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 | ₩34,249 | ₩34,291 | ₩34,249 | ₩34,291 | +0.12% | 1.9천 |
| 2026.10.08 | ₩34,356 | ₩34,356 | ₩34,036 | ₩34,076 | -0.82% | 1.6만 |
| 2026.10.07 | ₩34,417 | ₩34,417 | ₩34,356 | ₩34,356 | -0.18% | 452 |
| 2026.10.06 | ₩34,343 | ₩34,436 | ₩34,240 | ₩34,296 | -0.14% | 616 |
| 2026.10.05 | ₩34,296 | ₩34,296 | ₩34,156 | ₩34,156 | -0.41% | 4.2천 |
| 2026.10.02 | ₩34,436 | ₩34,436 | ₩34,182 | ₩34,182 | -0.74% | 1.1만 |
| 2026.10.01 | ₩34,282 | ₩34,289 | ₩34,196 | ₩34,229 | -0.15% | 3.7천 |
| 2026.09.30 | ₩34,222 | ₩34,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,222 |
| ₩34,223 |
| +0.00% |
| 2.6천 |
| 2026.09.29 | ₩34,209 | ₩34,422 | ₩34,182 | ₩34,422 | +0.62% | 7.1천 |
|---|
| 2026.09.28 | ₩34,222 | ₩34,436 | ₩34,222 | ₩34,222 | 0.00% | 3.3천 |
|---|
| 2026.09.25 | ₩34,436 | ₩34,436 | ₩34,209 | ₩34,289 | -0.43% | 1.3만 |
|---|
| 2026.09.24 | ₩34,449 | ₩34,449 | ₩34,249 | ₩34,249 | -0.58% | 5.3천 |
|---|
| 2026.09.23 | ₩34,423 | ₩34,423 | ₩34,196 | ₩34,236 | -0.54% | 2.1천 |
|---|
| 2026.09.22 | ₩34,383 | ₩34,471 | ₩34,369 | ₩34,423 | +0.12% | 4.8천 |
|---|
| 2026.09.21 | ₩34,449 | ₩34,449 | ₩34,293 | ₩34,296 | -0.45% | 1천 |
|---|
| 2026.09.18 | ₩34,263 | ₩34,263 | ₩34,218 | ₩34,218 | -0.13% | 506 |
|---|
| 2026.09.17 | ₩34,262 | ₩34,263 | ₩34,262 | ₩34,263 | +0.00% | 1.1천 |
|---|
| 2026.09.16 | ₩34,049 | ₩34,263 | ₩34,049 | ₩34,143 | +0.28% | 5천 |
|---|
| 2026.09.15 | ₩34,349 | ₩34,449 | ₩34,182 | ₩34,209 | -0.41% | 3.2천 |
|---|
| 2026.09.14 | ₩34,396 | ₩34,396 | ₩34,182 | ₩34,182 | -0.62% | 4.5천 |
|---|
| 2026.09.11 | ₩34,289 | ₩34,423 | ₩34,182 | ₩34,289 | +0.00% | 6천 |
|---|
| 2026.09.10 | ₩34,209 | ₩34,209 | ₩34,022 | ₩34,182 | -0.08% | 4.3천 |
|---|
| 2026.09.09 | ₩33,982 | ₩34,916 | ₩33,982 | ₩34,156 | +0.51% | 2.3천 |
|---|
| 2026.09.08 | ₩34,556 | ₩34,696 | ₩34,081 | ₩34,144 | -1.19% | 6천 |
|---|
| 2026.09.04 | ₩34,743 | ₩35,677 | ₩34,729 | ₩34,823 | +0.23% | 9.7천 |
|---|
| 2026.09.03 | ₩34,703 | ₩34,703 | ₩34,583 | ₩34,583 | -0.35% | 2.2천 |
|---|
| 2026.09.02 | ₩34,623 | ₩34,623 | ₩34,489 | ₩34,556 | -0.19% | 2천 |
|---|
| 2026.09.01 | ₩34,489 | ₩34,489 | ₩34,489 | ₩34,489 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩34,570 | ₩34,570 | ₩34,489 | ₩34,489 | -0.23% | 808 |
|---|
| 2026.08.28 | ₩34,489 | ₩34,754 | ₩34,489 | ₩34,754 | +0.77% | 3.7천 |
|---|
| 2026.08.27 | ₩34,423 | ₩34,436 | ₩34,423 | ₩34,429 | +0.02% | 940 |
|---|
| 2026.08.26 | ₩34,783 | ₩34,783 | ₩34,556 | ₩34,556 | -0.65% | 831 |
|---|
| 2026.08.25 | ₩34,756 | ₩34,803 | ₩34,649 | ₩34,803 | +0.13% | 1.5천 |
|---|
| 2026.08.24 | ₩34,423 | ₩34,756 | ₩34,383 | ₩34,729 | +0.89% | 4.4천 |
|---|
| 2026.08.21 | ₩34,343 | ₩34,609 | ₩34,343 | ₩34,396 | +0.16% | 2.8천 |
|---|
| 2026.08.20 | ₩34,396 | ₩34,676 | ₩34,329 | ₩34,496 | +0.29% | 8.5천 |
|---|
| 2026.08.19 | ₩34,689 | ₩34,689 | ₩34,556 | ₩34,556 | -0.38% | 944 |
|---|
| 2026.08.18 | ₩34,589 | ₩34,589 | ₩34,589 | ₩34,589 | 0.00% | 324 |
|---|
| 2026.08.17 | ₩34,529 | ₩34,756 | ₩34,529 | ₩34,739 | +0.61% | 2.6천 |
|---|
| 2026.08.14 | ₩34,689 | ₩34,756 | ₩34,689 | ₩34,696 | +0.02% | 1.1천 |
|---|
| 2026.08.13 | ₩34,743 | ₩34,756 | ₩34,689 | ₩34,689 | -0.15% | 2.1천 |
|---|
| 2026.08.12 | ₩34,756 | ₩34,756 | ₩34,756 | ₩34,756 | 0.00% | 345 |
|---|
| 2026.08.11 | ₩34,525 | ₩34,756 | ₩34,423 | ₩34,489 | -0.10% | 6.9천 |
|---|
| 2026.08.10 | ₩34,723 | ₩34,849 | ₩34,596 | ₩34,767 | +0.13% | 922 |
|---|
| 2026.08.07 | ₩34,743 | ₩34,876 | ₩34,636 | ₩34,823 | +0.23% | 2.4천 |
|---|
| 2026.08.06 | ₩34,689 | ₩34,689 | ₩34,583 | ₩34,583 | -0.31% | 3.4천 |
|---|
| 2026.08.05 | ₩34,876 | ₩34,876 | ₩34,556 | ₩34,556 | -0.92% | 2.2천 |
|---|
| 2026.08.04 | ₩34,687 | ₩34,890 | ₩34,629 | ₩34,629 | -0.17% | 7천 |
|---|
| 2026.08.03 | ₩34,576 | ₩34,576 | ₩34,463 | ₩34,463 | -0.33% | 1.7천 |
|---|
| 2026.07.31 | ₩34,556 | ₩34,660 | ₩34,423 | ₩34,436 | -0.35% | 4.2천 |
|---|
| 2026.07.30 | ₩34,556 | ₩34,556 | ₩34,426 | ₩34,496 | -0.17% | 2.5천 |
|---|
| 2026.07.29 | ₩34,489 | ₩34,489 | ₩34,423 | ₩34,436 | -0.15% | 2.7천 |
|---|
| 2026.07.28 | ₩34,514 | ₩34,514 | ₩34,514 | ₩34,514 | 0.00% | 217 |
|---|
| 2026.07.27 | ₩34,556 | ₩34,556 | ₩34,556 | ₩34,556 | 0.00% | 304 |
|---|
| 2026.07.24 | ₩34,443 | ₩34,556 | ₩34,436 | ₩34,518 | +0.22% | 1.7천 |
|---|
| 2026.07.23 | ₩34,425 | ₩34,425 | ₩34,423 | ₩34,423 | -0.01% | 1.3천 |
|---|
| 2026.07.22 | ₩34,556 | ₩34,556 | ₩34,423 | ₩34,423 | -0.39% | 634 |
|---|
| 2026.07.21 | ₩34,635 | ₩34,635 | ₩34,556 | ₩34,556 | -0.23% | 575 |
|---|
| 2026.07.20 | ₩34,429 | ₩34,556 | ₩34,429 | ₩34,556 | +0.37% | 411 |
|---|
| 2026.07.17 | ₩34,583 | ₩34,608 | ₩34,463 | ₩34,476 | -0.31% | 1.7천 |
|---|
| 2026.07.16 | ₩34,649 | ₩34,649 | ₩34,649 | ₩34,649 | 0.00% | 208 |
|---|
| 2026.07.15 | ₩34,689 | ₩34,689 | ₩34,663 | ₩34,663 | -0.08% | 2.3천 |
|---|
| 2026.07.14 | ₩34,543 | ₩34,543 | ₩34,543 | ₩34,543 | +0.00% | 460 |
|---|
| 2026.07.13 | ₩34,329 | ₩34,676 | ₩34,329 | ₩34,503 | +0.51% | 2.1천 |
|---|
| 2026.07.10 | ₩34,663 | ₩34,663 | ₩34,622 | ₩34,622 | -0.12% | 360 |
|---|
| 2026.07.09 | ₩34,172 | ₩34,676 | ₩34,169 | ₩34,676 | +1.48% | 1.6천 |
|---|
| 2026.07.08 | ₩34,665 | ₩34,665 | ₩34,665 | ₩34,665 | 0.00% | 312 |
|---|
| 2026.07.07 | ₩34,916 | ₩34,916 | ₩34,423 | ₩34,428 | -1.40% | 2.6천 |
|---|
| 2026.07.06 | ₩34,623 | ₩34,904 | ₩34,543 | ₩34,716 | +0.27% | 5.5천 |
|---|
| 2026.07.02 | ₩34,476 | ₩34,623 | ₩34,423 | ₩34,543 | +0.19% | 6.2천 |
|---|
| 2026.07.01 | ₩34,222 | ₩34,654 | ₩34,222 | ₩34,356 | +0.39% | 2.9천 |
|---|
| 2026.06.30 | ₩34,162 | ₩34,162 | ₩34,162 | ₩34,162 | 0.00% | 711 |
|---|
| 2026.06.29 | ₩34,409 | ₩34,409 | ₩34,196 | ₩34,196 | -0.62% | 436 |
|---|
| 2026.06.26 | ₩34,236 | ₩34,356 | ₩34,222 | ₩34,256 | +0.06% | 1천 |
|---|
| 2026.06.25 | ₩34,209 | ₩34,289 | ₩34,209 | ₩34,289 | +0.23% | 656 |
|---|
| 2026.06.24 | ₩34,236 | ₩34,289 | ₩34,222 | ₩34,289 | +0.16% | 931 |
|---|
| 2026.06.23 | ₩34,209 | ₩34,236 | ₩34,209 | ₩34,236 | +0.08% | 323 |
|---|
| 2026.06.22 | ₩34,316 | ₩34,556 | ₩34,222 | ₩34,289 | -0.08% | 702 |
|---|
| 2026.06.18 | ₩34,870 | ₩34,870 | ₩34,316 | ₩34,506 | -1.04% | 611 |
|---|
| 2026.06.17 | ₩34,356 | ₩34,431 | ₩34,289 | ₩34,369 | +0.04% | 4.2천 |
|---|
| 2026.06.16 | ₩34,209 | ₩34,286 | ₩34,209 | ₩34,283 | +0.21% | 3.3천 |
|---|
| 2026.06.15 | ₩34,343 | ₩34,356 | ₩34,156 | ₩34,193 | -0.44% | 9.3천 |
|---|
| 2026.06.12 | ₩33,889 | ₩34,156 | ₩33,889 | ₩34,156 | +0.79% | 3.8천 |
|---|
| 2026.06.11 | ₩33,876 | ₩34,147 | ₩33,876 | ₩34,147 | +0.80% | 1.5천 |
|---|
| 2026.06.10 | ₩34,022 | ₩34,022 | ₩33,849 | ₩33,888 | -0.39% | 4.8천 |
|---|
| 2026.06.09 | ₩34,116 | ₩34,142 | ₩33,862 | ₩34,142 | +0.08% | 4.9천 |
|---|
| 2026.06.08 | ₩33,996 | ₩34,236 | ₩33,689 | ₩34,236 | +0.71% | 3.4천 |
|---|
| 2026.06.05 | ₩34,689 | ₩34,689 | ₩34,236 | ₩34,362 | -0.94% | 2.1천 |
|---|
| 2026.06.04 | ₩34,569 | ₩34,633 | ₩34,556 | ₩34,563 | -0.02% | 4.8천 |
|---|
| 2026.06.03 | ₩34,356 | ₩34,516 | ₩34,356 | ₩34,516 | +0.47% | 2.3천 |
|---|
| 2026.06.02 | ₩34,289 | ₩34,405 | ₩34,209 | ₩34,236 | -0.16% | 2.8천 |
|---|
| 2026.06.01 | ₩34,336 | ₩34,343 | ₩34,289 | ₩34,343 | +0.02% | 2.5천 |
|---|
| 2026.05.29 | ₩34,049 | ₩34,476 | ₩34,022 | ₩34,356 | +0.90% | 2.4천 |
|---|
| 2026.05.28 | ₩34,423 | ₩34,493 | ₩34,156 | ₩34,156 | -0.78% | 1.1천 |
|---|
| 2026.05.27 | ₩34,489 | ₩34,489 | ₩34,187 | ₩34,356 | -0.39% | 1.4천 |
|---|
| 2026.05.26 | ₩34,323 | ₩34,489 | ₩34,022 | ₩34,489 | +0.49% | 3.1천 |
|---|
| 2026.05.22 | ₩34,156 | ₩34,374 | ₩34,142 | ₩34,343 | +0.55% | 6천 |
|---|
| 2026.05.21 | ₩34,222 | ₩34,349 | ₩34,169 | ₩34,236 | +0.04% | 2.5천 |
|---|
| 2026.05.20 | ₩34,449 | ₩34,463 | ₩34,156 | ₩34,156 | -0.85% | 3.2천 |
|---|
| 2026.05.19 | ₩34,154 | ₩34,476 | ₩34,062 | ₩34,463 | +0.90% | 9.7천 |
|---|
| 2026.05.18 | ₩34,156 | ₩34,530 | ₩34,156 | ₩34,289 | +0.39% | 1.2천 |
|---|
| 2026.05.15 | ₩34,289 | ₩34,289 | ₩34,156 | ₩34,156 | -0.39% | 514 |
|---|
| 2026.05.14 | ₩34,281 | ₩34,281 | ₩34,156 | ₩34,196 | -0.25% | 2.2천 |
|---|
| 2026.05.13 | ₩34,289 | ₩34,289 | ₩34,249 | ₩34,249 | -0.12% | 3.6천 |
|---|
| 2026.05.12 | ₩34,343 | ₩34,356 | ₩34,263 | ₩34,316 | -0.08% | 4.1천 |
|---|
| 2026.05.11 | ₩34,556 | ₩34,556 | ₩34,303 | ₩34,483 | -0.21% | 662 |
|---|
| 2026.05.08 | ₩34,356 | ₩34,443 | ₩34,303 | ₩34,443 | +0.25% | 1.7천 |
|---|
| 2026.05.07 | ₩34,489 | ₩34,543 | ₩34,236 | ₩34,543 | +0.15% | 2.1천 |
|---|
| 2026.05.06 | ₩34,589 | ₩34,589 | ₩34,236 | ₩34,476 | -0.33% | 2.7천 |
|---|
| 2026.05.05 | ₩34,222 | ₩34,489 | ₩34,222 | ₩34,436 | +0.62% | 1.5천 |
|---|
| 2026.05.04 | ₩34,102 | ₩34,369 | ₩34,102 | ₩34,289 | +0.55% | 2.3천 |
|---|
| 2026.05.01 | ₩34,102 | ₩34,349 | ₩34,102 | ₩34,102 | 0.00% | 1.9천 |
|---|
| 2026.04.30 | ₩34,276 | ₩34,329 | ₩33,956 | ₩34,086 | -0.55% | 3.7천 |
|---|
| 2026.04.29 | ₩34,182 | ₩34,480 | ₩34,036 | ₩34,036 | -0.43% | 2.1천 |
|---|
| 2026.04.28 | ₩34,269 | ₩34,383 | ₩33,956 | ₩34,303 | +0.10% | 1만 |
|---|
| 2026.04.27 | ₩34,343 | ₩34,343 | ₩33,889 | ₩34,001 | -0.99% | 4.5천 |
|---|
| 2026.04.24 | ₩34,102 | ₩34,423 | ₩34,036 | ₩34,209 | +0.31% | 9.9천 |
|---|
| 2026.04.23 | ₩34,182 | ₩34,583 | ₩34,116 | ₩34,156 | -0.08% | 5.3천 |
|---|
| 2026.04.22 | ₩34,236 | ₩34,456 | ₩34,022 | ₩34,022 | -0.62% | 3.8천 |
|---|
| 2026.04.21 | ₩34,276 | ₩34,496 | ₩33,902 | ₩34,316 | +0.12% | 1.8만 |
|---|
| 2026.04.20 | ₩34,156 | ₩34,609 | ₩34,156 | ₩34,496 | +1.00% | 6.2천 |
|---|
| 2026.04.17 | ₩34,689 | ₩34,689 | ₩34,156 | ₩34,156 | -1.54% | 1.3만 |
|---|
| 2026.04.16 | ₩34,529 | ₩34,689 | ₩34,529 | ₩34,689 | +0.46% | 1.4천 |
|---|
| 2026.04.15 | ₩34,436 | ₩34,436 | ₩34,436 | ₩34,436 | 0.00% | 336 |
|---|
| 2026.04.14 | ₩34,676 | ₩34,716 | ₩34,430 | ₩34,716 | +0.12% | 2.5천 |
|---|
| 2026.04.13 | ₩34,396 | ₩34,776 | ₩34,396 | ₩34,776 | +1.11% | 1.2천 |
|---|
| 2026.04.10 | ₩34,383 | ₩34,489 | ₩34,383 | ₩34,489 | +0.31% | 741 |
|---|
| 2026.04.09 | ₩34,689 | ₩34,689 | ₩34,476 | ₩34,516 | -0.50% | 1.2만 |
|---|
| 2026.04.08 | ₩34,383 | ₩34,815 | ₩34,383 | ₩34,689 | +0.89% | 4천 |
|---|
| 2026.04.07 | ₩34,983 | ₩34,983 | ₩34,303 | ₩34,303 | -1.94% | 2.6천 |
|---|
| 2026.04.06 | ₩34,423 | ₩34,983 | ₩34,423 | ₩34,983 | +1.63% | 727 |
|---|
| 2026.04.02 | ₩34,222 | ₩34,556 | ₩34,222 | ₩34,384 | +0.47% | 1.8천 |
|---|
| 2026.04.01 | ₩34,556 | ₩34,689 | ₩34,356 | ₩34,689 | +0.39% | 1.3천 |
|---|
| 2026.03.31 | ₩34,547 | ₩34,623 | ₩34,209 | ₩34,556 | +0.03% | 1.5천 |
|---|
| 2026.03.30 | ₩34,156 | ₩34,996 | ₩34,156 | ₩34,996 | +2.46% | 446 |
|---|
| 2026.03.27 | ₩34,463 | ₩34,463 | ₩34,156 | ₩34,156 | -0.89% | 1.3천 |
|---|
| 2026.03.26 | ₩34,463 | ₩34,576 | ₩34,463 | ₩34,463 | 0.00% | 1.5천 |
|---|
| 2026.03.25 | ₩34,836 | ₩34,850 | ₩34,569 | ₩34,569 | -0.77% | 2.5천 |
|---|
| 2026.03.24 | ₩34,806 | ₩34,806 | ₩34,806 | ₩34,806 | 0.00% | 504 |
|---|
| 2026.03.23 | ₩34,303 | ₩35,090 | ₩34,303 | ₩34,623 | +0.93% | 6.7천 |
|---|
| 2026.03.20 | ₩34,289 | ₩34,556 | ₩34,022 | ₩34,383 | +0.27% | 6.5천 |
|---|
| 2026.03.19 | ₩34,550 | ₩34,812 | ₩34,303 | ₩34,356 | -0.56% | 2.2천 |
|---|
| 2026.03.18 | ₩34,583 | ₩34,583 | ₩34,356 | ₩34,356 | -0.66% | 1천 |
|---|
| 2026.03.17 | ₩34,423 | ₩34,823 | ₩34,423 | ₩34,556 | +0.39% | 2.3천 |
|---|
| 2026.03.16 | ₩34,483 | ₩34,676 | ₩34,483 | ₩34,556 | +0.21% | 2.4천 |
|---|
| 2026.03.13 | ₩34,772 | ₩34,823 | ₩34,303 | ₩34,723 | -0.14% | 8.8천 |
|---|
| 2026.03.12 | ₩34,689 | ₩34,823 | ₩34,689 | ₩34,823 | +0.38% | 1.5천 |
|---|
| 2026.03.11 | ₩34,712 | ₩34,783 | ₩34,574 | ₩34,770 | +0.16% | 3.3천 |
|---|
| 2026.03.10 | ₩34,423 | ₩34,638 | ₩34,356 | ₩34,638 | +0.62% | 1 |
|---|
| 2026.03.09 | ₩34,329 | ₩34,656 | ₩34,329 | ₩34,476 | +0.43% | 1 |
|---|
| 2026.03.06 | ₩35,023 | ₩35,156 | ₩34,823 | ₩34,890 | -0.38% | 1 |
|---|
| 2026.03.05 | ₩34,910 | ₩35,130 | ₩34,903 | ₩35,023 | +0.32% | 1 |
|---|
| 2026.03.04 | ₩34,783 | ₩34,799 | ₩34,703 | ₩34,799 | +0.05% | 1 |
|---|
| 2026.03.03 | ₩34,836 | ₩34,836 | ₩34,556 | ₩34,667 | -0.49% | 1 |
|---|
| 2026.03.02 | ₩34,423 | ₩34,930 | ₩34,423 | ₩34,796 | +1.09% | 1 |
|---|
| 2026.02.27 | ₩34,356 | ₩34,423 | ₩34,316 | ₩34,316 | -0.12% | 1 |
|---|
| 2026.02.26 | ₩34,409 | ₩34,409 | ₩34,183 | ₩34,232 | -0.51% | 1.2천 |
|---|
| 2026.02.25 | ₩34,409 | ₩34,623 | ₩34,182 | ₩34,182 | -0.66% | 1 |
|---|
| 2026.02.24 | ₩34,423 | ₩34,423 | ₩34,333 | ₩34,422 | -0.00% | 1 |
|---|
| 2026.02.23 | ₩34,276 | ₩34,423 | ₩34,169 | ₩34,263 | -0.04% | 1 |
|---|
| 2026.02.20 | ₩34,116 | ₩34,422 | ₩34,116 | ₩34,276 | +0.47% | 8.7천 |
|---|
| 2026.02.19 | ₩34,396 | ₩34,423 | ₩34,102 | ₩34,102 | -0.85% | 7.2천 |
|---|
| 2026.02.18 | ₩34,343 | ₩34,556 | ₩34,209 | ₩34,276 | -0.19% | 1.8만 |
|---|
| 2026.02.17 | ₩34,489 | ₩34,556 | ₩34,489 | ₩34,517 | +0.08% | 4.4천 |
|---|
| 2026.02.13 | ₩34,743 | ₩34,743 | ₩34,289 | ₩34,436 | -0.88% | 4.3천 |
|---|
| 2026.02.12 | ₩34,756 | ₩34,756 | ₩34,289 | ₩34,289 | -1.34% | 1.7천 |
|---|
| 2026.02.11 | ₩34,703 | ₩34,703 | ₩34,343 | ₩34,343 | -1.04% | 209 |
|---|
| 2026.02.10 | ₩34,289 | ₩34,583 | ₩34,289 | ₩34,583 | +0.86% | 1.4천 |
|---|
| 2026.02.09 | ₩34,289 | ₩34,329 | ₩34,289 | ₩34,303 | +0.04% | 2.1천 |
|---|
| 2026.02.06 | ₩34,222 | ₩34,437 | ₩34,222 | ₩34,437 | +0.63% | 1.2천 |
|---|
| 2026.02.05 | ₩34,543 | ₩34,543 | ₩34,022 | ₩34,209 | -0.97% | 1.1만 |
|---|
| 2026.02.04 | ₩34,509 | ₩34,509 | ₩34,249 | ₩34,263 | -0.72% | 5.8천 |
|---|
| 2026.02.03 | ₩34,543 | ₩34,543 | ₩34,289 | ₩34,289 | -0.73% | 5.8천 |
|---|
| 2026.02.02 | ₩34,876 | ₩34,876 | ₩34,423 | ₩34,423 | -1.30% | 2.4천 |
|---|
| 2026.01.30 | ₩34,543 | ₩34,556 | ₩34,543 | ₩34,556 | +0.04% | 577 |
|---|
| 2026.01.29 | ₩34,476 | ₩34,489 | ₩34,369 | ₩34,489 | +0.04% | 1.2천 |
|---|
| 2026.01.28 | ₩34,409 | ₩34,623 | ₩34,409 | ₩34,623 | +0.62% | 3.6천 |
|---|
| 2026.01.27 | ₩34,489 | ₩34,556 | ₩34,343 | ₩34,465 | -0.07% | 2.7천 |
|---|
| 2026.01.26 | ₩34,343 | ₩34,720 | ₩34,343 | ₩34,556 | +0.62% | 2.5천 |
|---|
| 2026.01.23 | ₩34,689 | ₩34,716 | ₩34,594 | ₩34,594 | -0.28% | 866 |
|---|
| 2026.01.22 | ₩34,623 | ₩34,623 | ₩34,609 | ₩34,623 | 0.00% | 2천 |
|---|
| 2026.01.21 | ₩34,396 | ₩34,624 | ₩34,369 | ₩34,624 | +0.66% | 2.3천 |
|---|
| 2026.01.20 | ₩34,423 | ₩34,423 | ₩34,423 | ₩34,423 | 0.00% | 868 |
|---|
| 2026.01.16 | ₩34,409 | ₩34,409 | ₩34,329 | ₩34,329 | -0.23% | 2천 |
|---|
| 2026.01.15 | ₩34,423 | ₩34,423 | ₩34,383 | ₩34,383 | -0.12% | 2.7천 |
|---|
| 2026.01.14 | ₩34,423 | ₩34,423 | ₩34,393 | ₩34,413 | -0.03% | 1.6천 |
|---|
| 2026.01.13 | ₩34,523 | ₩34,523 | ₩34,430 | ₩34,430 | -0.27% | 834 |
|---|
| 2026.01.12 | ₩34,443 | ₩34,489 | ₩34,396 | ₩34,396 | -0.14% | 2.4천 |
|---|
| 2026.01.09 | ₩34,411 | ₩34,414 | ₩34,411 | ₩34,414 | +0.01% | 421 |
|---|
| 2026.01.08 | ₩34,396 | ₩34,396 | ₩34,340 | ₩34,340 | -0.16% | 774 |
|---|
| 2026.01.07 | ₩34,289 | ₩34,389 | ₩34,289 | ₩34,383 | +0.27% | 843 |
|---|
| 2026.01.06 | ₩34,236 | ₩34,476 | ₩34,236 | ₩34,476 | +0.70% | 1.1천 |
|---|
| 2026.01.05 | ₩34,356 | ₩34,673 | ₩34,356 | ₩34,447 | +0.26% | 2천 |
|---|
| 2026.01.02 | ₩34,222 | ₩34,356 | ₩34,196 | ₩34,356 | +0.39% | 2.4천 |
|---|
| 2025.12.31 | ₩34,983 | ₩34,983 | ₩34,222 | ₩34,227 | -2.16% | 1.1천 |
|---|
| 2025.12.30 | ₩34,364 | ₩34,663 | ₩34,364 | ₩34,463 | +0.29% | 3천 |
|---|
| 2025.12.29 | ₩34,356 | ₩34,356 | ₩34,196 | ₩34,252 | -0.30% | 3.1천 |
|---|
| 2025.12.26 | ₩34,289 | ₩34,356 | ₩34,289 | ₩34,343 | +0.16% | 1.8천 |
|---|
| 2025.12.24 | ₩34,283 | ₩34,283 | ₩34,209 | ₩34,283 | 0.00% | 699 |
|---|
| 2025.12.23 | ₩34,356 | ₩34,356 | ₩34,356 | ₩34,356 | 0.00% | 325 |
|---|
| 2025.12.22 | ₩34,356 | ₩34,356 | ₩34,022 | ₩34,196 | -0.47% | 3.3천 |
|---|
| 2025.12.19 | ₩34,116 | ₩34,356 | ₩34,116 | ₩34,356 | +0.70% | 1.1천 |
|---|
| 2025.12.18 | ₩34,396 | ₩34,396 | ₩34,209 | ₩34,316 | -0.23% | 2.1천 |
|---|
| 2025.12.17 | ₩34,489 | ₩34,489 | ₩34,303 | ₩34,303 | -0.54% | 1.1천 |
|---|
| 2025.12.16 | ₩34,289 | ₩34,303 | ₩34,289 | ₩34,303 | +0.04% | 586 |
|---|
| 2025.12.15 | ₩34,423 | ₩34,503 | ₩34,156 | ₩34,258 | -0.48% | 1.3천 |
|---|
| 2025.12.12 | ₩34,396 | ₩34,396 | ₩34,396 | ₩34,396 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,230 | ₩34,396 | ₩34,230 | ₩34,396 | +0.48% | 428 |
|---|
| 2025.12.10 | ₩34,289 | ₩34,289 | ₩34,138 | ₩34,138 | -0.44% | 1.4천 |
|---|
| 2025.12.09 | ₩34,423 | ₩34,423 | ₩34,141 | ₩34,289 | -0.39% | 2.2천 |
|---|
| 2025.12.08 | ₩34,263 | ₩34,536 | ₩34,102 | ₩34,291 | +0.08% | 5.2천 |
|---|
| 2025.12.05 | ₩34,970 | ₩34,970 | ₩34,676 | ₩34,689 | -0.80% | 8천 |
|---|
| 2025.12.04 | ₩34,810 | ₩34,835 | ₩34,810 | ₩34,835 | +0.07% | 1.1천 |
|---|
| 2025.12.03 | ₩34,983 | ₩34,983 | ₩34,706 | ₩34,810 | -0.50% | 3.5천 |
|---|
| 2025.12.02 | ₩34,569 | ₩35,010 | ₩34,569 | ₩34,983 | +1.20% | 2.7천 |
|---|
| 2025.12.01 | ₩34,689 | ₩34,876 | ₩34,449 | ₩34,476 | -0.62% | 6.5천 |
|---|
| 2025.11.28 | ₩34,676 | ₩34,676 | ₩34,676 | ₩34,676 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,996 | ₩34,996 | ₩34,653 | ₩34,676 | -0.91% | 1.8천 |
|---|
| 2025.11.25 | ₩35,023 | ₩35,023 | ₩35,023 | ₩35,023 | 0.00% | 591 |
|---|
| 2025.11.24 | ₩34,649 | ₩35,023 | ₩34,627 | ₩34,816 | +0.48% | 5.8천 |
|---|
| 2025.11.21 | ₩34,650 | ₩34,650 | ₩34,329 | ₩34,489 | -0.46% | 3.5천 |
|---|
| 2025.11.20 | ₩34,556 | ₩34,556 | ₩34,556 | ₩34,556 | 0.00% | 1.1천 |
|---|
| 2025.11.19 | ₩34,770 | ₩34,770 | ₩34,634 | ₩34,634 | -0.39% | 686 |
|---|
| 2025.11.18 | ₩34,823 | ₩34,823 | ₩34,636 | ₩34,770 | -0.15% | 1.9천 |
|---|
| 2025.11.17 | ₩34,823 | ₩34,823 | ₩34,823 | ₩34,823 | 0.00% | 202 |
|---|
| 2025.11.14 | ₩34,890 | ₩34,890 | ₩34,681 | ₩34,681 | -0.60% | 4천 |
|---|
| 2025.11.13 | ₩34,916 | ₩34,916 | ₩34,890 | ₩34,890 | -0.08% | 926 |
|---|
| 2025.11.12 | ₩34,716 | ₩34,766 | ₩34,703 | ₩34,729 | +0.04% | 3.2천 |
|---|
| 2025.11.11 | ₩34,689 | ₩34,714 | ₩34,689 | ₩34,714 | +0.07% | 1.1천 |
|---|
| 2025.11.10 | ₩34,636 | ₩34,636 | ₩34,636 | ₩34,636 | +0.00% | 848 |
|---|
| 2025.11.07 | ₩34,449 | ₩34,449 | ₩34,449 | ₩34,449 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,423 | ₩34,449 | ₩34,423 | ₩34,449 | +0.08% | 434 |
|---|
| 2025.11.05 | ₩34,463 | ₩34,463 | ₩34,356 | ₩34,396 | -0.19% | 1.7천 |
|---|
| 2025.11.04 | ₩34,556 | ₩34,609 | ₩34,463 | ₩34,463 | -0.27% | 3.2천 |
|---|
| 2025.11.03 | ₩34,529 | ₩34,716 | ₩34,529 | ₩34,625 | +0.28% | 1.7천 |
|---|
| 2025.10.31 | ₩34,689 | ₩34,716 | ₩34,463 | ₩34,589 | -0.29% | 1.1천 |
|---|
| 2025.10.30 | ₩34,507 | ₩34,507 | ₩34,507 | ₩34,507 | 0.00% | 1.2천 |
|---|
| 2025.10.29 | ₩34,516 | ₩34,543 | ₩34,343 | ₩34,543 | +0.08% | 3.6천 |
|---|
| 2025.10.28 | ₩34,556 | ₩34,583 | ₩34,463 | ₩34,512 | -0.13% | 5천 |
|---|
| 2025.10.27 | ₩34,720 | ₩34,720 | ₩34,503 | ₩34,720 | 0.00% | 581 |
|---|
| 2025.10.24 | ₩34,516 | ₩34,912 | ₩34,476 | ₩34,516 | 0.00% | 1.1천 |
|---|
| 2025.10.23 | ₩34,503 | ₩34,803 | ₩34,503 | ₩34,503 | 0.00% | 980 |
|---|
| 2025.10.22 | ₩34,689 | ₩35,116 | ₩34,503 | ₩34,582 | -0.31% | 1.6천 |
|---|
| 2025.10.21 | ₩34,289 | ₩34,916 | ₩34,289 | ₩34,493 | +0.60% | 3천 |
|---|
| 2025.10.20 | ₩34,489 | ₩34,623 | ₩34,356 | ₩34,409 | -0.23% | 5.4천 |
|---|
| 2025.10.17 | ₩34,549 | ₩34,549 | ₩34,549 | ₩34,549 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,605 | ₩34,743 | ₩34,549 | ₩34,549 | -0.16% | 3.5천 |
|---|
| 2025.10.15 | ₩34,697 | ₩34,697 | ₩34,636 | ₩34,649 | -0.14% | 948 |
|---|
| 2025.10.14 | ₩34,756 | ₩34,756 | ₩34,689 | ₩34,689 | -0.19% | 1.4천 |
|---|
| 2025.10.13 | ₩34,689 | ₩34,729 | ₩34,676 | ₩34,677 | -0.04% | 3천 |
|---|
| 2025.10.10 | ₩34,948 | ₩34,955 | ₩34,722 | ₩34,790 | -0.45% | 3천 |
|---|
