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 | ₩34,269 | ₩34,310 | ₩34,269 | ₩34,310 | +0.12% | 1.9천 |
| 2026.10.08 | ₩34,376 | ₩34,376 | ₩34,055 | ₩34,095 | -0.82% | 1.6만 |
| 2026.10.07 | ₩34,437 | ₩34,437 | ₩34,376 | ₩34,376 | -0.18% | 452 |
| 2026.10.06 | ₩34,362 | ₩34,456 | ₩34,260 | ₩34,316 | -0.14% | 616 |
| 2026.10.05 | ₩34,316 | ₩34,316 | ₩34,175 | ₩34,175 | -0.41% | 4.2천 |
| 2026.10.02 | ₩34,456 | ₩34,456 | ₩34,202 | ₩34,202 | -0.74% | 1.1만 |
| 2026.10.01 | ₩34,302 | ₩34,309 | ₩34,216 | ₩34,249 | -0.15% | 3.7천 |
| 2026.09.30 | ₩34,242 | ₩34,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,242 |
| ₩34,242 |
| +0.00% |
| 2.6천 |
| 2026.09.29 | ₩34,229 | ₩34,442 | ₩34,202 | ₩34,442 | +0.62% | 7.1천 |
|---|
| 2026.09.28 | ₩34,242 | ₩34,456 | ₩34,242 | ₩34,242 | 0.00% | 3.3천 |
|---|
| 2026.09.25 | ₩34,456 | ₩34,456 | ₩34,229 | ₩34,309 | -0.43% | 1.3만 |
|---|
| 2026.09.24 | ₩34,469 | ₩34,469 | ₩34,269 | ₩34,269 | -0.58% | 5.3천 |
|---|
| 2026.09.23 | ₩34,442 | ₩34,442 | ₩34,216 | ₩34,256 | -0.54% | 2.1천 |
|---|
| 2026.09.22 | ₩34,402 | ₩34,491 | ₩34,389 | ₩34,442 | +0.12% | 4.8천 |
|---|
| 2026.09.21 | ₩34,469 | ₩34,469 | ₩34,312 | ₩34,316 | -0.45% | 1천 |
|---|
| 2026.09.18 | ₩34,282 | ₩34,282 | ₩34,238 | ₩34,238 | -0.13% | 506 |
|---|
| 2026.09.17 | ₩34,282 | ₩34,282 | ₩34,282 | ₩34,282 | +0.00% | 1.1천 |
|---|
| 2026.09.16 | ₩34,069 | ₩34,282 | ₩34,069 | ₩34,163 | +0.28% | 5천 |
|---|
| 2026.09.15 | ₩34,369 | ₩34,469 | ₩34,202 | ₩34,229 | -0.41% | 3.2천 |
|---|
| 2026.09.14 | ₩34,416 | ₩34,416 | ₩34,202 | ₩34,202 | -0.62% | 4.5천 |
|---|
| 2026.09.11 | ₩34,309 | ₩34,442 | ₩34,202 | ₩34,309 | +0.00% | 6천 |
|---|
| 2026.09.10 | ₩34,229 | ₩34,229 | ₩34,042 | ₩34,202 | -0.08% | 4.3천 |
|---|
| 2026.09.09 | ₩34,002 | ₩34,936 | ₩34,002 | ₩34,176 | +0.51% | 2.3천 |
|---|
| 2026.09.08 | ₩34,576 | ₩34,716 | ₩34,101 | ₩34,164 | -1.19% | 6천 |
|---|
| 2026.09.04 | ₩34,763 | ₩35,697 | ₩34,750 | ₩34,843 | +0.23% | 9.7천 |
|---|
| 2026.09.03 | ₩34,723 | ₩34,723 | ₩34,603 | ₩34,603 | -0.35% | 2.2천 |
|---|
| 2026.09.02 | ₩34,643 | ₩34,643 | ₩34,509 | ₩34,576 | -0.19% | 2천 |
|---|
| 2026.09.01 | ₩34,509 | ₩34,509 | ₩34,509 | ₩34,509 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩34,590 | ₩34,590 | ₩34,509 | ₩34,509 | -0.23% | 808 |
|---|
| 2026.08.28 | ₩34,509 | ₩34,774 | ₩34,509 | ₩34,774 | +0.77% | 3.7천 |
|---|
| 2026.08.27 | ₩34,442 | ₩34,456 | ₩34,442 | ₩34,449 | +0.02% | 940 |
|---|
| 2026.08.26 | ₩34,803 | ₩34,803 | ₩34,576 | ₩34,576 | -0.65% | 831 |
|---|
| 2026.08.25 | ₩34,776 | ₩34,823 | ₩34,669 | ₩34,823 | +0.13% | 1.5천 |
|---|
| 2026.08.24 | ₩34,442 | ₩34,776 | ₩34,402 | ₩34,750 | +0.89% | 4.4천 |
|---|
| 2026.08.21 | ₩34,362 | ₩34,629 | ₩34,362 | ₩34,416 | +0.16% | 2.8천 |
|---|
| 2026.08.20 | ₩34,416 | ₩34,696 | ₩34,349 | ₩34,516 | +0.29% | 8.5천 |
|---|
| 2026.08.19 | ₩34,709 | ₩34,709 | ₩34,576 | ₩34,576 | -0.38% | 944 |
|---|
| 2026.08.18 | ₩34,609 | ₩34,609 | ₩34,609 | ₩34,609 | 0.00% | 324 |
|---|
| 2026.08.17 | ₩34,549 | ₩34,776 | ₩34,549 | ₩34,759 | +0.61% | 2.6천 |
|---|
| 2026.08.14 | ₩34,709 | ₩34,776 | ₩34,709 | ₩34,716 | +0.02% | 1.1천 |
|---|
| 2026.08.13 | ₩34,763 | ₩34,776 | ₩34,709 | ₩34,709 | -0.15% | 2.1천 |
|---|
| 2026.08.12 | ₩34,776 | ₩34,776 | ₩34,776 | ₩34,776 | 0.00% | 345 |
|---|
| 2026.08.11 | ₩34,545 | ₩34,776 | ₩34,442 | ₩34,509 | -0.10% | 6.9천 |
|---|
| 2026.08.10 | ₩34,743 | ₩34,870 | ₩34,616 | ₩34,787 | +0.13% | 922 |
|---|
| 2026.08.07 | ₩34,763 | ₩34,896 | ₩34,656 | ₩34,843 | +0.23% | 2.4천 |
|---|
| 2026.08.06 | ₩34,709 | ₩34,709 | ₩34,603 | ₩34,603 | -0.31% | 3.4천 |
|---|
| 2026.08.05 | ₩34,896 | ₩34,896 | ₩34,576 | ₩34,576 | -0.92% | 2.2천 |
|---|
| 2026.08.04 | ₩34,707 | ₩34,910 | ₩34,649 | ₩34,649 | -0.17% | 7천 |
|---|
| 2026.08.03 | ₩34,596 | ₩34,596 | ₩34,483 | ₩34,483 | -0.33% | 1.7천 |
|---|
| 2026.07.31 | ₩34,576 | ₩34,680 | ₩34,442 | ₩34,456 | -0.35% | 4.2천 |
|---|
| 2026.07.30 | ₩34,576 | ₩34,576 | ₩34,446 | ₩34,516 | -0.17% | 2.5천 |
|---|
| 2026.07.29 | ₩34,509 | ₩34,509 | ₩34,443 | ₩34,456 | -0.15% | 2.7천 |
|---|
| 2026.07.28 | ₩34,534 | ₩34,534 | ₩34,534 | ₩34,534 | 0.00% | 217 |
|---|
| 2026.07.27 | ₩34,576 | ₩34,576 | ₩34,576 | ₩34,576 | 0.00% | 304 |
|---|
| 2026.07.24 | ₩34,463 | ₩34,576 | ₩34,456 | ₩34,538 | +0.22% | 1.7천 |
|---|
| 2026.07.23 | ₩34,445 | ₩34,445 | ₩34,443 | ₩34,443 | -0.01% | 1.3천 |
|---|
| 2026.07.22 | ₩34,576 | ₩34,576 | ₩34,442 | ₩34,442 | -0.39% | 634 |
|---|
| 2026.07.21 | ₩34,655 | ₩34,655 | ₩34,576 | ₩34,576 | -0.23% | 575 |
|---|
| 2026.07.20 | ₩34,449 | ₩34,576 | ₩34,449 | ₩34,576 | +0.37% | 411 |
|---|
| 2026.07.17 | ₩34,603 | ₩34,628 | ₩34,483 | ₩34,496 | -0.31% | 1.7천 |
|---|
| 2026.07.16 | ₩34,669 | ₩34,669 | ₩34,669 | ₩34,669 | 0.00% | 208 |
|---|
| 2026.07.15 | ₩34,709 | ₩34,709 | ₩34,683 | ₩34,683 | -0.08% | 2.3천 |
|---|
| 2026.07.14 | ₩34,563 | ₩34,563 | ₩34,563 | ₩34,563 | +0.00% | 460 |
|---|
| 2026.07.13 | ₩34,349 | ₩34,696 | ₩34,349 | ₩34,523 | +0.51% | 2.1천 |
|---|
| 2026.07.10 | ₩34,683 | ₩34,683 | ₩34,642 | ₩34,642 | -0.12% | 360 |
|---|
| 2026.07.09 | ₩34,191 | ₩34,696 | ₩34,189 | ₩34,696 | +1.48% | 1.6천 |
|---|
| 2026.07.08 | ₩34,685 | ₩34,685 | ₩34,685 | ₩34,685 | 0.00% | 312 |
|---|
| 2026.07.07 | ₩34,936 | ₩34,936 | ₩34,442 | ₩34,447 | -1.40% | 2.6천 |
|---|
| 2026.07.06 | ₩34,643 | ₩34,924 | ₩34,563 | ₩34,736 | +0.27% | 5.5천 |
|---|
| 2026.07.02 | ₩34,496 | ₩34,643 | ₩34,443 | ₩34,563 | +0.19% | 6.2천 |
|---|
| 2026.07.01 | ₩34,242 | ₩34,674 | ₩34,242 | ₩34,376 | +0.39% | 2.9천 |
|---|
| 2026.06.30 | ₩34,182 | ₩34,182 | ₩34,182 | ₩34,182 | 0.00% | 711 |
|---|
| 2026.06.29 | ₩34,429 | ₩34,429 | ₩34,216 | ₩34,216 | -0.62% | 436 |
|---|
| 2026.06.26 | ₩34,256 | ₩34,376 | ₩34,242 | ₩34,276 | +0.06% | 1천 |
|---|
| 2026.06.25 | ₩34,229 | ₩34,309 | ₩34,229 | ₩34,309 | +0.23% | 656 |
|---|
| 2026.06.24 | ₩34,256 | ₩34,309 | ₩34,242 | ₩34,309 | +0.16% | 931 |
|---|
| 2026.06.23 | ₩34,229 | ₩34,256 | ₩34,229 | ₩34,256 | +0.08% | 323 |
|---|
| 2026.06.22 | ₩34,336 | ₩34,576 | ₩34,242 | ₩34,309 | -0.08% | 702 |
|---|
| 2026.06.18 | ₩34,890 | ₩34,890 | ₩34,336 | ₩34,526 | -1.04% | 611 |
|---|
| 2026.06.17 | ₩34,376 | ₩34,450 | ₩34,309 | ₩34,389 | +0.04% | 4.2천 |
|---|
| 2026.06.16 | ₩34,229 | ₩34,305 | ₩34,229 | ₩34,302 | +0.21% | 3.3천 |
|---|
| 2026.06.15 | ₩34,362 | ₩34,376 | ₩34,175 | ₩34,213 | -0.44% | 9.3천 |
|---|
| 2026.06.12 | ₩33,908 | ₩34,175 | ₩33,908 | ₩34,175 | +0.79% | 3.8천 |
|---|
| 2026.06.11 | ₩33,895 | ₩34,167 | ₩33,895 | ₩34,167 | +0.80% | 1.5천 |
|---|
| 2026.06.10 | ₩34,042 | ₩34,042 | ₩33,868 | ₩33,908 | -0.39% | 4.8천 |
|---|
| 2026.06.09 | ₩34,135 | ₩34,162 | ₩33,882 | ₩34,162 | +0.08% | 4.9천 |
|---|
| 2026.06.08 | ₩34,015 | ₩34,255 | ₩33,708 | ₩34,255 | +0.71% | 3.4천 |
|---|
| 2026.06.05 | ₩34,709 | ₩34,709 | ₩34,256 | ₩34,382 | -0.94% | 2.1천 |
|---|
| 2026.06.04 | ₩34,589 | ₩34,653 | ₩34,576 | ₩34,583 | -0.02% | 4.8천 |
|---|
| 2026.06.03 | ₩34,376 | ₩34,536 | ₩34,376 | ₩34,536 | +0.47% | 2.3천 |
|---|
| 2026.06.02 | ₩34,309 | ₩34,425 | ₩34,229 | ₩34,256 | -0.16% | 2.8천 |
|---|
| 2026.06.01 | ₩34,356 | ₩34,362 | ₩34,309 | ₩34,362 | +0.02% | 2.5천 |
|---|
| 2026.05.29 | ₩34,069 | ₩34,496 | ₩34,042 | ₩34,376 | +0.90% | 2.4천 |
|---|
| 2026.05.28 | ₩34,442 | ₩34,513 | ₩34,175 | ₩34,175 | -0.78% | 1.1천 |
|---|
| 2026.05.27 | ₩34,509 | ₩34,509 | ₩34,206 | ₩34,376 | -0.39% | 1.4천 |
|---|
| 2026.05.26 | ₩34,342 | ₩34,509 | ₩34,042 | ₩34,509 | +0.49% | 3.1천 |
|---|
| 2026.05.22 | ₩34,175 | ₩34,394 | ₩34,162 | ₩34,362 | +0.55% | 6천 |
|---|
| 2026.05.21 | ₩34,242 | ₩34,369 | ₩34,189 | ₩34,256 | +0.04% | 2.5천 |
|---|
| 2026.05.20 | ₩34,469 | ₩34,483 | ₩34,175 | ₩34,175 | -0.85% | 3.2천 |
|---|
| 2026.05.19 | ₩34,174 | ₩34,496 | ₩34,082 | ₩34,483 | +0.90% | 9.7천 |
|---|
| 2026.05.18 | ₩34,175 | ₩34,550 | ₩34,175 | ₩34,309 | +0.39% | 1.2천 |
|---|
| 2026.05.15 | ₩34,309 | ₩34,309 | ₩34,176 | ₩34,176 | -0.39% | 514 |
|---|
| 2026.05.14 | ₩34,301 | ₩34,301 | ₩34,175 | ₩34,216 | -0.25% | 2.2천 |
|---|
| 2026.05.13 | ₩34,309 | ₩34,309 | ₩34,269 | ₩34,269 | -0.12% | 3.6천 |
|---|
| 2026.05.12 | ₩34,362 | ₩34,376 | ₩34,282 | ₩34,336 | -0.08% | 4.1천 |
|---|
| 2026.05.11 | ₩34,576 | ₩34,576 | ₩34,322 | ₩34,503 | -0.21% | 662 |
|---|
| 2026.05.08 | ₩34,376 | ₩34,463 | ₩34,322 | ₩34,463 | +0.25% | 1.7천 |
|---|
| 2026.05.07 | ₩34,509 | ₩34,563 | ₩34,256 | ₩34,563 | +0.15% | 2.1천 |
|---|
| 2026.05.06 | ₩34,609 | ₩34,609 | ₩34,256 | ₩34,496 | -0.33% | 2.7천 |
|---|
| 2026.05.05 | ₩34,242 | ₩34,509 | ₩34,242 | ₩34,456 | +0.62% | 1.5천 |
|---|
| 2026.05.04 | ₩34,122 | ₩34,389 | ₩34,122 | ₩34,309 | +0.55% | 2.3천 |
|---|
| 2026.05.01 | ₩34,122 | ₩34,369 | ₩34,122 | ₩34,122 | 0.00% | 1.9천 |
|---|
| 2026.04.30 | ₩34,296 | ₩34,349 | ₩33,975 | ₩34,106 | -0.55% | 3.7천 |
|---|
| 2026.04.29 | ₩34,202 | ₩34,500 | ₩34,055 | ₩34,055 | -0.43% | 2.1천 |
|---|
| 2026.04.28 | ₩34,289 | ₩34,402 | ₩33,975 | ₩34,322 | +0.10% | 1만 |
|---|
| 2026.04.27 | ₩34,362 | ₩34,362 | ₩33,908 | ₩34,021 | -0.99% | 4.5천 |
|---|
| 2026.04.24 | ₩34,122 | ₩34,442 | ₩34,055 | ₩34,229 | +0.31% | 9.9천 |
|---|
| 2026.04.23 | ₩34,202 | ₩34,603 | ₩34,135 | ₩34,175 | -0.08% | 5.3천 |
|---|
| 2026.04.22 | ₩34,256 | ₩34,476 | ₩34,042 | ₩34,042 | -0.62% | 3.8천 |
|---|
| 2026.04.21 | ₩34,296 | ₩34,516 | ₩33,922 | ₩34,336 | +0.12% | 1.8만 |
|---|
| 2026.04.20 | ₩34,175 | ₩34,629 | ₩34,175 | ₩34,516 | +1.00% | 6.2천 |
|---|
| 2026.04.17 | ₩34,709 | ₩34,709 | ₩34,175 | ₩34,175 | -1.54% | 1.3만 |
|---|
| 2026.04.16 | ₩34,549 | ₩34,709 | ₩34,549 | ₩34,709 | +0.46% | 1.4천 |
|---|
| 2026.04.15 | ₩34,456 | ₩34,456 | ₩34,456 | ₩34,456 | 0.00% | 336 |
|---|
| 2026.04.14 | ₩34,696 | ₩34,736 | ₩34,450 | ₩34,736 | +0.12% | 2.5천 |
|---|
| 2026.04.13 | ₩34,416 | ₩34,796 | ₩34,416 | ₩34,796 | +1.11% | 1.2천 |
|---|
| 2026.04.10 | ₩34,402 | ₩34,509 | ₩34,402 | ₩34,509 | +0.31% | 741 |
|---|
| 2026.04.09 | ₩34,709 | ₩34,709 | ₩34,496 | ₩34,536 | -0.50% | 1.2만 |
|---|
| 2026.04.08 | ₩34,402 | ₩34,835 | ₩34,402 | ₩34,709 | +0.89% | 4천 |
|---|
| 2026.04.07 | ₩35,003 | ₩35,003 | ₩34,322 | ₩34,322 | -1.94% | 2.6천 |
|---|
| 2026.04.06 | ₩34,442 | ₩35,003 | ₩34,442 | ₩35,003 | +1.63% | 727 |
|---|
| 2026.04.02 | ₩34,242 | ₩34,576 | ₩34,242 | ₩34,404 | +0.47% | 1.8천 |
|---|
| 2026.04.01 | ₩34,576 | ₩34,709 | ₩34,376 | ₩34,709 | +0.39% | 1.3천 |
|---|
| 2026.03.31 | ₩34,567 | ₩34,643 | ₩34,229 | ₩34,576 | +0.03% | 1.5천 |
|---|
| 2026.03.30 | ₩34,175 | ₩35,017 | ₩34,175 | ₩35,017 | +2.46% | 446 |
|---|
| 2026.03.27 | ₩34,483 | ₩34,483 | ₩34,175 | ₩34,175 | -0.89% | 1.3천 |
|---|
| 2026.03.26 | ₩34,483 | ₩34,596 | ₩34,483 | ₩34,483 | 0.00% | 1.5천 |
|---|
| 2026.03.25 | ₩34,856 | ₩34,870 | ₩34,589 | ₩34,589 | -0.77% | 2.5천 |
|---|
| 2026.03.24 | ₩34,826 | ₩34,826 | ₩34,826 | ₩34,826 | 0.00% | 504 |
|---|
| 2026.03.23 | ₩34,322 | ₩35,110 | ₩34,322 | ₩34,643 | +0.93% | 6.7천 |
|---|
| 2026.03.20 | ₩34,309 | ₩34,576 | ₩34,042 | ₩34,402 | +0.27% | 6.5천 |
|---|
| 2026.03.19 | ₩34,569 | ₩34,832 | ₩34,322 | ₩34,376 | -0.56% | 2.2천 |
|---|
| 2026.03.18 | ₩34,603 | ₩34,603 | ₩34,376 | ₩34,376 | -0.66% | 1천 |
|---|
| 2026.03.17 | ₩34,442 | ₩34,843 | ₩34,442 | ₩34,576 | +0.39% | 2.3천 |
|---|
| 2026.03.16 | ₩34,503 | ₩34,696 | ₩34,503 | ₩34,576 | +0.21% | 2.4천 |
|---|
| 2026.03.13 | ₩34,792 | ₩34,843 | ₩34,322 | ₩34,743 | -0.14% | 8.8천 |
|---|
| 2026.03.12 | ₩34,709 | ₩34,843 | ₩34,709 | ₩34,843 | +0.38% | 1.5천 |
|---|
| 2026.03.11 | ₩34,732 | ₩34,803 | ₩34,594 | ₩34,790 | +0.16% | 3.3천 |
|---|
| 2026.03.10 | ₩34,442 | ₩34,658 | ₩34,376 | ₩34,658 | +0.62% | 1 |
|---|
| 2026.03.09 | ₩34,349 | ₩34,676 | ₩34,349 | ₩34,496 | +0.43% | 1 |
|---|
| 2026.03.06 | ₩35,043 | ₩35,177 | ₩34,843 | ₩34,910 | -0.38% | 1 |
|---|
| 2026.03.05 | ₩34,930 | ₩35,150 | ₩34,923 | ₩35,043 | +0.32% | 1 |
|---|
| 2026.03.04 | ₩34,803 | ₩34,819 | ₩34,723 | ₩34,819 | +0.05% | 1 |
|---|
| 2026.03.03 | ₩34,856 | ₩34,856 | ₩34,576 | ₩34,687 | -0.49% | 1 |
|---|
| 2026.03.02 | ₩34,442 | ₩34,950 | ₩34,442 | ₩34,816 | +1.09% | 1 |
|---|
| 2026.02.27 | ₩34,376 | ₩34,442 | ₩34,336 | ₩34,336 | -0.12% | 1 |
|---|
| 2026.02.26 | ₩34,429 | ₩34,429 | ₩34,202 | ₩34,252 | -0.51% | 1.2천 |
|---|
| 2026.02.25 | ₩34,429 | ₩34,643 | ₩34,202 | ₩34,202 | -0.66% | 1 |
|---|
| 2026.02.24 | ₩34,442 | ₩34,442 | ₩34,352 | ₩34,442 | -0.00% | 1 |
|---|
| 2026.02.23 | ₩34,296 | ₩34,442 | ₩34,189 | ₩34,282 | -0.04% | 1 |
|---|
| 2026.02.20 | ₩34,135 | ₩34,442 | ₩34,135 | ₩34,296 | +0.47% | 8.7천 |
|---|
| 2026.02.19 | ₩34,416 | ₩34,442 | ₩34,122 | ₩34,122 | -0.85% | 7.2천 |
|---|
| 2026.02.18 | ₩34,362 | ₩34,576 | ₩34,229 | ₩34,296 | -0.19% | 1.8만 |
|---|
| 2026.02.17 | ₩34,509 | ₩34,576 | ₩34,509 | ₩34,537 | +0.08% | 4.4천 |
|---|
| 2026.02.13 | ₩34,763 | ₩34,763 | ₩34,309 | ₩34,456 | -0.88% | 4.3천 |
|---|
| 2026.02.12 | ₩34,776 | ₩34,776 | ₩34,309 | ₩34,309 | -1.34% | 1.7천 |
|---|
| 2026.02.11 | ₩34,723 | ₩34,723 | ₩34,362 | ₩34,362 | -1.04% | 209 |
|---|
| 2026.02.10 | ₩34,309 | ₩34,603 | ₩34,309 | ₩34,603 | +0.86% | 1.4천 |
|---|
| 2026.02.09 | ₩34,309 | ₩34,349 | ₩34,309 | ₩34,322 | +0.04% | 2.1천 |
|---|
| 2026.02.06 | ₩34,242 | ₩34,457 | ₩34,242 | ₩34,457 | +0.63% | 1.2천 |
|---|
| 2026.02.05 | ₩34,563 | ₩34,563 | ₩34,042 | ₩34,229 | -0.97% | 1.1만 |
|---|
| 2026.02.04 | ₩34,529 | ₩34,529 | ₩34,269 | ₩34,282 | -0.72% | 5.8천 |
|---|
| 2026.02.03 | ₩34,563 | ₩34,563 | ₩34,309 | ₩34,309 | -0.73% | 5.8천 |
|---|
| 2026.02.02 | ₩34,896 | ₩34,896 | ₩34,442 | ₩34,442 | -1.30% | 2.4천 |
|---|
| 2026.01.30 | ₩34,563 | ₩34,576 | ₩34,563 | ₩34,576 | +0.04% | 577 |
|---|
| 2026.01.29 | ₩34,496 | ₩34,509 | ₩34,389 | ₩34,509 | +0.04% | 1.2천 |
|---|
| 2026.01.28 | ₩34,429 | ₩34,643 | ₩34,429 | ₩34,643 | +0.62% | 3.6천 |
|---|
| 2026.01.27 | ₩34,509 | ₩34,576 | ₩34,362 | ₩34,485 | -0.07% | 2.7천 |
|---|
| 2026.01.26 | ₩34,362 | ₩34,740 | ₩34,362 | ₩34,576 | +0.62% | 2.5천 |
|---|
| 2026.01.23 | ₩34,709 | ₩34,736 | ₩34,614 | ₩34,614 | -0.28% | 866 |
|---|
| 2026.01.22 | ₩34,643 | ₩34,643 | ₩34,629 | ₩34,643 | 0.00% | 2천 |
|---|
| 2026.01.21 | ₩34,416 | ₩34,644 | ₩34,389 | ₩34,644 | +0.66% | 2.3천 |
|---|
| 2026.01.20 | ₩34,442 | ₩34,442 | ₩34,442 | ₩34,442 | 0.00% | 868 |
|---|
| 2026.01.16 | ₩34,429 | ₩34,429 | ₩34,349 | ₩34,349 | -0.23% | 2천 |
|---|
| 2026.01.15 | ₩34,442 | ₩34,442 | ₩34,402 | ₩34,402 | -0.12% | 2.7천 |
|---|
| 2026.01.14 | ₩34,442 | ₩34,442 | ₩34,412 | ₩34,432 | -0.03% | 1.6천 |
|---|
| 2026.01.13 | ₩34,543 | ₩34,543 | ₩34,449 | ₩34,449 | -0.27% | 834 |
|---|
| 2026.01.12 | ₩34,463 | ₩34,509 | ₩34,416 | ₩34,416 | -0.14% | 2.4천 |
|---|
| 2026.01.09 | ₩34,430 | ₩34,434 | ₩34,430 | ₩34,434 | +0.01% | 421 |
|---|
| 2026.01.08 | ₩34,416 | ₩34,416 | ₩34,360 | ₩34,360 | -0.16% | 774 |
|---|
| 2026.01.07 | ₩34,309 | ₩34,409 | ₩34,309 | ₩34,402 | +0.27% | 843 |
|---|
| 2026.01.06 | ₩34,256 | ₩34,496 | ₩34,256 | ₩34,496 | +0.70% | 1.1천 |
|---|
| 2026.01.05 | ₩34,376 | ₩34,693 | ₩34,376 | ₩34,467 | +0.26% | 2천 |
|---|
| 2026.01.02 | ₩34,242 | ₩34,376 | ₩34,216 | ₩34,376 | +0.39% | 2.4천 |
|---|
| 2025.12.31 | ₩35,003 | ₩35,003 | ₩34,242 | ₩34,247 | -2.16% | 1.1천 |
|---|
| 2025.12.30 | ₩34,384 | ₩34,683 | ₩34,384 | ₩34,483 | +0.29% | 3천 |
|---|
| 2025.12.29 | ₩34,376 | ₩34,376 | ₩34,216 | ₩34,271 | -0.30% | 3.1천 |
|---|
| 2025.12.26 | ₩34,309 | ₩34,376 | ₩34,309 | ₩34,362 | +0.16% | 1.8천 |
|---|
| 2025.12.24 | ₩34,302 | ₩34,302 | ₩34,229 | ₩34,302 | 0.00% | 699 |
|---|
| 2025.12.23 | ₩34,376 | ₩34,376 | ₩34,376 | ₩34,376 | 0.00% | 325 |
|---|
| 2025.12.22 | ₩34,376 | ₩34,376 | ₩34,042 | ₩34,216 | -0.47% | 3.3천 |
|---|
| 2025.12.19 | ₩34,135 | ₩34,376 | ₩34,135 | ₩34,376 | +0.70% | 1.1천 |
|---|
| 2025.12.18 | ₩34,416 | ₩34,416 | ₩34,229 | ₩34,336 | -0.23% | 2.1천 |
|---|
| 2025.12.17 | ₩34,509 | ₩34,509 | ₩34,322 | ₩34,322 | -0.54% | 1.1천 |
|---|
| 2025.12.16 | ₩34,309 | ₩34,322 | ₩34,309 | ₩34,322 | +0.04% | 586 |
|---|
| 2025.12.15 | ₩34,442 | ₩34,523 | ₩34,175 | ₩34,278 | -0.48% | 1.3천 |
|---|
| 2025.12.12 | ₩34,416 | ₩34,416 | ₩34,416 | ₩34,416 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,250 | ₩34,416 | ₩34,250 | ₩34,416 | +0.48% | 428 |
|---|
| 2025.12.10 | ₩34,309 | ₩34,309 | ₩34,158 | ₩34,158 | -0.44% | 1.4천 |
|---|
| 2025.12.09 | ₩34,442 | ₩34,442 | ₩34,161 | ₩34,309 | -0.39% | 2.2천 |
|---|
| 2025.12.08 | ₩34,282 | ₩34,556 | ₩34,122 | ₩34,310 | +0.08% | 5.2천 |
|---|
| 2025.12.05 | ₩34,990 | ₩34,990 | ₩34,696 | ₩34,709 | -0.80% | 8천 |
|---|
| 2025.12.04 | ₩34,830 | ₩34,855 | ₩34,830 | ₩34,855 | +0.07% | 1.1천 |
|---|
| 2025.12.03 | ₩35,003 | ₩35,003 | ₩34,726 | ₩34,830 | -0.50% | 3.5천 |
|---|
| 2025.12.02 | ₩34,589 | ₩35,030 | ₩34,589 | ₩35,003 | +1.20% | 2.7천 |
|---|
| 2025.12.01 | ₩34,709 | ₩34,896 | ₩34,469 | ₩34,496 | -0.62% | 6.5천 |
|---|
| 2025.11.28 | ₩34,696 | ₩34,696 | ₩34,696 | ₩34,696 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩35,016 | ₩35,017 | ₩34,673 | ₩34,696 | -0.91% | 1.8천 |
|---|
| 2025.11.25 | ₩35,043 | ₩35,043 | ₩35,043 | ₩35,043 | 0.00% | 591 |
|---|
| 2025.11.24 | ₩34,669 | ₩35,043 | ₩34,647 | ₩34,836 | +0.48% | 5.8천 |
|---|
| 2025.11.21 | ₩34,670 | ₩34,670 | ₩34,349 | ₩34,509 | -0.46% | 3.5천 |
|---|
| 2025.11.20 | ₩34,576 | ₩34,576 | ₩34,576 | ₩34,576 | 0.00% | 1.1천 |
|---|
| 2025.11.19 | ₩34,790 | ₩34,790 | ₩34,654 | ₩34,654 | -0.39% | 686 |
|---|
| 2025.11.18 | ₩34,843 | ₩34,843 | ₩34,656 | ₩34,790 | -0.15% | 1.9천 |
|---|
| 2025.11.17 | ₩34,843 | ₩34,843 | ₩34,843 | ₩34,843 | 0.00% | 202 |
|---|
| 2025.11.14 | ₩34,910 | ₩34,910 | ₩34,701 | ₩34,701 | -0.60% | 4천 |
|---|
| 2025.11.13 | ₩34,936 | ₩34,936 | ₩34,910 | ₩34,910 | -0.08% | 926 |
|---|
| 2025.11.12 | ₩34,736 | ₩34,787 | ₩34,723 | ₩34,750 | +0.04% | 3.2천 |
|---|
| 2025.11.11 | ₩34,709 | ₩34,734 | ₩34,709 | ₩34,734 | +0.07% | 1.1천 |
|---|
| 2025.11.10 | ₩34,656 | ₩34,656 | ₩34,656 | ₩34,656 | +0.00% | 848 |
|---|
| 2025.11.07 | ₩34,469 | ₩34,469 | ₩34,469 | ₩34,469 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,442 | ₩34,469 | ₩34,442 | ₩34,469 | +0.08% | 434 |
|---|
| 2025.11.05 | ₩34,483 | ₩34,483 | ₩34,376 | ₩34,416 | -0.19% | 1.7천 |
|---|
| 2025.11.04 | ₩34,576 | ₩34,629 | ₩34,483 | ₩34,483 | -0.27% | 3.2천 |
|---|
| 2025.11.03 | ₩34,549 | ₩34,736 | ₩34,549 | ₩34,645 | +0.28% | 1.7천 |
|---|
| 2025.10.31 | ₩34,709 | ₩34,736 | ₩34,483 | ₩34,609 | -0.29% | 1.1천 |
|---|
| 2025.10.30 | ₩34,527 | ₩34,527 | ₩34,527 | ₩34,527 | 0.00% | 1.2천 |
|---|
| 2025.10.29 | ₩34,536 | ₩34,563 | ₩34,363 | ₩34,563 | +0.08% | 3.6천 |
|---|
| 2025.10.28 | ₩34,576 | ₩34,603 | ₩34,483 | ₩34,532 | -0.13% | 5천 |
|---|
| 2025.10.27 | ₩34,740 | ₩34,740 | ₩34,523 | ₩34,740 | 0.00% | 581 |
|---|
| 2025.10.24 | ₩34,536 | ₩34,932 | ₩34,496 | ₩34,536 | 0.00% | 1.1천 |
|---|
| 2025.10.23 | ₩34,523 | ₩34,823 | ₩34,523 | ₩34,523 | 0.00% | 980 |
|---|
| 2025.10.22 | ₩34,709 | ₩35,137 | ₩34,523 | ₩34,602 | -0.31% | 1.6천 |
|---|
| 2025.10.21 | ₩34,309 | ₩34,936 | ₩34,309 | ₩34,513 | +0.60% | 3천 |
|---|
| 2025.10.20 | ₩34,509 | ₩34,643 | ₩34,376 | ₩34,429 | -0.23% | 5.4천 |
|---|
| 2025.10.17 | ₩34,569 | ₩34,569 | ₩34,569 | ₩34,569 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,625 | ₩34,763 | ₩34,569 | ₩34,569 | -0.16% | 3.5천 |
|---|
| 2025.10.15 | ₩34,717 | ₩34,717 | ₩34,656 | ₩34,669 | -0.14% | 948 |
|---|
| 2025.10.14 | ₩34,776 | ₩34,776 | ₩34,709 | ₩34,709 | -0.19% | 1.4천 |
|---|
| 2025.10.13 | ₩34,709 | ₩34,750 | ₩34,696 | ₩34,697 | -0.04% | 3천 |
|---|
| 2025.10.10 | ₩34,968 | ₩34,975 | ₩34,742 | ₩34,810 | -0.45% | 3천 |
|---|
