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 | ₩34,246 | ₩34,287 | ₩34,246 | ₩34,287 | +0.12% | 1.9천 |
| 2026.10.08 | ₩34,352 | ₩34,352 | ₩34,032 | ₩34,072 | -0.82% | 1.6만 |
| 2026.10.07 | ₩34,414 | ₩34,414 | ₩34,352 | ₩34,352 | -0.18% | 452 |
| 2026.10.06 | ₩34,339 | ₩34,432 | ₩34,236 | ₩34,292 | -0.14% | 616 |
| 2026.10.05 | ₩34,292 | ₩34,292 | ₩34,152 | ₩34,152 | -0.41% | 4.2천 |
| 2026.10.02 | ₩34,432 | ₩34,432 | ₩34,179 | ₩34,179 | -0.74% | 1.1만 |
| 2026.10.01 | ₩34,279 | ₩34,285 | ₩34,192 | ₩34,226 | -0.15% | 3.7천 |
| 2026.09.30 | ₩34,219 | ₩34,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,219 |
| ₩34,219 |
| +0.00% |
| 2.6천 |
| 2026.09.29 | ₩34,206 | ₩34,419 | ₩34,179 | ₩34,419 | +0.62% | 7.1천 |
|---|
| 2026.09.28 | ₩34,219 | ₩34,432 | ₩34,219 | ₩34,219 | 0.00% | 3.3천 |
|---|
| 2026.09.25 | ₩34,432 | ₩34,432 | ₩34,206 | ₩34,286 | -0.43% | 1.3만 |
|---|
| 2026.09.24 | ₩34,446 | ₩34,446 | ₩34,246 | ₩34,246 | -0.58% | 5.3천 |
|---|
| 2026.09.23 | ₩34,419 | ₩34,419 | ₩34,192 | ₩34,232 | -0.54% | 2.1천 |
|---|
| 2026.09.22 | ₩34,379 | ₩34,468 | ₩34,366 | ₩34,419 | +0.12% | 4.8천 |
|---|
| 2026.09.21 | ₩34,446 | ₩34,446 | ₩34,289 | ₩34,292 | -0.45% | 1천 |
|---|
| 2026.09.18 | ₩34,259 | ₩34,259 | ₩34,215 | ₩34,215 | -0.13% | 506 |
|---|
| 2026.09.17 | ₩34,259 | ₩34,259 | ₩34,259 | ₩34,259 | +0.00% | 1.1천 |
|---|
| 2026.09.16 | ₩34,045 | ₩34,259 | ₩34,045 | ₩34,140 | +0.28% | 5천 |
|---|
| 2026.09.15 | ₩34,346 | ₩34,446 | ₩34,179 | ₩34,206 | -0.41% | 3.2천 |
|---|
| 2026.09.14 | ₩34,392 | ₩34,392 | ₩34,179 | ₩34,179 | -0.62% | 4.5천 |
|---|
| 2026.09.11 | ₩34,286 | ₩34,419 | ₩34,179 | ₩34,286 | +0.00% | 6천 |
|---|
| 2026.09.10 | ₩34,206 | ₩34,206 | ₩34,019 | ₩34,179 | -0.08% | 4.3천 |
|---|
| 2026.09.09 | ₩33,979 | ₩34,913 | ₩33,979 | ₩34,152 | +0.51% | 2.3천 |
|---|
| 2026.09.08 | ₩34,552 | ₩34,692 | ₩34,078 | ₩34,141 | -1.19% | 6천 |
|---|
| 2026.09.04 | ₩34,739 | ₩35,673 | ₩34,726 | ₩34,819 | +0.23% | 9.7천 |
|---|
| 2026.09.03 | ₩34,700 | ₩34,700 | ₩34,579 | ₩34,579 | -0.35% | 2.2천 |
|---|
| 2026.09.02 | ₩34,619 | ₩34,619 | ₩34,486 | ₩34,552 | -0.19% | 2천 |
|---|
| 2026.09.01 | ₩34,486 | ₩34,486 | ₩34,486 | ₩34,486 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩34,567 | ₩34,567 | ₩34,486 | ₩34,486 | -0.23% | 808 |
|---|
| 2026.08.28 | ₩34,486 | ₩34,750 | ₩34,486 | ₩34,750 | +0.77% | 3.7천 |
|---|
| 2026.08.27 | ₩34,419 | ₩34,432 | ₩34,419 | ₩34,426 | +0.02% | 940 |
|---|
| 2026.08.26 | ₩34,779 | ₩34,779 | ₩34,552 | ₩34,552 | -0.65% | 831 |
|---|
| 2026.08.25 | ₩34,753 | ₩34,799 | ₩34,646 | ₩34,799 | +0.13% | 1.5천 |
|---|
| 2026.08.24 | ₩34,419 | ₩34,752 | ₩34,379 | ₩34,726 | +0.89% | 4.4천 |
|---|
| 2026.08.21 | ₩34,339 | ₩34,606 | ₩34,339 | ₩34,392 | +0.16% | 2.8천 |
|---|
| 2026.08.20 | ₩34,392 | ₩34,672 | ₩34,326 | ₩34,492 | +0.29% | 8.5천 |
|---|
| 2026.08.19 | ₩34,686 | ₩34,686 | ₩34,552 | ₩34,552 | -0.38% | 944 |
|---|
| 2026.08.18 | ₩34,586 | ₩34,586 | ₩34,586 | ₩34,586 | 0.00% | 324 |
|---|
| 2026.08.17 | ₩34,526 | ₩34,752 | ₩34,526 | ₩34,736 | +0.61% | 2.6천 |
|---|
| 2026.08.14 | ₩34,686 | ₩34,753 | ₩34,686 | ₩34,692 | +0.02% | 1.1천 |
|---|
| 2026.08.13 | ₩34,739 | ₩34,753 | ₩34,686 | ₩34,686 | -0.15% | 2.1천 |
|---|
| 2026.08.12 | ₩34,753 | ₩34,753 | ₩34,753 | ₩34,753 | 0.00% | 345 |
|---|
| 2026.08.11 | ₩34,521 | ₩34,753 | ₩34,419 | ₩34,486 | -0.10% | 6.9천 |
|---|
| 2026.08.10 | ₩34,719 | ₩34,846 | ₩34,592 | ₩34,764 | +0.13% | 922 |
|---|
| 2026.08.07 | ₩34,739 | ₩34,873 | ₩34,632 | ₩34,819 | +0.23% | 2.4천 |
|---|
| 2026.08.06 | ₩34,686 | ₩34,686 | ₩34,579 | ₩34,579 | -0.31% | 3.4천 |
|---|
| 2026.08.05 | ₩34,873 | ₩34,873 | ₩34,552 | ₩34,552 | -0.92% | 2.2천 |
|---|
| 2026.08.04 | ₩34,684 | ₩34,886 | ₩34,626 | ₩34,626 | -0.17% | 7천 |
|---|
| 2026.08.03 | ₩34,572 | ₩34,572 | ₩34,459 | ₩34,459 | -0.33% | 1.7천 |
|---|
| 2026.07.31 | ₩34,552 | ₩34,656 | ₩34,419 | ₩34,432 | -0.35% | 4.2천 |
|---|
| 2026.07.30 | ₩34,552 | ₩34,552 | ₩34,423 | ₩34,492 | -0.17% | 2.5천 |
|---|
| 2026.07.29 | ₩34,486 | ₩34,486 | ₩34,419 | ₩34,432 | -0.15% | 2.7천 |
|---|
| 2026.07.28 | ₩34,511 | ₩34,511 | ₩34,511 | ₩34,511 | 0.00% | 217 |
|---|
| 2026.07.27 | ₩34,552 | ₩34,552 | ₩34,552 | ₩34,552 | 0.00% | 304 |
|---|
| 2026.07.24 | ₩34,439 | ₩34,552 | ₩34,432 | ₩34,515 | +0.22% | 1.7천 |
|---|
| 2026.07.23 | ₩34,421 | ₩34,421 | ₩34,419 | ₩34,419 | -0.01% | 1.3천 |
|---|
| 2026.07.22 | ₩34,552 | ₩34,552 | ₩34,419 | ₩34,419 | -0.39% | 634 |
|---|
| 2026.07.21 | ₩34,631 | ₩34,631 | ₩34,552 | ₩34,552 | -0.23% | 575 |
|---|
| 2026.07.20 | ₩34,426 | ₩34,552 | ₩34,426 | ₩34,552 | +0.37% | 411 |
|---|
| 2026.07.17 | ₩34,579 | ₩34,604 | ₩34,459 | ₩34,472 | -0.31% | 1.7천 |
|---|
| 2026.07.16 | ₩34,646 | ₩34,646 | ₩34,646 | ₩34,646 | 0.00% | 208 |
|---|
| 2026.07.15 | ₩34,686 | ₩34,686 | ₩34,659 | ₩34,659 | -0.08% | 2.3천 |
|---|
| 2026.07.14 | ₩34,539 | ₩34,539 | ₩34,539 | ₩34,539 | +0.00% | 460 |
|---|
| 2026.07.13 | ₩34,326 | ₩34,672 | ₩34,326 | ₩34,499 | +0.51% | 2.1천 |
|---|
| 2026.07.10 | ₩34,659 | ₩34,659 | ₩34,619 | ₩34,619 | -0.12% | 360 |
|---|
| 2026.07.09 | ₩34,168 | ₩34,672 | ₩34,166 | ₩34,672 | +1.48% | 1.6천 |
|---|
| 2026.07.08 | ₩34,661 | ₩34,661 | ₩34,661 | ₩34,661 | 0.00% | 312 |
|---|
| 2026.07.07 | ₩34,913 | ₩34,913 | ₩34,419 | ₩34,424 | -1.40% | 2.6천 |
|---|
| 2026.07.06 | ₩34,619 | ₩34,901 | ₩34,539 | ₩34,713 | +0.27% | 5.5천 |
|---|
| 2026.07.02 | ₩34,472 | ₩34,619 | ₩34,419 | ₩34,539 | +0.19% | 6.2천 |
|---|
| 2026.07.01 | ₩34,219 | ₩34,650 | ₩34,219 | ₩34,352 | +0.39% | 2.9천 |
|---|
| 2026.06.30 | ₩34,159 | ₩34,159 | ₩34,159 | ₩34,159 | 0.00% | 711 |
|---|
| 2026.06.29 | ₩34,406 | ₩34,406 | ₩34,192 | ₩34,192 | -0.62% | 436 |
|---|
| 2026.06.26 | ₩34,232 | ₩34,352 | ₩34,219 | ₩34,252 | +0.06% | 1천 |
|---|
| 2026.06.25 | ₩34,206 | ₩34,286 | ₩34,206 | ₩34,286 | +0.23% | 656 |
|---|
| 2026.06.24 | ₩34,232 | ₩34,286 | ₩34,219 | ₩34,286 | +0.16% | 931 |
|---|
| 2026.06.23 | ₩34,206 | ₩34,232 | ₩34,206 | ₩34,232 | +0.08% | 323 |
|---|
| 2026.06.22 | ₩34,312 | ₩34,552 | ₩34,219 | ₩34,286 | -0.08% | 702 |
|---|
| 2026.06.18 | ₩34,866 | ₩34,866 | ₩34,312 | ₩34,502 | -1.04% | 611 |
|---|
| 2026.06.17 | ₩34,352 | ₩34,427 | ₩34,286 | ₩34,366 | +0.04% | 4.2천 |
|---|
| 2026.06.16 | ₩34,206 | ₩34,282 | ₩34,206 | ₩34,279 | +0.21% | 3.3천 |
|---|
| 2026.06.15 | ₩34,339 | ₩34,352 | ₩34,152 | ₩34,190 | -0.44% | 9.3천 |
|---|
| 2026.06.12 | ₩33,885 | ₩34,152 | ₩33,885 | ₩34,152 | +0.79% | 3.8천 |
|---|
| 2026.06.11 | ₩33,872 | ₩34,144 | ₩33,872 | ₩34,144 | +0.80% | 1.5천 |
|---|
| 2026.06.10 | ₩34,019 | ₩34,019 | ₩33,845 | ₩33,885 | -0.39% | 4.8천 |
|---|
| 2026.06.09 | ₩34,112 | ₩34,139 | ₩33,859 | ₩34,139 | +0.08% | 4.9천 |
|---|
| 2026.06.08 | ₩33,992 | ₩34,232 | ₩33,685 | ₩34,232 | +0.71% | 3.4천 |
|---|
| 2026.06.05 | ₩34,686 | ₩34,686 | ₩34,232 | ₩34,359 | -0.94% | 2.1천 |
|---|
| 2026.06.04 | ₩34,566 | ₩34,630 | ₩34,552 | ₩34,559 | -0.02% | 4.8천 |
|---|
| 2026.06.03 | ₩34,352 | ₩34,512 | ₩34,352 | ₩34,512 | +0.47% | 2.3천 |
|---|
| 2026.06.02 | ₩34,286 | ₩34,401 | ₩34,206 | ₩34,232 | -0.16% | 2.8천 |
|---|
| 2026.06.01 | ₩34,333 | ₩34,339 | ₩34,286 | ₩34,339 | +0.02% | 2.5천 |
|---|
| 2026.05.29 | ₩34,045 | ₩34,472 | ₩34,019 | ₩34,352 | +0.90% | 2.4천 |
|---|
| 2026.05.28 | ₩34,419 | ₩34,490 | ₩34,152 | ₩34,152 | -0.78% | 1.1천 |
|---|
| 2026.05.27 | ₩34,486 | ₩34,486 | ₩34,183 | ₩34,352 | -0.39% | 1.4천 |
|---|
| 2026.05.26 | ₩34,319 | ₩34,486 | ₩34,019 | ₩34,486 | +0.49% | 3.1천 |
|---|
| 2026.05.22 | ₩34,152 | ₩34,370 | ₩34,139 | ₩34,339 | +0.55% | 6천 |
|---|
| 2026.05.21 | ₩34,219 | ₩34,346 | ₩34,166 | ₩34,232 | +0.04% | 2.5천 |
|---|
| 2026.05.20 | ₩34,446 | ₩34,459 | ₩34,152 | ₩34,152 | -0.85% | 3.2천 |
|---|
| 2026.05.19 | ₩34,151 | ₩34,472 | ₩34,059 | ₩34,459 | +0.90% | 9.7천 |
|---|
| 2026.05.18 | ₩34,152 | ₩34,526 | ₩34,152 | ₩34,286 | +0.39% | 1.2천 |
|---|
| 2026.05.15 | ₩34,286 | ₩34,286 | ₩34,152 | ₩34,152 | -0.39% | 514 |
|---|
| 2026.05.14 | ₩34,277 | ₩34,277 | ₩34,152 | ₩34,192 | -0.25% | 2.2천 |
|---|
| 2026.05.13 | ₩34,286 | ₩34,286 | ₩34,246 | ₩34,246 | -0.12% | 3.6천 |
|---|
| 2026.05.12 | ₩34,339 | ₩34,352 | ₩34,259 | ₩34,312 | -0.08% | 4.1천 |
|---|
| 2026.05.11 | ₩34,552 | ₩34,552 | ₩34,299 | ₩34,479 | -0.21% | 662 |
|---|
| 2026.05.08 | ₩34,352 | ₩34,439 | ₩34,299 | ₩34,439 | +0.25% | 1.7천 |
|---|
| 2026.05.07 | ₩34,486 | ₩34,539 | ₩34,232 | ₩34,539 | +0.15% | 2.1천 |
|---|
| 2026.05.06 | ₩34,585 | ₩34,585 | ₩34,232 | ₩34,472 | -0.33% | 2.7천 |
|---|
| 2026.05.05 | ₩34,219 | ₩34,486 | ₩34,219 | ₩34,432 | +0.62% | 1.5천 |
|---|
| 2026.05.04 | ₩34,099 | ₩34,366 | ₩34,099 | ₩34,286 | +0.55% | 2.3천 |
|---|
| 2026.05.01 | ₩34,099 | ₩34,346 | ₩34,099 | ₩34,099 | 0.00% | 1.9천 |
|---|
| 2026.04.30 | ₩34,272 | ₩34,326 | ₩33,952 | ₩34,083 | -0.55% | 3.7천 |
|---|
| 2026.04.29 | ₩34,179 | ₩34,477 | ₩34,032 | ₩34,032 | -0.43% | 2.1천 |
|---|
| 2026.04.28 | ₩34,266 | ₩34,379 | ₩33,952 | ₩34,299 | +0.10% | 1만 |
|---|
| 2026.04.27 | ₩34,339 | ₩34,339 | ₩33,885 | ₩33,997 | -0.99% | 4.5천 |
|---|
| 2026.04.24 | ₩34,099 | ₩34,419 | ₩34,032 | ₩34,206 | +0.31% | 9.9천 |
|---|
| 2026.04.23 | ₩34,179 | ₩34,579 | ₩34,112 | ₩34,152 | -0.08% | 5.3천 |
|---|
| 2026.04.22 | ₩34,232 | ₩34,452 | ₩34,019 | ₩34,019 | -0.62% | 3.8천 |
|---|
| 2026.04.21 | ₩34,272 | ₩34,492 | ₩33,899 | ₩34,312 | +0.12% | 1.8만 |
|---|
| 2026.04.20 | ₩34,152 | ₩34,606 | ₩34,152 | ₩34,492 | +1.00% | 6.2천 |
|---|
| 2026.04.17 | ₩34,686 | ₩34,686 | ₩34,152 | ₩34,152 | -1.54% | 1.3만 |
|---|
| 2026.04.16 | ₩34,526 | ₩34,686 | ₩34,526 | ₩34,686 | +0.46% | 1.4천 |
|---|
| 2026.04.15 | ₩34,432 | ₩34,432 | ₩34,432 | ₩34,432 | 0.00% | 336 |
|---|
| 2026.04.14 | ₩34,672 | ₩34,713 | ₩34,426 | ₩34,713 | +0.12% | 2.5천 |
|---|
| 2026.04.13 | ₩34,392 | ₩34,773 | ₩34,392 | ₩34,773 | +1.11% | 1.2천 |
|---|
| 2026.04.10 | ₩34,379 | ₩34,486 | ₩34,379 | ₩34,486 | +0.31% | 741 |
|---|
| 2026.04.09 | ₩34,686 | ₩34,686 | ₩34,472 | ₩34,512 | -0.50% | 1.2만 |
|---|
| 2026.04.08 | ₩34,379 | ₩34,812 | ₩34,379 | ₩34,686 | +0.89% | 4천 |
|---|
| 2026.04.07 | ₩34,979 | ₩34,979 | ₩34,299 | ₩34,299 | -1.94% | 2.6천 |
|---|
| 2026.04.06 | ₩34,419 | ₩34,979 | ₩34,419 | ₩34,979 | +1.63% | 727 |
|---|
| 2026.04.02 | ₩34,219 | ₩34,552 | ₩34,219 | ₩34,380 | +0.47% | 1.8천 |
|---|
| 2026.04.01 | ₩34,552 | ₩34,686 | ₩34,352 | ₩34,686 | +0.39% | 1.3천 |
|---|
| 2026.03.31 | ₩34,543 | ₩34,619 | ₩34,206 | ₩34,552 | +0.03% | 1.5천 |
|---|
| 2026.03.30 | ₩34,152 | ₩34,993 | ₩34,152 | ₩34,993 | +2.46% | 446 |
|---|
| 2026.03.27 | ₩34,459 | ₩34,459 | ₩34,152 | ₩34,152 | -0.89% | 1.3천 |
|---|
| 2026.03.26 | ₩34,459 | ₩34,572 | ₩34,459 | ₩34,459 | 0.00% | 1.5천 |
|---|
| 2026.03.25 | ₩34,833 | ₩34,846 | ₩34,566 | ₩34,566 | -0.77% | 2.5천 |
|---|
| 2026.03.24 | ₩34,803 | ₩34,803 | ₩34,803 | ₩34,803 | 0.00% | 504 |
|---|
| 2026.03.23 | ₩34,299 | ₩35,086 | ₩34,299 | ₩34,619 | +0.93% | 6.7천 |
|---|
| 2026.03.20 | ₩34,286 | ₩34,552 | ₩34,019 | ₩34,379 | +0.27% | 6.5천 |
|---|
| 2026.03.19 | ₩34,546 | ₩34,808 | ₩34,299 | ₩34,352 | -0.56% | 2.2천 |
|---|
| 2026.03.18 | ₩34,579 | ₩34,579 | ₩34,352 | ₩34,352 | -0.66% | 1천 |
|---|
| 2026.03.17 | ₩34,419 | ₩34,819 | ₩34,419 | ₩34,552 | +0.39% | 2.3천 |
|---|
| 2026.03.16 | ₩34,479 | ₩34,672 | ₩34,479 | ₩34,552 | +0.21% | 2.4천 |
|---|
| 2026.03.13 | ₩34,768 | ₩34,819 | ₩34,299 | ₩34,719 | -0.14% | 8.8천 |
|---|
| 2026.03.12 | ₩34,686 | ₩34,819 | ₩34,686 | ₩34,819 | +0.38% | 1.5천 |
|---|
| 2026.03.11 | ₩34,709 | ₩34,779 | ₩34,570 | ₩34,766 | +0.16% | 3.3천 |
|---|
| 2026.03.10 | ₩34,419 | ₩34,634 | ₩34,352 | ₩34,634 | +0.62% | 1 |
|---|
| 2026.03.09 | ₩34,326 | ₩34,653 | ₩34,326 | ₩34,472 | +0.43% | 1 |
|---|
| 2026.03.06 | ₩35,019 | ₩35,153 | ₩34,819 | ₩34,886 | -0.38% | 1 |
|---|
| 2026.03.05 | ₩34,906 | ₩35,126 | ₩34,899 | ₩35,019 | +0.32% | 1 |
|---|
| 2026.03.04 | ₩34,779 | ₩34,796 | ₩34,699 | ₩34,796 | +0.05% | 1 |
|---|
| 2026.03.03 | ₩34,833 | ₩34,833 | ₩34,552 | ₩34,663 | -0.49% | 1 |
|---|
| 2026.03.02 | ₩34,419 | ₩34,926 | ₩34,419 | ₩34,793 | +1.09% | 1 |
|---|
| 2026.02.27 | ₩34,352 | ₩34,419 | ₩34,312 | ₩34,312 | -0.12% | 1 |
|---|
| 2026.02.26 | ₩34,406 | ₩34,406 | ₩34,179 | ₩34,229 | -0.51% | 1.2천 |
|---|
| 2026.02.25 | ₩34,406 | ₩34,619 | ₩34,179 | ₩34,179 | -0.66% | 1 |
|---|
| 2026.02.24 | ₩34,419 | ₩34,419 | ₩34,329 | ₩34,419 | -0.00% | 1 |
|---|
| 2026.02.23 | ₩34,272 | ₩34,419 | ₩34,166 | ₩34,259 | -0.04% | 1 |
|---|
| 2026.02.20 | ₩34,112 | ₩34,419 | ₩34,112 | ₩34,272 | +0.47% | 8.7천 |
|---|
| 2026.02.19 | ₩34,392 | ₩34,419 | ₩34,099 | ₩34,099 | -0.85% | 7.2천 |
|---|
| 2026.02.18 | ₩34,339 | ₩34,552 | ₩34,206 | ₩34,272 | -0.19% | 1.8만 |
|---|
| 2026.02.17 | ₩34,486 | ₩34,552 | ₩34,486 | ₩34,513 | +0.08% | 4.4천 |
|---|
| 2026.02.13 | ₩34,739 | ₩34,739 | ₩34,286 | ₩34,432 | -0.88% | 4.3천 |
|---|
| 2026.02.12 | ₩34,753 | ₩34,753 | ₩34,286 | ₩34,286 | -1.34% | 1.7천 |
|---|
| 2026.02.11 | ₩34,699 | ₩34,699 | ₩34,339 | ₩34,339 | -1.04% | 209 |
|---|
| 2026.02.10 | ₩34,286 | ₩34,579 | ₩34,286 | ₩34,579 | +0.86% | 1.4천 |
|---|
| 2026.02.09 | ₩34,286 | ₩34,326 | ₩34,286 | ₩34,299 | +0.04% | 2.1천 |
|---|
| 2026.02.06 | ₩34,219 | ₩34,434 | ₩34,219 | ₩34,434 | +0.63% | 1.2천 |
|---|
| 2026.02.05 | ₩34,539 | ₩34,539 | ₩34,019 | ₩34,206 | -0.97% | 1.1만 |
|---|
| 2026.02.04 | ₩34,506 | ₩34,506 | ₩34,246 | ₩34,259 | -0.72% | 5.8천 |
|---|
| 2026.02.03 | ₩34,539 | ₩34,539 | ₩34,286 | ₩34,286 | -0.73% | 5.8천 |
|---|
| 2026.02.02 | ₩34,872 | ₩34,872 | ₩34,419 | ₩34,419 | -1.30% | 2.4천 |
|---|
| 2026.01.30 | ₩34,539 | ₩34,552 | ₩34,539 | ₩34,552 | +0.04% | 577 |
|---|
| 2026.01.29 | ₩34,472 | ₩34,486 | ₩34,366 | ₩34,486 | +0.04% | 1.2천 |
|---|
| 2026.01.28 | ₩34,406 | ₩34,619 | ₩34,406 | ₩34,619 | +0.62% | 3.6천 |
|---|
| 2026.01.27 | ₩34,486 | ₩34,552 | ₩34,339 | ₩34,461 | -0.07% | 2.7천 |
|---|
| 2026.01.26 | ₩34,339 | ₩34,716 | ₩34,339 | ₩34,552 | +0.62% | 2.5천 |
|---|
| 2026.01.23 | ₩34,686 | ₩34,713 | ₩34,590 | ₩34,590 | -0.28% | 866 |
|---|
| 2026.01.22 | ₩34,619 | ₩34,619 | ₩34,606 | ₩34,619 | 0.00% | 2천 |
|---|
| 2026.01.21 | ₩34,392 | ₩34,620 | ₩34,366 | ₩34,620 | +0.66% | 2.3천 |
|---|
| 2026.01.20 | ₩34,419 | ₩34,419 | ₩34,419 | ₩34,419 | 0.00% | 868 |
|---|
| 2026.01.16 | ₩34,406 | ₩34,406 | ₩34,326 | ₩34,326 | -0.23% | 2천 |
|---|
| 2026.01.15 | ₩34,419 | ₩34,419 | ₩34,379 | ₩34,379 | -0.12% | 2.7천 |
|---|
| 2026.01.14 | ₩34,419 | ₩34,419 | ₩34,389 | ₩34,409 | -0.03% | 1.6천 |
|---|
| 2026.01.13 | ₩34,519 | ₩34,519 | ₩34,426 | ₩34,426 | -0.27% | 834 |
|---|
| 2026.01.12 | ₩34,439 | ₩34,486 | ₩34,392 | ₩34,392 | -0.14% | 2.4천 |
|---|
| 2026.01.09 | ₩34,407 | ₩34,410 | ₩34,407 | ₩34,410 | +0.01% | 421 |
|---|
| 2026.01.08 | ₩34,392 | ₩34,392 | ₩34,336 | ₩34,336 | -0.16% | 774 |
|---|
| 2026.01.07 | ₩34,286 | ₩34,386 | ₩34,286 | ₩34,379 | +0.27% | 843 |
|---|
| 2026.01.06 | ₩34,232 | ₩34,472 | ₩34,232 | ₩34,472 | +0.70% | 1.1천 |
|---|
| 2026.01.05 | ₩34,352 | ₩34,670 | ₩34,352 | ₩34,443 | +0.26% | 2천 |
|---|
| 2026.01.02 | ₩34,219 | ₩34,352 | ₩34,192 | ₩34,352 | +0.39% | 2.4천 |
|---|
| 2025.12.31 | ₩34,979 | ₩34,979 | ₩34,219 | ₩34,224 | -2.16% | 1.1천 |
|---|
| 2025.12.30 | ₩34,360 | ₩34,659 | ₩34,360 | ₩34,459 | +0.29% | 3천 |
|---|
| 2025.12.29 | ₩34,352 | ₩34,352 | ₩34,192 | ₩34,248 | -0.30% | 3.1천 |
|---|
| 2025.12.26 | ₩34,286 | ₩34,352 | ₩34,286 | ₩34,339 | +0.16% | 1.8천 |
|---|
| 2025.12.24 | ₩34,279 | ₩34,279 | ₩34,206 | ₩34,279 | 0.00% | 699 |
|---|
| 2025.12.23 | ₩34,352 | ₩34,352 | ₩34,352 | ₩34,352 | 0.00% | 325 |
|---|
| 2025.12.22 | ₩34,352 | ₩34,352 | ₩34,019 | ₩34,192 | -0.47% | 3.3천 |
|---|
| 2025.12.19 | ₩34,112 | ₩34,352 | ₩34,112 | ₩34,352 | +0.70% | 1.1천 |
|---|
| 2025.12.18 | ₩34,392 | ₩34,392 | ₩34,206 | ₩34,312 | -0.23% | 2.1천 |
|---|
| 2025.12.17 | ₩34,486 | ₩34,486 | ₩34,299 | ₩34,299 | -0.54% | 1.1천 |
|---|
| 2025.12.16 | ₩34,286 | ₩34,299 | ₩34,286 | ₩34,299 | +0.04% | 586 |
|---|
| 2025.12.15 | ₩34,419 | ₩34,499 | ₩34,152 | ₩34,255 | -0.48% | 1.3천 |
|---|
| 2025.12.12 | ₩34,392 | ₩34,392 | ₩34,392 | ₩34,392 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,227 | ₩34,392 | ₩34,227 | ₩34,392 | +0.48% | 428 |
|---|
| 2025.12.10 | ₩34,286 | ₩34,286 | ₩34,135 | ₩34,135 | -0.44% | 1.4천 |
|---|
| 2025.12.09 | ₩34,419 | ₩34,419 | ₩34,138 | ₩34,286 | -0.39% | 2.2천 |
|---|
| 2025.12.08 | ₩34,259 | ₩34,532 | ₩34,099 | ₩34,287 | +0.08% | 5.2천 |
|---|
| 2025.12.05 | ₩34,966 | ₩34,966 | ₩34,672 | ₩34,686 | -0.80% | 8천 |
|---|
| 2025.12.04 | ₩34,806 | ₩34,831 | ₩34,806 | ₩34,831 | +0.07% | 1.1천 |
|---|
| 2025.12.03 | ₩34,979 | ₩34,979 | ₩34,702 | ₩34,806 | -0.50% | 3.5천 |
|---|
| 2025.12.02 | ₩34,566 | ₩35,006 | ₩34,566 | ₩34,979 | +1.20% | 2.7천 |
|---|
| 2025.12.01 | ₩34,686 | ₩34,873 | ₩34,446 | ₩34,472 | -0.62% | 6.5천 |
|---|
| 2025.11.28 | ₩34,672 | ₩34,672 | ₩34,672 | ₩34,672 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,993 | ₩34,993 | ₩34,649 | ₩34,672 | -0.91% | 1.8천 |
|---|
| 2025.11.25 | ₩35,019 | ₩35,019 | ₩35,019 | ₩35,019 | 0.00% | 591 |
|---|
| 2025.11.24 | ₩34,646 | ₩35,019 | ₩34,624 | ₩34,813 | +0.48% | 5.8천 |
|---|
| 2025.11.21 | ₩34,647 | ₩34,647 | ₩34,326 | ₩34,486 | -0.46% | 3.5천 |
|---|
| 2025.11.20 | ₩34,552 | ₩34,552 | ₩34,552 | ₩34,552 | 0.00% | 1.1천 |
|---|
| 2025.11.19 | ₩34,766 | ₩34,766 | ₩34,630 | ₩34,630 | -0.39% | 686 |
|---|
| 2025.11.18 | ₩34,819 | ₩34,819 | ₩34,632 | ₩34,766 | -0.15% | 1.9천 |
|---|
| 2025.11.17 | ₩34,819 | ₩34,819 | ₩34,819 | ₩34,819 | 0.00% | 202 |
|---|
| 2025.11.14 | ₩34,886 | ₩34,886 | ₩34,677 | ₩34,677 | -0.60% | 4천 |
|---|
| 2025.11.13 | ₩34,912 | ₩34,913 | ₩34,886 | ₩34,886 | -0.08% | 926 |
|---|
| 2025.11.12 | ₩34,713 | ₩34,763 | ₩34,699 | ₩34,726 | +0.04% | 3.2천 |
|---|
| 2025.11.11 | ₩34,686 | ₩34,711 | ₩34,686 | ₩34,711 | +0.07% | 1.1천 |
|---|
| 2025.11.10 | ₩34,632 | ₩34,633 | ₩34,632 | ₩34,633 | +0.00% | 848 |
|---|
| 2025.11.07 | ₩34,446 | ₩34,446 | ₩34,446 | ₩34,446 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,419 | ₩34,446 | ₩34,419 | ₩34,446 | +0.08% | 434 |
|---|
| 2025.11.05 | ₩34,459 | ₩34,459 | ₩34,352 | ₩34,392 | -0.19% | 1.7천 |
|---|
| 2025.11.04 | ₩34,552 | ₩34,606 | ₩34,459 | ₩34,459 | -0.27% | 3.2천 |
|---|
| 2025.11.03 | ₩34,526 | ₩34,713 | ₩34,526 | ₩34,622 | +0.28% | 1.7천 |
|---|
| 2025.10.31 | ₩34,686 | ₩34,712 | ₩34,459 | ₩34,586 | -0.29% | 1.1천 |
|---|
| 2025.10.30 | ₩34,504 | ₩34,504 | ₩34,504 | ₩34,504 | 0.00% | 1.2천 |
|---|
| 2025.10.29 | ₩34,512 | ₩34,539 | ₩34,339 | ₩34,539 | +0.08% | 3.6천 |
|---|
| 2025.10.28 | ₩34,553 | ₩34,579 | ₩34,459 | ₩34,508 | -0.13% | 5천 |
|---|
| 2025.10.27 | ₩34,717 | ₩34,717 | ₩34,499 | ₩34,717 | 0.00% | 581 |
|---|
| 2025.10.24 | ₩34,512 | ₩34,908 | ₩34,472 | ₩34,512 | 0.00% | 1.1천 |
|---|
| 2025.10.23 | ₩34,499 | ₩34,800 | ₩34,499 | ₩34,499 | 0.00% | 980 |
|---|
| 2025.10.22 | ₩34,686 | ₩35,113 | ₩34,499 | ₩34,578 | -0.31% | 1.6천 |
|---|
| 2025.10.21 | ₩34,286 | ₩34,913 | ₩34,286 | ₩34,490 | +0.60% | 3천 |
|---|
| 2025.10.20 | ₩34,486 | ₩34,619 | ₩34,352 | ₩34,406 | -0.23% | 5.4천 |
|---|
| 2025.10.17 | ₩34,546 | ₩34,546 | ₩34,546 | ₩34,546 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,602 | ₩34,739 | ₩34,546 | ₩34,546 | -0.16% | 3.5천 |
|---|
| 2025.10.15 | ₩34,693 | ₩34,693 | ₩34,632 | ₩34,646 | -0.14% | 948 |
|---|
| 2025.10.14 | ₩34,753 | ₩34,753 | ₩34,686 | ₩34,686 | -0.19% | 1.4천 |
|---|
| 2025.10.13 | ₩34,686 | ₩34,726 | ₩34,672 | ₩34,674 | -0.04% | 3천 |
|---|
| 2025.10.10 | ₩34,944 | ₩34,951 | ₩34,719 | ₩34,786 | -0.45% | 3천 |
|---|
