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 | ₩34,250 | ₩34,292 | ₩34,250 | ₩34,292 | +0.12% | 1.9천 |
| 2026.10.08 | ₩34,357 | ₩34,357 | ₩34,037 | ₩34,077 | -0.82% | 1.6만 |
| 2026.10.07 | ₩34,419 | ₩34,419 | ₩34,357 | ₩34,357 | -0.18% | 452 |
| 2026.10.06 | ₩34,344 | ₩34,437 | ₩34,241 | ₩34,297 | -0.14% | 616 |
| 2026.10.05 | ₩34,297 | ₩34,297 | ₩34,157 | ₩34,157 | -0.41% | 4.2천 |
| 2026.10.02 | ₩34,437 | ₩34,437 | ₩34,184 | ₩34,184 | -0.74% | 1.1만 |
| 2026.10.01 | ₩34,283 | ₩34,290 | ₩34,197 | ₩34,230 | -0.15% | 3.7천 |
| 2026.09.30 | ₩34,224 | ₩34,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,224 |
| ₩34,224 |
| +0.00% |
| 2.6천 |
| 2026.09.29 | ₩34,210 | ₩34,424 | ₩34,184 | ₩34,424 | +0.62% | 7.1천 |
|---|
| 2026.09.28 | ₩34,224 | ₩34,437 | ₩34,224 | ₩34,224 | 0.00% | 3.3천 |
|---|
| 2026.09.25 | ₩34,437 | ₩34,437 | ₩34,210 | ₩34,290 | -0.43% | 1.3만 |
|---|
| 2026.09.24 | ₩34,451 | ₩34,451 | ₩34,250 | ₩34,251 | -0.58% | 5.3천 |
|---|
| 2026.09.23 | ₩34,424 | ₩34,424 | ₩34,197 | ₩34,237 | -0.54% | 2.1천 |
|---|
| 2026.09.22 | ₩34,384 | ₩34,472 | ₩34,371 | ₩34,424 | +0.12% | 4.8천 |
|---|
| 2026.09.21 | ₩34,451 | ₩34,451 | ₩34,294 | ₩34,297 | -0.45% | 1천 |
|---|
| 2026.09.18 | ₩34,264 | ₩34,264 | ₩34,219 | ₩34,219 | -0.13% | 506 |
|---|
| 2026.09.17 | ₩34,264 | ₩34,264 | ₩34,264 | ₩34,264 | +0.00% | 1.1천 |
|---|
| 2026.09.16 | ₩34,050 | ₩34,264 | ₩34,050 | ₩34,145 | +0.28% | 5천 |
|---|
| 2026.09.15 | ₩34,351 | ₩34,450 | ₩34,184 | ₩34,211 | -0.41% | 3.2천 |
|---|
| 2026.09.14 | ₩34,397 | ₩34,397 | ₩34,184 | ₩34,184 | -0.62% | 4.5천 |
|---|
| 2026.09.11 | ₩34,290 | ₩34,424 | ₩34,184 | ₩34,291 | +0.00% | 6천 |
|---|
| 2026.09.10 | ₩34,210 | ₩34,210 | ₩34,024 | ₩34,184 | -0.08% | 4.3천 |
|---|
| 2026.09.09 | ₩33,984 | ₩34,918 | ₩33,984 | ₩34,157 | +0.51% | 2.3천 |
|---|
| 2026.09.08 | ₩34,557 | ₩34,697 | ₩34,083 | ₩34,145 | -1.19% | 6천 |
|---|
| 2026.09.04 | ₩34,744 | ₩35,678 | ₩34,731 | ₩34,824 | +0.23% | 9.7천 |
|---|
| 2026.09.03 | ₩34,705 | ₩34,705 | ₩34,584 | ₩34,584 | -0.35% | 2.2천 |
|---|
| 2026.09.02 | ₩34,624 | ₩34,624 | ₩34,491 | ₩34,557 | -0.19% | 2천 |
|---|
| 2026.09.01 | ₩34,491 | ₩34,491 | ₩34,491 | ₩34,491 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩34,572 | ₩34,572 | ₩34,491 | ₩34,491 | -0.23% | 808 |
|---|
| 2026.08.28 | ₩34,491 | ₩34,755 | ₩34,491 | ₩34,755 | +0.77% | 3.7천 |
|---|
| 2026.08.27 | ₩34,424 | ₩34,437 | ₩34,424 | ₩34,431 | +0.02% | 940 |
|---|
| 2026.08.26 | ₩34,784 | ₩34,784 | ₩34,557 | ₩34,557 | -0.65% | 831 |
|---|
| 2026.08.25 | ₩34,757 | ₩34,804 | ₩34,651 | ₩34,804 | +0.13% | 1.5천 |
|---|
| 2026.08.24 | ₩34,424 | ₩34,757 | ₩34,384 | ₩34,731 | +0.89% | 4.4천 |
|---|
| 2026.08.21 | ₩34,344 | ₩34,610 | ₩34,344 | ₩34,397 | +0.16% | 2.8천 |
|---|
| 2026.08.20 | ₩34,397 | ₩34,677 | ₩34,331 | ₩34,497 | +0.29% | 8.5천 |
|---|
| 2026.08.19 | ₩34,691 | ₩34,691 | ₩34,557 | ₩34,557 | -0.38% | 944 |
|---|
| 2026.08.18 | ₩34,591 | ₩34,591 | ₩34,591 | ₩34,591 | 0.00% | 324 |
|---|
| 2026.08.17 | ₩34,531 | ₩34,757 | ₩34,531 | ₩34,741 | +0.61% | 2.6천 |
|---|
| 2026.08.14 | ₩34,691 | ₩34,757 | ₩34,691 | ₩34,697 | +0.02% | 1.1천 |
|---|
| 2026.08.13 | ₩34,744 | ₩34,757 | ₩34,691 | ₩34,691 | -0.15% | 2.1천 |
|---|
| 2026.08.12 | ₩34,757 | ₩34,757 | ₩34,757 | ₩34,757 | 0.00% | 345 |
|---|
| 2026.08.11 | ₩34,526 | ₩34,757 | ₩34,424 | ₩34,491 | -0.10% | 6.9천 |
|---|
| 2026.08.10 | ₩34,724 | ₩34,851 | ₩34,597 | ₩34,769 | +0.13% | 922 |
|---|
| 2026.08.07 | ₩34,744 | ₩34,878 | ₩34,637 | ₩34,824 | +0.23% | 2.4천 |
|---|
| 2026.08.06 | ₩34,691 | ₩34,691 | ₩34,584 | ₩34,584 | -0.31% | 3.4천 |
|---|
| 2026.08.05 | ₩34,878 | ₩34,878 | ₩34,557 | ₩34,557 | -0.92% | 2.2천 |
|---|
| 2026.08.04 | ₩34,689 | ₩34,891 | ₩34,631 | ₩34,631 | -0.17% | 7천 |
|---|
| 2026.08.03 | ₩34,577 | ₩34,577 | ₩34,464 | ₩34,464 | -0.33% | 1.7천 |
|---|
| 2026.07.31 | ₩34,557 | ₩34,661 | ₩34,424 | ₩34,437 | -0.35% | 4.2천 |
|---|
| 2026.07.30 | ₩34,557 | ₩34,557 | ₩34,428 | ₩34,497 | -0.17% | 2.5천 |
|---|
| 2026.07.29 | ₩34,491 | ₩34,491 | ₩34,424 | ₩34,437 | -0.15% | 2.7천 |
|---|
| 2026.07.28 | ₩34,516 | ₩34,516 | ₩34,516 | ₩34,516 | 0.00% | 217 |
|---|
| 2026.07.27 | ₩34,557 | ₩34,557 | ₩34,557 | ₩34,557 | 0.00% | 304 |
|---|
| 2026.07.24 | ₩34,444 | ₩34,557 | ₩34,437 | ₩34,520 | +0.22% | 1.7천 |
|---|
| 2026.07.23 | ₩34,426 | ₩34,426 | ₩34,424 | ₩34,424 | -0.01% | 1.3천 |
|---|
| 2026.07.22 | ₩34,557 | ₩34,557 | ₩34,424 | ₩34,424 | -0.39% | 634 |
|---|
| 2026.07.21 | ₩34,636 | ₩34,636 | ₩34,557 | ₩34,557 | -0.23% | 575 |
|---|
| 2026.07.20 | ₩34,431 | ₩34,557 | ₩34,431 | ₩34,557 | +0.37% | 411 |
|---|
| 2026.07.17 | ₩34,584 | ₩34,609 | ₩34,464 | ₩34,477 | -0.31% | 1.7천 |
|---|
| 2026.07.16 | ₩34,651 | ₩34,651 | ₩34,651 | ₩34,651 | 0.00% | 208 |
|---|
| 2026.07.15 | ₩34,691 | ₩34,691 | ₩34,664 | ₩34,664 | -0.08% | 2.3천 |
|---|
| 2026.07.14 | ₩34,544 | ₩34,544 | ₩34,544 | ₩34,544 | +0.00% | 460 |
|---|
| 2026.07.13 | ₩34,331 | ₩34,677 | ₩34,331 | ₩34,504 | +0.51% | 2.1천 |
|---|
| 2026.07.10 | ₩34,664 | ₩34,664 | ₩34,624 | ₩34,624 | -0.12% | 360 |
|---|
| 2026.07.09 | ₩34,173 | ₩34,677 | ₩34,171 | ₩34,677 | +1.48% | 1.6천 |
|---|
| 2026.07.08 | ₩34,666 | ₩34,666 | ₩34,666 | ₩34,666 | 0.00% | 312 |
|---|
| 2026.07.07 | ₩34,918 | ₩34,918 | ₩34,424 | ₩34,429 | -1.40% | 2.6천 |
|---|
| 2026.07.06 | ₩34,624 | ₩34,906 | ₩34,544 | ₩34,717 | +0.27% | 5.5천 |
|---|
| 2026.07.02 | ₩34,477 | ₩34,624 | ₩34,424 | ₩34,544 | +0.19% | 6.2천 |
|---|
| 2026.07.01 | ₩34,224 | ₩34,655 | ₩34,224 | ₩34,357 | +0.39% | 2.9천 |
|---|
| 2026.06.30 | ₩34,164 | ₩34,164 | ₩34,164 | ₩34,164 | 0.00% | 711 |
|---|
| 2026.06.29 | ₩34,411 | ₩34,411 | ₩34,197 | ₩34,197 | -0.62% | 436 |
|---|
| 2026.06.26 | ₩34,237 | ₩34,357 | ₩34,224 | ₩34,257 | +0.06% | 1천 |
|---|
| 2026.06.25 | ₩34,210 | ₩34,290 | ₩34,210 | ₩34,290 | +0.23% | 656 |
|---|
| 2026.06.24 | ₩34,237 | ₩34,290 | ₩34,224 | ₩34,290 | +0.16% | 931 |
|---|
| 2026.06.23 | ₩34,210 | ₩34,237 | ₩34,210 | ₩34,237 | +0.08% | 323 |
|---|
| 2026.06.22 | ₩34,317 | ₩34,557 | ₩34,224 | ₩34,290 | -0.08% | 702 |
|---|
| 2026.06.18 | ₩34,871 | ₩34,871 | ₩34,317 | ₩34,507 | -1.04% | 611 |
|---|
| 2026.06.17 | ₩34,357 | ₩34,432 | ₩34,290 | ₩34,371 | +0.04% | 4.2천 |
|---|
| 2026.06.16 | ₩34,210 | ₩34,287 | ₩34,210 | ₩34,284 | +0.21% | 3.3천 |
|---|
| 2026.06.15 | ₩34,344 | ₩34,357 | ₩34,157 | ₩34,194 | -0.44% | 9.3천 |
|---|
| 2026.06.12 | ₩33,890 | ₩34,157 | ₩33,890 | ₩34,157 | +0.79% | 3.8천 |
|---|
| 2026.06.11 | ₩33,877 | ₩34,148 | ₩33,877 | ₩34,148 | +0.80% | 1.5천 |
|---|
| 2026.06.10 | ₩34,024 | ₩34,024 | ₩33,850 | ₩33,890 | -0.39% | 4.8천 |
|---|
| 2026.06.09 | ₩34,117 | ₩34,144 | ₩33,864 | ₩34,144 | +0.08% | 4.9천 |
|---|
| 2026.06.08 | ₩33,997 | ₩34,237 | ₩33,690 | ₩34,237 | +0.71% | 3.4천 |
|---|
| 2026.06.05 | ₩34,691 | ₩34,691 | ₩34,237 | ₩34,364 | -0.94% | 2.1천 |
|---|
| 2026.06.04 | ₩34,571 | ₩34,635 | ₩34,557 | ₩34,564 | -0.02% | 4.8천 |
|---|
| 2026.06.03 | ₩34,357 | ₩34,517 | ₩34,357 | ₩34,517 | +0.47% | 2.3천 |
|---|
| 2026.06.02 | ₩34,290 | ₩34,406 | ₩34,210 | ₩34,237 | -0.16% | 2.8천 |
|---|
| 2026.06.01 | ₩34,338 | ₩34,344 | ₩34,290 | ₩34,344 | +0.02% | 2.5천 |
|---|
| 2026.05.29 | ₩34,050 | ₩34,477 | ₩34,024 | ₩34,357 | +0.90% | 2.4천 |
|---|
| 2026.05.28 | ₩34,424 | ₩34,495 | ₩34,157 | ₩34,157 | -0.78% | 1.1천 |
|---|
| 2026.05.27 | ₩34,491 | ₩34,491 | ₩34,188 | ₩34,357 | -0.39% | 1.4천 |
|---|
| 2026.05.26 | ₩34,324 | ₩34,491 | ₩34,024 | ₩34,491 | +0.49% | 3.1천 |
|---|
| 2026.05.22 | ₩34,157 | ₩34,375 | ₩34,144 | ₩34,344 | +0.55% | 6천 |
|---|
| 2026.05.21 | ₩34,224 | ₩34,351 | ₩34,170 | ₩34,237 | +0.04% | 2.5천 |
|---|
| 2026.05.20 | ₩34,451 | ₩34,464 | ₩34,157 | ₩34,157 | -0.85% | 3.2천 |
|---|
| 2026.05.19 | ₩34,156 | ₩34,477 | ₩34,064 | ₩34,464 | +0.90% | 9.7천 |
|---|
| 2026.05.18 | ₩34,157 | ₩34,531 | ₩34,157 | ₩34,290 | +0.39% | 1.2천 |
|---|
| 2026.05.15 | ₩34,290 | ₩34,290 | ₩34,157 | ₩34,157 | -0.39% | 514 |
|---|
| 2026.05.14 | ₩34,282 | ₩34,282 | ₩34,157 | ₩34,197 | -0.25% | 2.2천 |
|---|
| 2026.05.13 | ₩34,290 | ₩34,291 | ₩34,250 | ₩34,250 | -0.12% | 3.6천 |
|---|
| 2026.05.12 | ₩34,344 | ₩34,357 | ₩34,264 | ₩34,317 | -0.08% | 4.1천 |
|---|
| 2026.05.11 | ₩34,557 | ₩34,557 | ₩34,304 | ₩34,484 | -0.21% | 662 |
|---|
| 2026.05.08 | ₩34,357 | ₩34,444 | ₩34,304 | ₩34,444 | +0.25% | 1.7천 |
|---|
| 2026.05.07 | ₩34,491 | ₩34,544 | ₩34,237 | ₩34,544 | +0.15% | 2.1천 |
|---|
| 2026.05.06 | ₩34,590 | ₩34,590 | ₩34,237 | ₩34,477 | -0.33% | 2.7천 |
|---|
| 2026.05.05 | ₩34,224 | ₩34,491 | ₩34,224 | ₩34,437 | +0.62% | 1.5천 |
|---|
| 2026.05.04 | ₩34,104 | ₩34,371 | ₩34,104 | ₩34,290 | +0.55% | 2.3천 |
|---|
| 2026.05.01 | ₩34,104 | ₩34,351 | ₩34,104 | ₩34,104 | 0.00% | 1.9천 |
|---|
| 2026.04.30 | ₩34,277 | ₩34,331 | ₩33,957 | ₩34,088 | -0.55% | 3.7천 |
|---|
| 2026.04.29 | ₩34,184 | ₩34,482 | ₩34,037 | ₩34,037 | -0.43% | 2.1천 |
|---|
| 2026.04.28 | ₩34,270 | ₩34,384 | ₩33,957 | ₩34,304 | +0.10% | 1만 |
|---|
| 2026.04.27 | ₩34,344 | ₩34,344 | ₩33,890 | ₩34,002 | -0.99% | 4.5천 |
|---|
| 2026.04.24 | ₩34,104 | ₩34,424 | ₩34,037 | ₩34,210 | +0.31% | 9.9천 |
|---|
| 2026.04.23 | ₩34,184 | ₩34,584 | ₩34,117 | ₩34,157 | -0.08% | 5.3천 |
|---|
| 2026.04.22 | ₩34,237 | ₩34,457 | ₩34,024 | ₩34,024 | -0.62% | 3.8천 |
|---|
| 2026.04.21 | ₩34,277 | ₩34,497 | ₩33,904 | ₩34,317 | +0.12% | 1.8만 |
|---|
| 2026.04.20 | ₩34,157 | ₩34,611 | ₩34,157 | ₩34,497 | +1.00% | 6.2천 |
|---|
| 2026.04.17 | ₩34,691 | ₩34,691 | ₩34,157 | ₩34,157 | -1.54% | 1.3만 |
|---|
| 2026.04.16 | ₩34,531 | ₩34,691 | ₩34,531 | ₩34,691 | +0.46% | 1.4천 |
|---|
| 2026.04.15 | ₩34,437 | ₩34,437 | ₩34,437 | ₩34,437 | 0.00% | 336 |
|---|
| 2026.04.14 | ₩34,677 | ₩34,717 | ₩34,431 | ₩34,717 | +0.12% | 2.5천 |
|---|
| 2026.04.13 | ₩34,397 | ₩34,777 | ₩34,397 | ₩34,777 | +1.11% | 1.2천 |
|---|
| 2026.04.10 | ₩34,384 | ₩34,491 | ₩34,384 | ₩34,491 | +0.31% | 741 |
|---|
| 2026.04.09 | ₩34,691 | ₩34,691 | ₩34,477 | ₩34,517 | -0.50% | 1.2만 |
|---|
| 2026.04.08 | ₩34,384 | ₩34,817 | ₩34,384 | ₩34,691 | +0.89% | 4천 |
|---|
| 2026.04.07 | ₩34,984 | ₩34,984 | ₩34,304 | ₩34,304 | -1.94% | 2.6천 |
|---|
| 2026.04.06 | ₩34,424 | ₩34,984 | ₩34,424 | ₩34,984 | +1.63% | 727 |
|---|
| 2026.04.02 | ₩34,224 | ₩34,557 | ₩34,224 | ₩34,385 | +0.47% | 1.8천 |
|---|
| 2026.04.01 | ₩34,557 | ₩34,691 | ₩34,357 | ₩34,691 | +0.39% | 1.3천 |
|---|
| 2026.03.31 | ₩34,548 | ₩34,624 | ₩34,210 | ₩34,557 | +0.03% | 1.5천 |
|---|
| 2026.03.30 | ₩34,157 | ₩34,998 | ₩34,157 | ₩34,998 | +2.46% | 446 |
|---|
| 2026.03.27 | ₩34,464 | ₩34,464 | ₩34,157 | ₩34,157 | -0.89% | 1.3천 |
|---|
| 2026.03.26 | ₩34,464 | ₩34,577 | ₩34,464 | ₩34,464 | 0.00% | 1.5천 |
|---|
| 2026.03.25 | ₩34,838 | ₩34,851 | ₩34,571 | ₩34,571 | -0.77% | 2.5천 |
|---|
| 2026.03.24 | ₩34,808 | ₩34,808 | ₩34,808 | ₩34,808 | 0.00% | 504 |
|---|
| 2026.03.23 | ₩34,304 | ₩35,091 | ₩34,304 | ₩34,624 | +0.93% | 6.7천 |
|---|
| 2026.03.20 | ₩34,290 | ₩34,557 | ₩34,024 | ₩34,384 | +0.27% | 6.5천 |
|---|
| 2026.03.19 | ₩34,551 | ₩34,813 | ₩34,304 | ₩34,357 | -0.56% | 2.2천 |
|---|
| 2026.03.18 | ₩34,584 | ₩34,584 | ₩34,357 | ₩34,357 | -0.66% | 1천 |
|---|
| 2026.03.17 | ₩34,424 | ₩34,824 | ₩34,424 | ₩34,557 | +0.39% | 2.3천 |
|---|
| 2026.03.16 | ₩34,484 | ₩34,677 | ₩34,484 | ₩34,557 | +0.21% | 2.4천 |
|---|
| 2026.03.13 | ₩34,773 | ₩34,824 | ₩34,304 | ₩34,724 | -0.14% | 8.8천 |
|---|
| 2026.03.12 | ₩34,691 | ₩34,824 | ₩34,691 | ₩34,824 | +0.38% | 1.5천 |
|---|
| 2026.03.11 | ₩34,714 | ₩34,784 | ₩34,575 | ₩34,771 | +0.16% | 3.3천 |
|---|
| 2026.03.10 | ₩34,424 | ₩34,639 | ₩34,357 | ₩34,639 | +0.62% | 1 |
|---|
| 2026.03.09 | ₩34,331 | ₩34,658 | ₩34,331 | ₩34,477 | +0.43% | 1 |
|---|
| 2026.03.06 | ₩35,024 | ₩35,158 | ₩34,824 | ₩34,891 | -0.38% | 1 |
|---|
| 2026.03.05 | ₩34,911 | ₩35,131 | ₩34,904 | ₩35,024 | +0.32% | 1 |
|---|
| 2026.03.04 | ₩34,784 | ₩34,801 | ₩34,704 | ₩34,801 | +0.05% | 1 |
|---|
| 2026.03.03 | ₩34,838 | ₩34,838 | ₩34,557 | ₩34,668 | -0.49% | 1 |
|---|
| 2026.03.02 | ₩34,424 | ₩34,931 | ₩34,424 | ₩34,798 | +1.09% | 1 |
|---|
| 2026.02.27 | ₩34,357 | ₩34,424 | ₩34,317 | ₩34,317 | -0.12% | 1 |
|---|
| 2026.02.26 | ₩34,411 | ₩34,411 | ₩34,184 | ₩34,234 | -0.51% | 1.2천 |
|---|
| 2026.02.25 | ₩34,411 | ₩34,624 | ₩34,184 | ₩34,184 | -0.66% | 1 |
|---|
| 2026.02.24 | ₩34,424 | ₩34,424 | ₩34,334 | ₩34,424 | -0.00% | 1 |
|---|
| 2026.02.23 | ₩34,277 | ₩34,424 | ₩34,170 | ₩34,264 | -0.04% | 1 |
|---|
| 2026.02.20 | ₩34,117 | ₩34,424 | ₩34,117 | ₩34,277 | +0.47% | 8.7천 |
|---|
| 2026.02.19 | ₩34,397 | ₩34,424 | ₩34,104 | ₩34,104 | -0.85% | 7.2천 |
|---|
| 2026.02.18 | ₩34,344 | ₩34,557 | ₩34,210 | ₩34,277 | -0.19% | 1.8만 |
|---|
| 2026.02.17 | ₩34,491 | ₩34,557 | ₩34,491 | ₩34,518 | +0.08% | 4.4천 |
|---|
| 2026.02.13 | ₩34,744 | ₩34,744 | ₩34,290 | ₩34,437 | -0.88% | 4.3천 |
|---|
| 2026.02.12 | ₩34,757 | ₩34,757 | ₩34,290 | ₩34,290 | -1.34% | 1.7천 |
|---|
| 2026.02.11 | ₩34,704 | ₩34,704 | ₩34,344 | ₩34,344 | -1.04% | 209 |
|---|
| 2026.02.10 | ₩34,290 | ₩34,584 | ₩34,290 | ₩34,584 | +0.86% | 1.4천 |
|---|
| 2026.02.09 | ₩34,291 | ₩34,331 | ₩34,291 | ₩34,304 | +0.04% | 2.1천 |
|---|
| 2026.02.06 | ₩34,224 | ₩34,439 | ₩34,224 | ₩34,439 | +0.63% | 1.2천 |
|---|
| 2026.02.05 | ₩34,544 | ₩34,544 | ₩34,024 | ₩34,210 | -0.97% | 1.1만 |
|---|
| 2026.02.04 | ₩34,511 | ₩34,511 | ₩34,250 | ₩34,264 | -0.72% | 5.8천 |
|---|
| 2026.02.03 | ₩34,544 | ₩34,544 | ₩34,290 | ₩34,290 | -0.73% | 5.8천 |
|---|
| 2026.02.02 | ₩34,877 | ₩34,877 | ₩34,424 | ₩34,424 | -1.30% | 2.4천 |
|---|
| 2026.01.30 | ₩34,544 | ₩34,557 | ₩34,544 | ₩34,557 | +0.04% | 577 |
|---|
| 2026.01.29 | ₩34,477 | ₩34,491 | ₩34,371 | ₩34,491 | +0.04% | 1.2천 |
|---|
| 2026.01.28 | ₩34,411 | ₩34,624 | ₩34,411 | ₩34,624 | +0.62% | 3.6천 |
|---|
| 2026.01.27 | ₩34,490 | ₩34,557 | ₩34,344 | ₩34,466 | -0.07% | 2.7천 |
|---|
| 2026.01.26 | ₩34,344 | ₩34,721 | ₩34,344 | ₩34,557 | +0.62% | 2.5천 |
|---|
| 2026.01.23 | ₩34,691 | ₩34,717 | ₩34,595 | ₩34,595 | -0.28% | 866 |
|---|
| 2026.01.22 | ₩34,624 | ₩34,624 | ₩34,611 | ₩34,624 | 0.00% | 2천 |
|---|
| 2026.01.21 | ₩34,397 | ₩34,625 | ₩34,371 | ₩34,625 | +0.66% | 2.3천 |
|---|
| 2026.01.20 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 868 |
|---|
| 2026.01.16 | ₩34,411 | ₩34,411 | ₩34,331 | ₩34,331 | -0.23% | 2천 |
|---|
| 2026.01.15 | ₩34,424 | ₩34,424 | ₩34,384 | ₩34,384 | -0.12% | 2.7천 |
|---|
| 2026.01.14 | ₩34,424 | ₩34,424 | ₩34,394 | ₩34,414 | -0.03% | 1.6천 |
|---|
| 2026.01.13 | ₩34,524 | ₩34,524 | ₩34,431 | ₩34,431 | -0.27% | 834 |
|---|
| 2026.01.12 | ₩34,444 | ₩34,491 | ₩34,397 | ₩34,397 | -0.14% | 2.4천 |
|---|
| 2026.01.09 | ₩34,412 | ₩34,415 | ₩34,412 | ₩34,415 | +0.01% | 421 |
|---|
| 2026.01.08 | ₩34,397 | ₩34,397 | ₩34,341 | ₩34,341 | -0.16% | 774 |
|---|
| 2026.01.07 | ₩34,290 | ₩34,391 | ₩34,290 | ₩34,384 | +0.27% | 843 |
|---|
| 2026.01.06 | ₩34,237 | ₩34,477 | ₩34,237 | ₩34,477 | +0.70% | 1.1천 |
|---|
| 2026.01.05 | ₩34,357 | ₩34,675 | ₩34,357 | ₩34,448 | +0.26% | 2천 |
|---|
| 2026.01.02 | ₩34,224 | ₩34,357 | ₩34,197 | ₩34,357 | +0.39% | 2.4천 |
|---|
| 2025.12.31 | ₩34,984 | ₩34,984 | ₩34,224 | ₩34,228 | -2.16% | 1.1천 |
|---|
| 2025.12.30 | ₩34,365 | ₩34,664 | ₩34,365 | ₩34,464 | +0.29% | 3천 |
|---|
| 2025.12.29 | ₩34,357 | ₩34,357 | ₩34,197 | ₩34,253 | -0.30% | 3.1천 |
|---|
| 2025.12.26 | ₩34,290 | ₩34,357 | ₩34,290 | ₩34,344 | +0.16% | 1.8천 |
|---|
| 2025.12.24 | ₩34,284 | ₩34,284 | ₩34,210 | ₩34,284 | 0.00% | 699 |
|---|
| 2025.12.23 | ₩34,357 | ₩34,357 | ₩34,357 | ₩34,357 | 0.00% | 325 |
|---|
| 2025.12.22 | ₩34,357 | ₩34,357 | ₩34,024 | ₩34,197 | -0.47% | 3.3천 |
|---|
| 2025.12.19 | ₩34,117 | ₩34,357 | ₩34,117 | ₩34,357 | +0.70% | 1.1천 |
|---|
| 2025.12.18 | ₩34,397 | ₩34,397 | ₩34,210 | ₩34,317 | -0.23% | 2.1천 |
|---|
| 2025.12.17 | ₩34,491 | ₩34,491 | ₩34,304 | ₩34,304 | -0.54% | 1.1천 |
|---|
| 2025.12.16 | ₩34,290 | ₩34,304 | ₩34,290 | ₩34,304 | +0.04% | 586 |
|---|
| 2025.12.15 | ₩34,424 | ₩34,504 | ₩34,157 | ₩34,259 | -0.48% | 1.3천 |
|---|
| 2025.12.12 | ₩34,397 | ₩34,397 | ₩34,397 | ₩34,397 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,232 | ₩34,397 | ₩34,232 | ₩34,397 | +0.48% | 428 |
|---|
| 2025.12.10 | ₩34,290 | ₩34,290 | ₩34,140 | ₩34,140 | -0.44% | 1.4천 |
|---|
| 2025.12.09 | ₩34,424 | ₩34,424 | ₩34,142 | ₩34,290 | -0.39% | 2.2천 |
|---|
| 2025.12.08 | ₩34,264 | ₩34,537 | ₩34,104 | ₩34,292 | +0.08% | 5.2천 |
|---|
| 2025.12.05 | ₩34,971 | ₩34,971 | ₩34,677 | ₩34,691 | -0.80% | 8천 |
|---|
| 2025.12.04 | ₩34,811 | ₩34,836 | ₩34,811 | ₩34,836 | +0.07% | 1.1천 |
|---|
| 2025.12.03 | ₩34,984 | ₩34,984 | ₩34,707 | ₩34,811 | -0.50% | 3.5천 |
|---|
| 2025.12.02 | ₩34,571 | ₩35,011 | ₩34,571 | ₩34,984 | +1.20% | 2.7천 |
|---|
| 2025.12.01 | ₩34,691 | ₩34,878 | ₩34,451 | ₩34,477 | -0.62% | 6.5천 |
|---|
| 2025.11.28 | ₩34,677 | ₩34,677 | ₩34,677 | ₩34,677 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,998 | ₩34,998 | ₩34,654 | ₩34,677 | -0.91% | 1.8천 |
|---|
| 2025.11.25 | ₩35,024 | ₩35,024 | ₩35,024 | ₩35,024 | 0.00% | 591 |
|---|
| 2025.11.24 | ₩34,651 | ₩35,024 | ₩34,629 | ₩34,818 | +0.48% | 5.8천 |
|---|
| 2025.11.21 | ₩34,652 | ₩34,652 | ₩34,331 | ₩34,491 | -0.46% | 3.5천 |
|---|
| 2025.11.20 | ₩34,557 | ₩34,557 | ₩34,557 | ₩34,557 | 0.00% | 1.1천 |
|---|
| 2025.11.19 | ₩34,771 | ₩34,771 | ₩34,635 | ₩34,635 | -0.39% | 686 |
|---|
| 2025.11.18 | ₩34,824 | ₩34,824 | ₩34,637 | ₩34,771 | -0.15% | 1.9천 |
|---|
| 2025.11.17 | ₩34,824 | ₩34,824 | ₩34,824 | ₩34,824 | 0.00% | 202 |
|---|
| 2025.11.14 | ₩34,891 | ₩34,891 | ₩34,682 | ₩34,682 | -0.60% | 4천 |
|---|
| 2025.11.13 | ₩34,917 | ₩34,918 | ₩34,891 | ₩34,891 | -0.08% | 926 |
|---|
| 2025.11.12 | ₩34,717 | ₩34,768 | ₩34,704 | ₩34,731 | +0.04% | 3.2천 |
|---|
| 2025.11.11 | ₩34,691 | ₩34,716 | ₩34,691 | ₩34,716 | +0.07% | 1.1천 |
|---|
| 2025.11.10 | ₩34,637 | ₩34,638 | ₩34,637 | ₩34,638 | +0.00% | 848 |
|---|
| 2025.11.07 | ₩34,451 | ₩34,451 | ₩34,451 | ₩34,451 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,424 | ₩34,451 | ₩34,424 | ₩34,451 | +0.08% | 434 |
|---|
| 2025.11.05 | ₩34,464 | ₩34,464 | ₩34,357 | ₩34,397 | -0.19% | 1.7천 |
|---|
| 2025.11.04 | ₩34,557 | ₩34,611 | ₩34,464 | ₩34,464 | -0.27% | 3.2천 |
|---|
| 2025.11.03 | ₩34,531 | ₩34,717 | ₩34,531 | ₩34,627 | +0.28% | 1.7천 |
|---|
| 2025.10.31 | ₩34,691 | ₩34,717 | ₩34,464 | ₩34,591 | -0.29% | 1.1천 |
|---|
| 2025.10.30 | ₩34,509 | ₩34,509 | ₩34,509 | ₩34,509 | 0.00% | 1.2천 |
|---|
| 2025.10.29 | ₩34,517 | ₩34,544 | ₩34,344 | ₩34,544 | +0.08% | 3.6천 |
|---|
| 2025.10.28 | ₩34,557 | ₩34,584 | ₩34,464 | ₩34,513 | -0.13% | 5천 |
|---|
| 2025.10.27 | ₩34,722 | ₩34,722 | ₩34,504 | ₩34,722 | 0.00% | 581 |
|---|
| 2025.10.24 | ₩34,517 | ₩34,913 | ₩34,477 | ₩34,517 | 0.00% | 1.1천 |
|---|
| 2025.10.23 | ₩34,504 | ₩34,805 | ₩34,504 | ₩34,504 | 0.00% | 980 |
|---|
| 2025.10.22 | ₩34,691 | ₩35,118 | ₩34,504 | ₩34,583 | -0.31% | 1.6천 |
|---|
| 2025.10.21 | ₩34,290 | ₩34,918 | ₩34,290 | ₩34,495 | +0.60% | 3천 |
|---|
| 2025.10.20 | ₩34,491 | ₩34,624 | ₩34,357 | ₩34,410 | -0.23% | 5.4천 |
|---|
| 2025.10.17 | ₩34,551 | ₩34,551 | ₩34,551 | ₩34,551 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,606 | ₩34,744 | ₩34,551 | ₩34,551 | -0.16% | 3.5천 |
|---|
| 2025.10.15 | ₩34,698 | ₩34,698 | ₩34,637 | ₩34,651 | -0.14% | 948 |
|---|
| 2025.10.14 | ₩34,757 | ₩34,757 | ₩34,691 | ₩34,691 | -0.19% | 1.4천 |
|---|
| 2025.10.13 | ₩34,691 | ₩34,731 | ₩34,677 | ₩34,678 | -0.04% | 3천 |
|---|
| 2025.10.10 | ₩34,949 | ₩34,956 | ₩34,723 | ₩34,791 | -0.45% | 3천 |
|---|
