560 | ₩34,560 | ₩34,560 | ₩34,560 | 0.00% | 304 |
|---|
| 2026.07.24 | ₩34,447 | ₩34,560 | ₩34,440 | ₩34,523 | +0.22% | 1.7천 |
|---|
| 2026.07.23 | ₩34,429 | ₩34,429 | ₩34,427 | ₩34,427 | -0.01% | 1.3천 |
|---|
| 2026.07.22 | ₩34,560 | ₩34,560 | ₩34,427 | ₩34,427 | -0.39% | 634 |
|---|
| 2026.07.21 | ₩34,639 | ₩34,639 | ₩34,560 | ₩34,560 | -0.23% | 575 |
|---|
| 2026.07.20 | ₩34,434 | ₩34,560 | ₩34,434 | ₩34,560 | +0.37% | 411 |
|---|
| 2026.07.17 | ₩34,587 | ₩34,612 | ₩34,467 | ₩34,480 | -0.31% | 1.7천 |
|---|
| 2026.07.16 | ₩34,654 | ₩34,654 | ₩34,654 | ₩34,654 | 0.00% | 208 |
|---|
| 2026.07.15 | ₩34,694 | ₩34,694 | ₩34,667 | ₩34,667 | -0.08% | 2.3천 |
|---|
| 2026.07.14 | ₩34,547 | ₩34,547 | ₩34,547 | ₩34,547 | +0.00% | 460 |
|---|
| 2026.07.13 | ₩34,334 | ₩34,680 | ₩34,334 | ₩34,507 | +0.51% | 2.1천 |
|---|
| 2026.07.10 | ₩34,667 | ₩34,667 | ₩34,627 | ₩34,627 | -0.12% | 360 |
|---|
| 2026.07.09 | ₩34,176 | ₩34,681 | ₩34,174 | ₩34,681 | +1.48% | 1.6천 |
|---|
| 2026.07.08 | ₩34,669 | ₩34,669 | ₩34,669 | ₩34,669 | 0.00% | 312 |
|---|
| 2026.07.07 | ₩34,921 | ₩34,921 | ₩34,427 | ₩34,432 | -1.40% | 2.6천 |
|---|
| 2026.07.06 | ₩34,627 | ₩34,909 | ₩34,547 | ₩34,721 | +0.27% | 5.5천 |
|---|
| 2026.07.02 | ₩34,480 | ₩34,627 | ₩34,427 | ₩34,547 | +0.19% | 6.2천 |
|---|
| 2026.07.01 | ₩34,227 | ₩34,658 | ₩34,227 | ₩34,360 | +0.39% | 2.9천 |
|---|
| 2026.06.30 | ₩34,167 | ₩34,167 | ₩34,167 | ₩34,167 | 0.00% | 711 |
|---|
| 2026.06.29 | ₩34,414 | ₩34,414 | ₩34,200 | ₩34,200 | -0.62% | 436 |
|---|
| 2026.06.26 | ₩34,240 | ₩34,360 | ₩34,227 | ₩34,260 | +0.06% | 1천 |
|---|
| 2026.06.25 | ₩34,214 | ₩34,294 | ₩34,214 | ₩34,294 | +0.23% | 656 |
|---|
| 2026.06.24 | ₩34,240 | ₩34,294 | ₩34,227 | ₩34,294 | +0.16% | 931 |
|---|
| 2026.06.23 | ₩34,214 | ₩34,240 | ₩34,214 | ₩34,240 | +0.08% | 323 |
|---|
| 2026.06.22 | ₩34,320 | ₩34,560 | ₩34,227 | ₩34,294 | -0.08% | 702 |
|---|
| 2026.06.18 | ₩34,874 | ₩34,874 | ₩34,320 | ₩34,510 | -1.04% | 611 |
|---|
| 2026.06.17 | ₩34,360 | ₩34,435 | ₩34,294 | ₩34,374 | +0.04% | 4.2천 |
|---|
| 2026.06.16 | ₩34,214 | ₩34,290 | ₩34,214 | ₩34,287 | +0.21% | 3.3천 |
|---|
| 2026.06.15 | ₩34,347 | ₩34,360 | ₩34,160 | ₩34,197 | -0.44% | 9.3천 |
|---|
| 2026.06.12 | ₩33,893 | ₩34,160 | ₩33,893 | ₩34,160 | +0.79% | 3.8천 |
|---|
| 2026.06.11 | ₩33,880 | ₩34,151 | ₩33,880 | ₩34,151 | +0.80% | 1.5천 |
|---|
| 2026.06.10 | ₩34,027 | ₩34,027 | ₩33,853 | ₩33,893 | -0.39% | 4.8천 |
|---|
| 2026.06.09 | ₩34,120 | ₩34,147 | ₩33,867 | ₩34,147 | +0.08% | 4.9천 |
|---|
| 2026.06.08 | ₩34,000 | ₩34,240 | ₩33,693 | ₩34,240 | +0.71% | 3.4천 |
|---|
| 2026.06.05 | ₩34,694 | ₩34,694 | ₩34,240 | ₩34,367 | -0.94% | 2.1천 |
|---|
| 2026.06.04 | ₩34,574 | ₩34,638 | ₩34,560 | ₩34,567 | -0.02% | 4.8천 |
|---|
| 2026.06.03 | ₩34,360 | ₩34,520 | ₩34,360 | ₩34,520 | +0.47% | 2.3천 |
|---|
| 2026.06.02 | ₩34,294 | ₩34,409 | ₩34,214 | ₩34,240 | -0.16% | 2.8천 |
|---|
| 2026.06.01 | ₩34,341 | ₩34,347 | ₩34,294 | ₩34,347 | +0.02% | 2.5천 |
|---|
| 2026.05.29 | ₩34,053 | ₩34,480 | ₩34,027 | ₩34,360 | +0.90% | 2.4천 |
|---|
| 2026.05.28 | ₩34,427 | ₩34,498 | ₩34,160 | ₩34,160 | -0.78% | 1.1천 |
|---|
| 2026.05.27 | ₩34,494 | ₩34,494 | ₩34,191 | ₩34,360 | -0.39% | 1.4천 |
|---|
| 2026.05.26 | ₩34,327 | ₩34,494 | ₩34,027 | ₩34,494 | +0.49% | 3.1천 |
|---|
| 2026.05.22 | ₩34,160 | ₩34,378 | ₩34,147 | ₩34,347 | +0.55% | 6천 |
|---|
| 2026.05.21 | ₩34,227 | ₩34,354 | ₩34,173 | ₩34,240 | +0.04% | 2.5천 |
|---|
| 2026.05.20 | ₩34,454 | ₩34,467 | ₩34,160 | ₩34,160 | -0.85% | 3.2천 |
|---|
| 2026.05.19 | ₩34,159 | ₩34,480 | ₩34,067 | ₩34,467 | +0.90% | 9.7천 |
|---|
| 2026.05.18 | ₩34,160 | ₩34,534 | ₩34,160 | ₩34,294 | +0.39% | 1.2천 |
|---|
| 2026.05.15 | ₩34,294 | ₩34,294 | ₩34,160 | ₩34,160 | -0.39% | 514 |
|---|
| 2026.05.14 | ₩34,285 | ₩34,285 | ₩34,160 | ₩34,200 | -0.25% | 2.2천 |
|---|
| 2026.05.13 | ₩34,294 | ₩34,294 | ₩34,254 | ₩34,254 | -0.12% | 3.6천 |
|---|
| 2026.05.12 | ₩34,347 | ₩34,360 | ₩34,267 | ₩34,320 | -0.08% | 4.1천 |
|---|
| 2026.05.11 | ₩34,560 | ₩34,560 | ₩34,307 | ₩34,487 | -0.21% | 662 |
|---|
| 2026.05.08 | ₩34,360 | ₩34,447 | ₩34,307 | ₩34,447 | +0.25% | 1.7천 |
|---|
| 2026.05.07 | ₩34,494 | ₩34,547 | ₩34,240 | ₩34,547 | +0.15% | 2.1천 |
|---|
| 2026.05.06 | ₩34,593 | ₩34,593 | ₩34,240 | ₩34,480 | -0.33% | 2.7천 |
|---|
| 2026.05.05 | ₩34,227 | ₩34,494 | ₩34,227 | ₩34,440 | +0.62% | 1.5천 |
|---|
| 2026.05.04 | ₩34,107 | ₩34,374 | ₩34,107 | ₩34,294 | +0.55% | 2.3천 |
|---|
| 2026.05.01 | ₩34,107 | ₩34,354 | ₩34,107 | ₩34,107 | 0.00% | 1.9천 |
|---|
| 2026.04.30 | ₩34,280 | ₩34,334 | ₩33,960 | ₩34,091 | -0.55% | 3.7천 |
|---|
| 2026.04.29 | ₩34,187 | ₩34,485 | ₩34,040 | ₩34,040 | -0.43% | 2.1천 |
|---|
| 2026.04.28 | ₩34,274 | ₩34,387 | ₩33,960 | ₩34,307 | +0.10% | 1만 |
|---|
| 2026.04.27 | ₩34,347 | ₩34,347 | ₩33,893 | ₩34,005 | -0.99% | 4.5천 |
|---|
| 2026.04.24 | ₩34,107 | ₩34,427 | ₩34,040 | ₩34,214 | +0.31% | 9.9천 |
|---|
| 2026.04.23 | ₩34,187 | ₩34,587 | ₩34,120 | ₩34,160 | -0.08% | 5.3천 |
|---|
| 2026.04.22 | ₩34,240 | ₩34,460 | ₩34,027 | ₩34,027 | -0.62% | 3.8천 |
|---|
| 2026.04.21 | ₩34,280 | ₩34,500 | ₩33,907 | ₩34,320 | +0.12% | 1.8만 |
|---|
| 2026.04.20 | ₩34,160 | ₩34,614 | ₩34,160 | ₩34,500 | +1.00% | 6.2천 |
|---|
| 2026.04.17 | ₩34,694 | ₩34,694 | ₩34,160 | ₩34,160 | -1.54% | 1.3만 |
|---|
| 2026.04.16 | ₩34,534 | ₩34,694 | ₩34,534 | ₩34,694 | +0.46% | 1.4천 |
|---|
| 2026.04.15 | ₩34,440 | ₩34,440 | ₩34,440 | ₩34,440 | 0.00% | 336 |
|---|
| 2026.04.14 | ₩34,681 | ₩34,721 | ₩34,434 | ₩34,721 | +0.12% | 2.5천 |
|---|
| 2026.04.13 | ₩34,400 | ₩34,781 | ₩34,400 | ₩34,781 | +1.11% | 1.2천 |
|---|
| 2026.04.10 | ₩34,387 | ₩34,494 | ₩34,387 | ₩34,494 | +0.31% | 741 |
|---|
| 2026.04.09 | ₩34,694 | ₩34,694 | ₩34,480 | ₩34,520 | -0.50% | 1.2만 |
|---|
| 2026.04.08 | ₩34,387 | ₩34,820 | ₩34,387 | ₩34,694 | +0.89% | 4천 |
|---|
| 2026.04.07 | ₩34,987 | ₩34,987 | ₩34,307 | ₩34,307 | -1.94% | 2.6천 |
|---|
| 2026.04.06 | ₩34,427 | ₩34,987 | ₩34,427 | ₩34,987 | +1.63% | 727 |
|---|
| 2026.04.02 | ₩34,227 | ₩34,560 | ₩34,227 | ₩34,388 | +0.47% | 1.8천 |
|---|
| 2026.04.01 | ₩34,560 | ₩34,694 | ₩34,360 | ₩34,694 | +0.39% | 1.3천 |
|---|
| 2026.03.31 | ₩34,551 | ₩34,627 | ₩34,214 | ₩34,560 | +0.03% | 1.5천 |
|---|
| 2026.03.30 | ₩34,160 | ₩35,001 | ₩34,160 | ₩35,001 | +2.46% | 446 |
|---|
| 2026.03.27 | ₩34,467 | ₩34,467 | ₩34,160 | ₩34,160 | -0.89% | 1.3천 |
|---|
| 2026.03.26 | ₩34,467 | ₩34,580 | ₩34,467 | ₩34,467 | 0.00% | 1.5천 |
|---|
| 2026.03.25 | ₩34,841 | ₩34,854 | ₩34,574 | ₩34,574 | -0.77% | 2.5천 |
|---|
| 2026.03.24 | ₩34,811 | ₩34,811 | ₩34,811 | ₩34,811 | 0.00% | 504 |
|---|
| 2026.03.23 | ₩34,307 | ₩35,094 | ₩34,307 | ₩34,627 | +0.93% | 6.7천 |
|---|
| 2026.03.20 | ₩34,294 | ₩34,560 | ₩34,027 | ₩34,387 | +0.27% | 6.5천 |
|---|
| 2026.03.19 | ₩34,554 | ₩34,816 | ₩34,307 | ₩34,360 | -0.56% | 2.2천 |
|---|
| 2026.03.18 | ₩34,587 | ₩34,587 | ₩34,360 | ₩34,360 | -0.66% | 1천 |
|---|
| 2026.03.17 | ₩34,427 | ₩34,827 | ₩34,427 | ₩34,560 | +0.39% | 2.3천 |
|---|
| 2026.03.16 | ₩34,487 | ₩34,681 | ₩34,487 | ₩34,560 | +0.21% | 2.4천 |
|---|
| 2026.03.13 | ₩34,776 | ₩34,827 | ₩34,307 | ₩34,727 | -0.14% | 8.8천 |
|---|
| 2026.03.12 | ₩34,694 | ₩34,827 | ₩34,694 | ₩34,827 | +0.38% | 1.5천 |
|---|
| 2026.03.11 | ₩34,717 | ₩34,787 | ₩34,578 | ₩34,774 | +0.16% | 3.3천 |
|---|
| 2026.03.10 | ₩34,427 | ₩34,642 | ₩34,360 | ₩34,642 | +0.62% | 1 |
|---|
| 2026.03.09 | ₩34,334 | ₩34,661 | ₩34,334 | ₩34,480 | +0.43% | 1 |
|---|
| 2026.03.06 | ₩35,027 | ₩35,161 | ₩34,827 | ₩34,894 | -0.38% | 1 |
|---|
| 2026.03.05 | ₩34,914 | ₩35,134 | ₩34,907 | ₩35,027 | +0.32% | 1 |
|---|
| 2026.03.04 | ₩34,787 | ₩34,804 | ₩34,707 | ₩34,804 | +0.05% | 1 |
|---|
| 2026.03.03 | ₩34,841 | ₩34,841 | ₩34,560 | ₩34,671 | -0.49% | 1 |
|---|
| 2026.03.02 | ₩34,427 | ₩34,934 | ₩34,427 | ₩34,801 | +1.09% | 1 |
|---|
| 2026.02.27 | ₩34,360 | ₩34,427 | ₩34,320 | ₩34,320 | -0.12% | 1 |
|---|
| 2026.02.26 | ₩34,414 | ₩34,414 | ₩34,187 | ₩34,237 | -0.51% | 1.2천 |
|---|
| 2026.02.25 | ₩34,414 | ₩34,627 | ₩34,187 | ₩34,187 | -0.66% | 1 |
|---|
| 2026.02.24 | ₩34,427 | ₩34,427 | ₩34,337 | ₩34,427 | -0.00% | 1 |
|---|
| 2026.02.23 | ₩34,280 | ₩34,427 | ₩34,173 | ₩34,267 | -0.04% | 1 |
|---|
| 2026.02.20 | ₩34,120 | ₩34,427 | ₩34,120 | ₩34,280 | +0.47% | 8.7천 |
|---|
| 2026.02.19 | ₩34,400 | ₩34,427 | ₩34,107 | ₩34,107 | -0.85% | 7.2천 |
|---|
| 2026.02.18 | ₩34,347 | ₩34,560 | ₩34,214 | ₩34,280 | -0.19% | 1.8만 |
|---|
| 2026.02.17 | ₩34,494 | ₩34,560 | ₩34,494 | ₩34,521 | +0.08% | 4.4천 |
|---|
| 2026.02.13 | ₩34,747 | ₩34,747 | ₩34,294 | ₩34,440 | -0.88% | 4.3천 |
|---|
| 2026.02.12 | ₩34,761 | ₩34,761 | ₩34,294 | ₩34,294 | -1.34% | 1.7천 |
|---|
| 2026.02.11 | ₩34,707 | ₩34,707 | ₩34,347 | ₩34,347 | -1.04% | 209 |
|---|
| 2026.02.10 | ₩34,294 | ₩34,587 | ₩34,294 | ₩34,587 | +0.86% | 1.4천 |
|---|
| 2026.02.09 | ₩34,294 | ₩34,334 | ₩34,294 | ₩34,307 | +0.04% | 2.1천 |
|---|
| 2026.02.06 | ₩34,227 | ₩34,442 | ₩34,227 | ₩34,442 | +0.63% | 1.2천 |
|---|
| 2026.02.05 | ₩34,547 | ₩34,547 | ₩34,027 | ₩34,214 | -0.97% | 1.1만 |
|---|
| 2026.02.04 | ₩34,514 | ₩34,514 | ₩34,254 | ₩34,267 | -0.72% | 5.8천 |
|---|
| 2026.02.03 | ₩34,547 | ₩34,547 | ₩34,294 | ₩34,294 | -0.73% | 5.8천 |
|---|
| 2026.02.02 | ₩34,881 | ₩34,881 | ₩34,427 | ₩34,427 | -1.30% | 2.4천 |
|---|
| 2026.01.30 | ₩34,547 | ₩34,560 | ₩34,547 | ₩34,560 | +0.04% | 577 |
|---|
| 2026.01.29 | ₩34,480 | ₩34,494 | ₩34,374 | ₩34,494 | +0.04% | 1.2천 |
|---|
| 2026.01.28 | ₩34,414 | ₩34,627 | ₩34,414 | ₩34,627 | +0.62% | 3.6천 |
|---|
| 2026.01.27 | ₩34,494 | ₩34,560 | ₩34,347 | ₩34,469 | -0.07% | 2.7천 |
|---|
| 2026.01.26 | ₩34,347 | ₩34,724 | ₩34,347 | ₩34,560 | +0.62% | 2.5천 |
|---|
| 2026.01.23 | ₩34,694 | ₩34,721 | ₩34,598 | ₩34,598 | -0.28% | 866 |
|---|
| 2026.01.22 | ₩34,627 | ₩34,627 | ₩34,614 | ₩34,627 | 0.00% | 2천 |
|---|
| 2026.01.21 | ₩34,400 | ₩34,628 | ₩34,374 | ₩34,628 | +0.66% | 2.3천 |
|---|
| 2026.01.20 | ₩34,427 | ₩34,427 | ₩34,427 | ₩34,427 | 0.00% | 868 |
|---|
| 2026.01.16 | ₩34,414 | ₩34,414 | ₩34,334 | ₩34,334 | -0.23% | 2천 |
|---|
| 2026.01.15 | ₩34,427 | ₩34,427 | ₩34,387 | ₩34,387 | -0.12% | 2.7천 |
|---|
| 2026.01.14 | ₩34,427 | ₩34,427 | ₩34,397 | ₩34,417 | -0.03% | 1.6천 |
|---|
| 2026.01.13 | ₩34,527 | ₩34,527 | ₩34,434 | ₩34,434 | -0.27% | 834 |
|---|
| 2026.01.12 | ₩34,447 | ₩34,494 | ₩34,400 | ₩34,400 | -0.14% | 2.4천 |
|---|
| 2026.01.09 | ₩34,415 | ₩34,418 | ₩34,415 | ₩34,418 | +0.01% | 421 |
|---|
| 2026.01.08 | ₩34,400 | ₩34,400 | ₩34,344 | ₩34,344 | -0.16% | 774 |
|---|
| 2026.01.07 | ₩34,294 | ₩34,394 | ₩34,294 | ₩34,387 | +0.27% | 843 |
|---|
| 2026.01.06 | ₩34,240 | ₩34,480 | ₩34,240 | ₩34,480 | +0.70% | 1.1천 |
|---|
| 2026.01.05 | ₩34,360 | ₩34,678 | ₩34,360 | ₩34,451 | +0.26% | 2천 |
|---|
| 2026.01.02 | ₩34,227 | ₩34,360 | ₩34,200 | ₩34,360 | +0.39% | 2.4천 |
|---|
| 2025.12.31 | ₩34,987 | ₩34,987 | ₩34,227 | ₩34,232 | -2.16% | 1.1천 |
|---|
| 2025.12.30 | ₩34,368 | ₩34,667 | ₩34,368 | ₩34,467 | +0.29% | 3천 |
|---|
| 2025.12.29 | ₩34,360 | ₩34,360 | ₩34,200 | ₩34,256 | -0.30% | 3.1천 |
|---|
| 2025.12.26 | ₩34,294 | ₩34,360 | ₩34,294 | ₩34,347 | +0.16% | 1.8천 |
|---|
| 2025.12.24 | ₩34,287 | ₩34,287 | ₩34,214 | ₩34,287 | 0.00% | 699 |
|---|
| 2025.12.23 | ₩34,360 | ₩34,360 | ₩34,360 | ₩34,360 | 0.00% | 325 |
|---|
| 2025.12.22 | ₩34,360 | ₩34,360 | ₩34,027 | ₩34,200 | -0.47% | 3.3천 |
|---|
| 2025.12.19 | ₩34,120 | ₩34,360 | ₩34,120 | ₩34,360 | +0.70% | 1.1천 |
|---|
| 2025.12.18 | ₩34,400 | ₩34,400 | ₩34,214 | ₩34,320 | -0.23% | 2.1천 |
|---|
| 2025.12.17 | ₩34,494 | ₩34,494 | ₩34,307 | ₩34,307 | -0.54% | 1.1천 |
|---|
| 2025.12.16 | ₩34,294 | ₩34,307 | ₩34,294 | ₩34,307 | +0.04% | 586 |
|---|
| 2025.12.15 | ₩34,427 | ₩34,507 | ₩34,160 | ₩34,262 | -0.48% | 1.3천 |
|---|
| 2025.12.12 | ₩34,400 | ₩34,400 | ₩34,400 | ₩34,400 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,235 | ₩34,400 | ₩34,235 | ₩34,400 | +0.48% | 428 |
|---|
| 2025.12.10 | ₩34,294 | ₩34,294 | ₩34,143 | ₩34,143 | -0.44% | 1.4천 |
|---|
| 2025.12.09 | ₩34,427 | ₩34,427 | ₩34,145 | ₩34,294 | -0.39% | 2.2천 |
|---|
| 2025.12.08 | ₩34,267 | ₩34,540 | ₩34,107 | ₩34,295 | +0.08% | 5.2천 |
|---|
| 2025.12.05 | ₩34,974 | ₩34,974 | ₩34,681 | ₩34,694 | -0.80% | 8천 |
|---|
| 2025.12.04 | ₩34,814 | ₩34,839 | ₩34,814 | ₩34,839 | +0.07% | 1.1천 |
|---|
| 2025.12.03 | ₩34,987 | ₩34,987 | ₩34,710 | ₩34,814 | -0.50% | 3.5천 |
|---|
| 2025.12.02 | ₩34,574 | ₩35,014 | ₩34,574 | ₩34,987 | +1.20% | 2.7천 |
|---|
| 2025.12.01 | ₩34,694 | ₩34,881 | ₩34,454 | ₩34,480 | -0.62% | 6.5천 |
|---|
| 2025.11.28 | ₩34,681 | ₩34,681 | ₩34,681 | ₩34,681 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩35,001 | ₩35,001 | ₩34,657 | ₩34,681 | -0.91% | 1.8천 |
|---|
| 2025.11.25 | ₩35,027 | ₩35,027 | ₩35,027 | ₩35,027 | 0.00% | 591 |
|---|
| 2025.11.24 | ₩34,654 | ₩35,027 | ₩34,632 | ₩34,821 | +0.48% | 5.8천 |
|---|
| 2025.11.21 | ₩34,655 | ₩34,655 | ₩34,334 | ₩34,494 | -0.46% | 3.5천 |
|---|
| 2025.11.20 | ₩34,560 | ₩34,560 | ₩34,560 | ₩34,560 | 0.00% | 1.1천 |
|---|
| 2025.11.19 | ₩34,774 | ₩34,774 | ₩34,639 | ₩34,639 | -0.39% | 686 |
|---|
| 2025.11.18 | ₩34,827 | ₩34,827 | ₩34,641 | ₩34,774 | -0.15% | 1.9천 |
|---|
| 2025.11.17 | ₩34,827 | ₩34,827 | ₩34,827 | ₩34,827 | 0.00% | 202 |
|---|
| 2025.11.14 | ₩34,894 | ₩34,894 | ₩34,685 | ₩34,685 | -0.60% | 4천 |
|---|
| 2025.11.13 | ₩34,921 | ₩34,921 | ₩34,894 | ₩34,894 | -0.08% | 926 |
|---|
| 2025.11.12 | ₩34,721 | ₩34,771 | ₩34,707 | ₩34,734 | +0.04% | 3.2천 |
|---|
| 2025.11.11 | ₩34,694 | ₩34,719 | ₩34,694 | ₩34,719 | +0.07% | 1.1천 |
|---|
| 2025.11.10 | ₩34,641 | ₩34,641 | ₩34,641 | ₩34,641 | +0.00% | 848 |
|---|
| 2025.11.07 | ₩34,454 | ₩34,454 | ₩34,454 | ₩34,454 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,427 | ₩34,454 | ₩34,427 | ₩34,454 | +0.08% | 434 |
|---|
| 2025.11.05 | ₩34,467 | ₩34,467 | ₩34,360 | ₩34,400 | -0.19% | 1.7천 |
|---|
| 2025.11.04 | ₩34,560 | ₩34,614 | ₩34,467 | ₩34,467 | -0.27% | 3.2천 |
|---|
| 2025.11.03 | ₩34,534 | ₩34,721 | ₩34,534 | ₩34,630 | +0.28% | 1.7천 |
|---|
| 2025.10.31 | ₩34,694 | ₩34,720 | ₩34,467 | ₩34,594 | -0.29% | 1.1천 |
|---|
| 2025.10.30 | ₩34,512 | ₩34,512 | ₩34,512 | ₩34,512 | 0.00% | 1.2천 |
|---|
| 2025.10.29 | ₩34,520 | ₩34,547 | ₩34,347 | ₩34,547 | +0.08% | 3.6천 |
|---|
| 2025.10.28 | ₩34,561 | ₩34,587 | ₩34,467 | ₩34,516 | -0.13% | 5천 |
|---|
| 2025.10.27 | ₩34,725 | ₩34,725 | ₩34,507 | ₩34,725 | 0.00% | 581 |
|---|
| 2025.10.24 | ₩34,520 | ₩34,916 | ₩34,480 | ₩34,520 | 0.00% | 1.1천 |
|---|
| 2025.10.23 | ₩34,507 | ₩34,808 | ₩34,507 | ₩34,507 | 0.00% | 980 |
|---|
| 2025.10.22 | ₩34,694 | ₩35,121 | ₩34,507 | ₩34,586 | -0.31% | 1.6천 |
|---|
| 2025.10.21 | ₩34,294 | ₩34,921 | ₩34,294 | ₩34,498 | +0.60% | 3천 |
|---|
| 2025.10.20 | ₩34,494 | ₩34,627 | ₩34,360 | ₩34,414 | -0.23% | 5.4천 |
|---|
| 2025.10.17 | ₩34,554 | ₩34,554 | ₩34,554 | ₩34,554 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,610 | ₩34,747 | ₩34,554 | ₩34,554 | -0.16% | 3.5천 |
|---|
| 2025.10.15 | ₩34,701 | ₩34,701 | ₩34,641 | ₩34,654 | -0.14% | 948 |
|---|
| 2025.10.14 | ₩34,761 | ₩34,761 | ₩34,694 | ₩34,694 | -0.19% | 1.4천 |
|---|
| 2025.10.13 | ₩34,694 | ₩34,734 | ₩34,681 | ₩34,682 | -0.04% | 3천 |
|---|
| 2025.10.10 | ₩34,952 | ₩34,959 | ₩34,727 | ₩34,794 | -0.45% | 3천 |
|---|
