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 | ₩34,307 | ₩34,349 | ₩34,307 | ₩34,349 | +0.12% | 1.9천 |
| 2026.10.08 | ₩34,414 | ₩34,414 | ₩34,094 | ₩34,134 | -0.82% | 1.6만 |
| 2026.10.07 | ₩34,476 | ₩34,476 | ₩34,414 | ₩34,414 | -0.18% | 452 |
| 2026.10.06 | ₩34,401 | ₩34,495 | ₩34,298 | ₩34,354 | -0.14% | 616 |
| 2026.10.05 | ₩34,354 | ₩34,354 | ₩34,214 | ₩34,214 | -0.41% | 4.2천 |
| 2026.10.02 | ₩34,495 | ₩34,495 | ₩34,241 | ₩34,241 | -0.74% | 1.1만 |
| 2026.10.01 | ₩34,340 | ₩34,347 | ₩34,254 | ₩34,287 | -0.15% | 3.7천 |
| 2026.09.30 | ₩34,281 | ₩34,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,281 |
| ₩34,281 |
| +0.00% |
| 2.6천 |
| 2026.09.29 | ₩34,267 | ₩34,481 | ₩34,241 | ₩34,481 | +0.62% | 7.1천 |
|---|
| 2026.09.28 | ₩34,281 | ₩34,495 | ₩34,281 | ₩34,281 | 0.00% | 3.3천 |
|---|
| 2026.09.25 | ₩34,495 | ₩34,495 | ₩34,267 | ₩34,348 | -0.43% | 1.3만 |
|---|
| 2026.09.24 | ₩34,508 | ₩34,508 | ₩34,307 | ₩34,308 | -0.58% | 5.3천 |
|---|
| 2026.09.23 | ₩34,481 | ₩34,481 | ₩34,254 | ₩34,294 | -0.54% | 2.1천 |
|---|
| 2026.09.22 | ₩34,441 | ₩34,530 | ₩34,428 | ₩34,481 | +0.12% | 4.8천 |
|---|
| 2026.09.21 | ₩34,508 | ₩34,508 | ₩34,351 | ₩34,354 | -0.45% | 1천 |
|---|
| 2026.09.18 | ₩34,321 | ₩34,321 | ₩34,276 | ₩34,276 | -0.13% | 506 |
|---|
| 2026.09.17 | ₩34,321 | ₩34,321 | ₩34,321 | ₩34,321 | +0.00% | 1.1천 |
|---|
| 2026.09.16 | ₩34,107 | ₩34,321 | ₩34,107 | ₩34,201 | +0.28% | 5천 |
|---|
| 2026.09.15 | ₩34,408 | ₩34,508 | ₩34,241 | ₩34,267 | -0.41% | 3.2천 |
|---|
| 2026.09.14 | ₩34,454 | ₩34,454 | ₩34,241 | ₩34,241 | -0.62% | 4.5천 |
|---|
| 2026.09.11 | ₩34,348 | ₩34,481 | ₩34,241 | ₩34,348 | +0.00% | 6천 |
|---|
| 2026.09.10 | ₩34,267 | ₩34,267 | ₩34,080 | ₩34,241 | -0.08% | 4.3천 |
|---|
| 2026.09.09 | ₩34,040 | ₩34,976 | ₩34,040 | ₩34,214 | +0.51% | 2.3천 |
|---|
| 2026.09.08 | ₩34,615 | ₩34,755 | ₩34,139 | ₩34,202 | -1.19% | 6천 |
|---|
| 2026.09.04 | ₩34,802 | ₩35,737 | ₩34,789 | ₩34,882 | +0.23% | 9.7천 |
|---|
| 2026.09.03 | ₩34,762 | ₩34,762 | ₩34,642 | ₩34,642 | -0.35% | 2.2천 |
|---|
| 2026.09.02 | ₩34,682 | ₩34,682 | ₩34,548 | ₩34,615 | -0.19% | 2천 |
|---|
| 2026.09.01 | ₩34,548 | ₩34,548 | ₩34,548 | ₩34,548 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩34,629 | ₩34,629 | ₩34,548 | ₩34,548 | -0.23% | 808 |
|---|
| 2026.08.28 | ₩34,548 | ₩34,813 | ₩34,548 | ₩34,813 | +0.77% | 3.7천 |
|---|
| 2026.08.27 | ₩34,481 | ₩34,495 | ₩34,481 | ₩34,488 | +0.02% | 940 |
|---|
| 2026.08.26 | ₩34,842 | ₩34,842 | ₩34,615 | ₩34,615 | -0.65% | 831 |
|---|
| 2026.08.25 | ₩34,815 | ₩34,862 | ₩34,708 | ₩34,862 | +0.13% | 1.5천 |
|---|
| 2026.08.24 | ₩34,481 | ₩34,815 | ₩34,441 | ₩34,789 | +0.89% | 4.4천 |
|---|
| 2026.08.21 | ₩34,401 | ₩34,668 | ₩34,401 | ₩34,454 | +0.16% | 2.8천 |
|---|
| 2026.08.20 | ₩34,454 | ₩34,735 | ₩34,388 | ₩34,555 | +0.29% | 8.5천 |
|---|
| 2026.08.19 | ₩34,748 | ₩34,748 | ₩34,615 | ₩34,615 | -0.38% | 944 |
|---|
| 2026.08.18 | ₩34,648 | ₩34,648 | ₩34,648 | ₩34,648 | 0.00% | 324 |
|---|
| 2026.08.17 | ₩34,588 | ₩34,815 | ₩34,588 | ₩34,798 | +0.61% | 2.6천 |
|---|
| 2026.08.14 | ₩34,748 | ₩34,815 | ₩34,748 | ₩34,755 | +0.02% | 1.1천 |
|---|
| 2026.08.13 | ₩34,802 | ₩34,815 | ₩34,748 | ₩34,748 | -0.15% | 2.1천 |
|---|
| 2026.08.12 | ₩34,815 | ₩34,815 | ₩34,815 | ₩34,815 | 0.00% | 345 |
|---|
| 2026.08.11 | ₩34,584 | ₩34,815 | ₩34,481 | ₩34,548 | -0.10% | 6.9천 |
|---|
| 2026.08.10 | ₩34,782 | ₩34,909 | ₩34,655 | ₩34,827 | +0.13% | 922 |
|---|
| 2026.08.07 | ₩34,802 | ₩34,936 | ₩34,695 | ₩34,882 | +0.23% | 2.4천 |
|---|
| 2026.08.06 | ₩34,748 | ₩34,748 | ₩34,642 | ₩34,642 | -0.31% | 3.4천 |
|---|
| 2026.08.05 | ₩34,936 | ₩34,936 | ₩34,615 | ₩34,615 | -0.92% | 2.2천 |
|---|
| 2026.08.04 | ₩34,746 | ₩34,949 | ₩34,688 | ₩34,688 | -0.17% | 7천 |
|---|
| 2026.08.03 | ₩34,635 | ₩34,635 | ₩34,521 | ₩34,521 | -0.33% | 1.7천 |
|---|
| 2026.07.31 | ₩34,615 | ₩34,719 | ₩34,481 | ₩34,494 | -0.35% | 4.2천 |
|---|
| 2026.07.30 | ₩34,615 | ₩34,615 | ₩34,485 | ₩34,555 | -0.17% | 2.5천 |
|---|
| 2026.07.29 | ₩34,548 | ₩34,548 | ₩34,481 | ₩34,495 | -0.15% | 2.7천 |
|---|
| 2026.07.28 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 217 |
|---|
| 2026.07.27 | ₩34,615 | ₩34,615 | ₩34,615 | ₩34,615 | 0.00% | 304 |
|---|
| 2026.07.24 | ₩34,501 | ₩34,615 | ₩34,495 | ₩34,577 | +0.22% | 1.7천 |
|---|
| 2026.07.23 | ₩34,483 | ₩34,483 | ₩34,481 | ₩34,481 | -0.01% | 1.3천 |
|---|
| 2026.07.22 | ₩34,615 | ₩34,615 | ₩34,481 | ₩34,481 | -0.39% | 634 |
|---|
| 2026.07.21 | ₩34,694 | ₩34,694 | ₩34,615 | ₩34,615 | -0.23% | 575 |
|---|
| 2026.07.20 | ₩34,488 | ₩34,615 | ₩34,488 | ₩34,615 | +0.37% | 411 |
|---|
| 2026.07.17 | ₩34,642 | ₩34,666 | ₩34,521 | ₩34,535 | -0.31% | 1.7천 |
|---|
| 2026.07.16 | ₩34,708 | ₩34,708 | ₩34,708 | ₩34,708 | 0.00% | 208 |
|---|
| 2026.07.15 | ₩34,748 | ₩34,748 | ₩34,722 | ₩34,722 | -0.08% | 2.3천 |
|---|
| 2026.07.14 | ₩34,601 | ₩34,602 | ₩34,601 | ₩34,602 | +0.00% | 460 |
|---|
| 2026.07.13 | ₩34,388 | ₩34,735 | ₩34,388 | ₩34,561 | +0.51% | 2.1천 |
|---|
| 2026.07.10 | ₩34,722 | ₩34,722 | ₩34,681 | ₩34,681 | -0.12% | 360 |
|---|
| 2026.07.09 | ₩34,230 | ₩34,735 | ₩34,227 | ₩34,735 | +1.48% | 1.6천 |
|---|
| 2026.07.08 | ₩34,724 | ₩34,724 | ₩34,724 | ₩34,724 | 0.00% | 312 |
|---|
| 2026.07.07 | ₩34,976 | ₩34,976 | ₩34,481 | ₩34,486 | -1.40% | 2.6천 |
|---|
| 2026.07.06 | ₩34,682 | ₩34,964 | ₩34,601 | ₩34,775 | +0.27% | 5.5천 |
|---|
| 2026.07.02 | ₩34,535 | ₩34,682 | ₩34,481 | ₩34,601 | +0.19% | 6.2천 |
|---|
| 2026.07.01 | ₩34,281 | ₩34,713 | ₩34,281 | ₩34,414 | +0.39% | 2.9천 |
|---|
| 2026.06.30 | ₩34,221 | ₩34,221 | ₩34,221 | ₩34,221 | 0.00% | 711 |
|---|
| 2026.06.29 | ₩34,468 | ₩34,468 | ₩34,254 | ₩34,254 | -0.62% | 436 |
|---|
| 2026.06.26 | ₩34,294 | ₩34,414 | ₩34,281 | ₩34,314 | +0.06% | 1천 |
|---|
| 2026.06.25 | ₩34,267 | ₩34,348 | ₩34,267 | ₩34,348 | +0.23% | 656 |
|---|
| 2026.06.24 | ₩34,294 | ₩34,348 | ₩34,281 | ₩34,348 | +0.16% | 931 |
|---|
| 2026.06.23 | ₩34,267 | ₩34,294 | ₩34,267 | ₩34,294 | +0.08% | 323 |
|---|
| 2026.06.22 | ₩34,374 | ₩34,615 | ₩34,281 | ₩34,348 | -0.08% | 702 |
|---|
| 2026.06.18 | ₩34,929 | ₩34,929 | ₩34,374 | ₩34,564 | -1.04% | 611 |
|---|
| 2026.06.17 | ₩34,414 | ₩34,489 | ₩34,348 | ₩34,428 | +0.04% | 4.2천 |
|---|
| 2026.06.16 | ₩34,267 | ₩34,344 | ₩34,267 | ₩34,341 | +0.21% | 3.3천 |
|---|
| 2026.06.15 | ₩34,401 | ₩34,414 | ₩34,214 | ₩34,251 | -0.44% | 9.3천 |
|---|
| 2026.06.12 | ₩33,947 | ₩34,214 | ₩33,947 | ₩34,214 | +0.79% | 3.8천 |
|---|
| 2026.06.11 | ₩33,933 | ₩34,205 | ₩33,933 | ₩34,205 | +0.80% | 1.5천 |
|---|
| 2026.06.10 | ₩34,080 | ₩34,080 | ₩33,906 | ₩33,946 | -0.39% | 4.8천 |
|---|
| 2026.06.09 | ₩34,174 | ₩34,201 | ₩33,920 | ₩34,201 | +0.08% | 4.9천 |
|---|
| 2026.06.08 | ₩34,054 | ₩34,294 | ₩33,746 | ₩34,294 | +0.71% | 3.4천 |
|---|
| 2026.06.05 | ₩34,748 | ₩34,748 | ₩34,294 | ₩34,421 | -0.94% | 2.1천 |
|---|
| 2026.06.04 | ₩34,628 | ₩34,692 | ₩34,615 | ₩34,622 | -0.02% | 4.8천 |
|---|
| 2026.06.03 | ₩34,414 | ₩34,575 | ₩34,414 | ₩34,575 | +0.47% | 2.3천 |
|---|
| 2026.06.02 | ₩34,348 | ₩34,463 | ₩34,267 | ₩34,294 | -0.16% | 2.8천 |
|---|
| 2026.06.01 | ₩34,395 | ₩34,401 | ₩34,348 | ₩34,401 | +0.02% | 2.5천 |
|---|
| 2026.05.29 | ₩34,107 | ₩34,535 | ₩34,080 | ₩34,414 | +0.90% | 2.4천 |
|---|
| 2026.05.28 | ₩34,481 | ₩34,552 | ₩34,214 | ₩34,214 | -0.78% | 1.1천 |
|---|
| 2026.05.27 | ₩34,548 | ₩34,548 | ₩34,245 | ₩34,414 | -0.39% | 1.4천 |
|---|
| 2026.05.26 | ₩34,381 | ₩34,548 | ₩34,080 | ₩34,548 | +0.49% | 3.1천 |
|---|
| 2026.05.22 | ₩34,214 | ₩34,432 | ₩34,201 | ₩34,401 | +0.55% | 6천 |
|---|
| 2026.05.21 | ₩34,281 | ₩34,408 | ₩34,227 | ₩34,294 | +0.04% | 2.5천 |
|---|
| 2026.05.20 | ₩34,508 | ₩34,521 | ₩34,214 | ₩34,214 | -0.85% | 3.2천 |
|---|
| 2026.05.19 | ₩34,213 | ₩34,535 | ₩34,120 | ₩34,521 | +0.90% | 9.7천 |
|---|
| 2026.05.18 | ₩34,214 | ₩34,589 | ₩34,214 | ₩34,348 | +0.39% | 1.2천 |
|---|
| 2026.05.15 | ₩34,348 | ₩34,348 | ₩34,214 | ₩34,214 | -0.39% | 514 |
|---|
| 2026.05.14 | ₩34,339 | ₩34,339 | ₩34,214 | ₩34,254 | -0.25% | 2.2천 |
|---|
| 2026.05.13 | ₩34,348 | ₩34,348 | ₩34,307 | ₩34,307 | -0.12% | 3.6천 |
|---|
| 2026.05.12 | ₩34,401 | ₩34,414 | ₩34,321 | ₩34,374 | -0.08% | 4.1천 |
|---|
| 2026.05.11 | ₩34,615 | ₩34,615 | ₩34,361 | ₩34,541 | -0.21% | 662 |
|---|
| 2026.05.08 | ₩34,414 | ₩34,501 | ₩34,361 | ₩34,501 | +0.25% | 1.7천 |
|---|
| 2026.05.07 | ₩34,548 | ₩34,601 | ₩34,294 | ₩34,601 | +0.15% | 2.1천 |
|---|
| 2026.05.06 | ₩34,647 | ₩34,647 | ₩34,294 | ₩34,535 | -0.33% | 2.7천 |
|---|
| 2026.05.05 | ₩34,281 | ₩34,548 | ₩34,281 | ₩34,495 | +0.62% | 1.5천 |
|---|
| 2026.05.04 | ₩34,160 | ₩34,428 | ₩34,160 | ₩34,348 | +0.55% | 2.3천 |
|---|
| 2026.05.01 | ₩34,160 | ₩34,408 | ₩34,160 | ₩34,160 | 0.00% | 1.9천 |
|---|
| 2026.04.30 | ₩34,334 | ₩34,388 | ₩34,013 | ₩34,144 | -0.55% | 3.7천 |
|---|
| 2026.04.29 | ₩34,241 | ₩34,539 | ₩34,094 | ₩34,094 | -0.43% | 2.1천 |
|---|
| 2026.04.28 | ₩34,327 | ₩34,441 | ₩34,013 | ₩34,361 | +0.10% | 1만 |
|---|
| 2026.04.27 | ₩34,401 | ₩34,401 | ₩33,947 | ₩34,059 | -0.99% | 4.5천 |
|---|
| 2026.04.24 | ₩34,160 | ₩34,481 | ₩34,094 | ₩34,267 | +0.31% | 9.9천 |
|---|
| 2026.04.23 | ₩34,241 | ₩34,642 | ₩34,174 | ₩34,214 | -0.08% | 5.3천 |
|---|
| 2026.04.22 | ₩34,294 | ₩34,515 | ₩34,080 | ₩34,080 | -0.62% | 3.8천 |
|---|
| 2026.04.21 | ₩34,334 | ₩34,555 | ₩33,960 | ₩34,374 | +0.12% | 1.8만 |
|---|
| 2026.04.20 | ₩34,214 | ₩34,668 | ₩34,214 | ₩34,555 | +1.00% | 6.2천 |
|---|
| 2026.04.17 | ₩34,748 | ₩34,748 | ₩34,214 | ₩34,214 | -1.54% | 1.3만 |
|---|
| 2026.04.16 | ₩34,588 | ₩34,748 | ₩34,588 | ₩34,748 | +0.46% | 1.4천 |
|---|
| 2026.04.15 | ₩34,495 | ₩34,495 | ₩34,495 | ₩34,495 | 0.00% | 336 |
|---|
| 2026.04.14 | ₩34,735 | ₩34,775 | ₩34,488 | ₩34,775 | +0.12% | 2.5천 |
|---|
| 2026.04.13 | ₩34,454 | ₩34,835 | ₩34,454 | ₩34,835 | +1.11% | 1.2천 |
|---|
| 2026.04.10 | ₩34,441 | ₩34,548 | ₩34,441 | ₩34,548 | +0.31% | 741 |
|---|
| 2026.04.09 | ₩34,748 | ₩34,748 | ₩34,535 | ₩34,575 | -0.50% | 1.2만 |
|---|
| 2026.04.08 | ₩34,441 | ₩34,875 | ₩34,441 | ₩34,748 | +0.89% | 4천 |
|---|
| 2026.04.07 | ₩35,043 | ₩35,043 | ₩34,361 | ₩34,361 | -1.94% | 2.6천 |
|---|
| 2026.04.06 | ₩34,481 | ₩35,043 | ₩34,481 | ₩35,043 | +1.63% | 727 |
|---|
| 2026.04.02 | ₩34,281 | ₩34,615 | ₩34,281 | ₩34,443 | +0.47% | 1.8천 |
|---|
| 2026.04.01 | ₩34,615 | ₩34,748 | ₩34,414 | ₩34,748 | +0.39% | 1.3천 |
|---|
| 2026.03.31 | ₩34,606 | ₩34,682 | ₩34,267 | ₩34,615 | +0.03% | 1.5천 |
|---|
| 2026.03.30 | ₩34,214 | ₩35,056 | ₩34,214 | ₩35,056 | +2.46% | 446 |
|---|
| 2026.03.27 | ₩34,521 | ₩34,521 | ₩34,214 | ₩34,214 | -0.89% | 1.3천 |
|---|
| 2026.03.26 | ₩34,521 | ₩34,635 | ₩34,521 | ₩34,521 | 0.00% | 1.5천 |
|---|
| 2026.03.25 | ₩34,895 | ₩34,909 | ₩34,628 | ₩34,628 | -0.77% | 2.5천 |
|---|
| 2026.03.24 | ₩34,865 | ₩34,865 | ₩34,865 | ₩34,865 | 0.00% | 504 |
|---|
| 2026.03.23 | ₩34,361 | ₩35,149 | ₩34,361 | ₩34,682 | +0.93% | 6.7천 |
|---|
| 2026.03.20 | ₩34,348 | ₩34,615 | ₩34,080 | ₩34,441 | +0.27% | 6.5천 |
|---|
| 2026.03.19 | ₩34,608 | ₩34,871 | ₩34,361 | ₩34,414 | -0.56% | 2.2천 |
|---|
| 2026.03.18 | ₩34,642 | ₩34,642 | ₩34,414 | ₩34,414 | -0.66% | 1천 |
|---|
| 2026.03.17 | ₩34,481 | ₩34,882 | ₩34,481 | ₩34,615 | +0.39% | 2.3천 |
|---|
| 2026.03.16 | ₩34,541 | ₩34,735 | ₩34,541 | ₩34,615 | +0.21% | 2.4천 |
|---|
| 2026.03.13 | ₩34,831 | ₩34,882 | ₩34,361 | ₩34,782 | -0.14% | 8.8천 |
|---|
| 2026.03.12 | ₩34,748 | ₩34,882 | ₩34,748 | ₩34,882 | +0.38% | 1.5천 |
|---|
| 2026.03.11 | ₩34,771 | ₩34,842 | ₩34,633 | ₩34,829 | +0.16% | 3.3천 |
|---|
| 2026.03.10 | ₩34,481 | ₩34,697 | ₩34,414 | ₩34,697 | +0.62% | 1 |
|---|
| 2026.03.09 | ₩34,388 | ₩34,715 | ₩34,388 | ₩34,535 | +0.43% | 1 |
|---|
| 2026.03.06 | ₩35,083 | ₩35,216 | ₩34,882 | ₩34,949 | -0.38% | 1 |
|---|
| 2026.03.05 | ₩34,969 | ₩35,190 | ₩34,962 | ₩35,083 | +0.32% | 1 |
|---|
| 2026.03.04 | ₩34,842 | ₩34,859 | ₩34,762 | ₩34,859 | +0.05% | 1 |
|---|
| 2026.03.03 | ₩34,895 | ₩34,895 | ₩34,615 | ₩34,725 | -0.49% | 1 |
|---|
| 2026.03.02 | ₩34,481 | ₩34,989 | ₩34,481 | ₩34,855 | +1.09% | 1 |
|---|
| 2026.02.27 | ₩34,414 | ₩34,481 | ₩34,374 | ₩34,374 | -0.12% | 1 |
|---|
| 2026.02.26 | ₩34,468 | ₩34,468 | ₩34,241 | ₩34,291 | -0.51% | 1.2천 |
|---|
| 2026.02.25 | ₩34,468 | ₩34,682 | ₩34,241 | ₩34,241 | -0.66% | 1 |
|---|
| 2026.02.24 | ₩34,481 | ₩34,481 | ₩34,391 | ₩34,481 | -0.00% | 1 |
|---|
| 2026.02.23 | ₩34,334 | ₩34,481 | ₩34,227 | ₩34,321 | -0.04% | 1 |
|---|
| 2026.02.20 | ₩34,174 | ₩34,481 | ₩34,174 | ₩34,334 | +0.47% | 8.7천 |
|---|
| 2026.02.19 | ₩34,454 | ₩34,481 | ₩34,160 | ₩34,160 | -0.85% | 7.2천 |
|---|
| 2026.02.18 | ₩34,401 | ₩34,615 | ₩34,267 | ₩34,334 | -0.19% | 1.8만 |
|---|
| 2026.02.17 | ₩34,548 | ₩34,615 | ₩34,548 | ₩34,576 | +0.08% | 4.4천 |
|---|
| 2026.02.13 | ₩34,802 | ₩34,802 | ₩34,348 | ₩34,495 | -0.88% | 4.3천 |
|---|
| 2026.02.12 | ₩34,815 | ₩34,815 | ₩34,348 | ₩34,348 | -1.34% | 1.7천 |
|---|
| 2026.02.11 | ₩34,762 | ₩34,762 | ₩34,401 | ₩34,401 | -1.04% | 209 |
|---|
| 2026.02.10 | ₩34,348 | ₩34,642 | ₩34,348 | ₩34,642 | +0.86% | 1.4천 |
|---|
| 2026.02.09 | ₩34,348 | ₩34,388 | ₩34,348 | ₩34,361 | +0.04% | 2.1천 |
|---|
| 2026.02.06 | ₩34,281 | ₩34,496 | ₩34,281 | ₩34,496 | +0.63% | 1.2천 |
|---|
| 2026.02.05 | ₩34,601 | ₩34,601 | ₩34,080 | ₩34,267 | -0.97% | 1.1만 |
|---|
| 2026.02.04 | ₩34,568 | ₩34,568 | ₩34,307 | ₩34,321 | -0.72% | 5.8천 |
|---|
| 2026.02.03 | ₩34,601 | ₩34,601 | ₩34,348 | ₩34,348 | -0.73% | 5.8천 |
|---|
| 2026.02.02 | ₩34,935 | ₩34,935 | ₩34,481 | ₩34,481 | -1.30% | 2.4천 |
|---|
| 2026.01.30 | ₩34,601 | ₩34,615 | ₩34,601 | ₩34,615 | +0.04% | 577 |
|---|
| 2026.01.29 | ₩34,535 | ₩34,548 | ₩34,428 | ₩34,548 | +0.04% | 1.2천 |
|---|
| 2026.01.28 | ₩34,468 | ₩34,682 | ₩34,468 | ₩34,682 | +0.62% | 3.6천 |
|---|
| 2026.01.27 | ₩34,548 | ₩34,615 | ₩34,401 | ₩34,523 | -0.07% | 2.7천 |
|---|
| 2026.01.26 | ₩34,401 | ₩34,779 | ₩34,401 | ₩34,615 | +0.62% | 2.5천 |
|---|
| 2026.01.23 | ₩34,748 | ₩34,775 | ₩34,653 | ₩34,653 | -0.28% | 866 |
|---|
| 2026.01.22 | ₩34,682 | ₩34,682 | ₩34,668 | ₩34,682 | 0.00% | 2천 |
|---|
| 2026.01.21 | ₩34,454 | ₩34,683 | ₩34,428 | ₩34,683 | +0.66% | 2.3천 |
|---|
| 2026.01.20 | ₩34,481 | ₩34,481 | ₩34,481 | ₩34,481 | 0.00% | 868 |
|---|
| 2026.01.16 | ₩34,468 | ₩34,468 | ₩34,388 | ₩34,388 | -0.23% | 2천 |
|---|
| 2026.01.15 | ₩34,481 | ₩34,481 | ₩34,441 | ₩34,441 | -0.12% | 2.7천 |
|---|
| 2026.01.14 | ₩34,481 | ₩34,481 | ₩34,451 | ₩34,471 | -0.03% | 1.6천 |
|---|
| 2026.01.13 | ₩34,581 | ₩34,581 | ₩34,488 | ₩34,488 | -0.27% | 834 |
|---|
| 2026.01.12 | ₩34,501 | ₩34,548 | ₩34,454 | ₩34,454 | -0.14% | 2.4천 |
|---|
| 2026.01.09 | ₩34,469 | ₩34,473 | ₩34,469 | ₩34,473 | +0.01% | 421 |
|---|
| 2026.01.08 | ₩34,454 | ₩34,454 | ₩34,398 | ₩34,398 | -0.16% | 774 |
|---|
| 2026.01.07 | ₩34,348 | ₩34,448 | ₩34,348 | ₩34,441 | +0.27% | 843 |
|---|
| 2026.01.06 | ₩34,294 | ₩34,535 | ₩34,294 | ₩34,535 | +0.70% | 1.1천 |
|---|
| 2026.01.05 | ₩34,414 | ₩34,732 | ₩34,414 | ₩34,505 | +0.26% | 2천 |
|---|
| 2026.01.02 | ₩34,281 | ₩34,414 | ₩34,254 | ₩34,414 | +0.39% | 2.4천 |
|---|
| 2025.12.31 | ₩35,043 | ₩35,043 | ₩34,281 | ₩34,285 | -2.16% | 1.1천 |
|---|
| 2025.12.30 | ₩34,422 | ₩34,722 | ₩34,422 | ₩34,521 | +0.29% | 3천 |
|---|
| 2025.12.29 | ₩34,414 | ₩34,414 | ₩34,254 | ₩34,310 | -0.30% | 3.1천 |
|---|
| 2025.12.26 | ₩34,348 | ₩34,414 | ₩34,348 | ₩34,401 | +0.16% | 1.8천 |
|---|
| 2025.12.24 | ₩34,341 | ₩34,341 | ₩34,267 | ₩34,341 | 0.00% | 699 |
|---|
| 2025.12.23 | ₩34,414 | ₩34,414 | ₩34,414 | ₩34,414 | 0.00% | 325 |
|---|
| 2025.12.22 | ₩34,414 | ₩34,414 | ₩34,080 | ₩34,254 | -0.47% | 3.3천 |
|---|
| 2025.12.19 | ₩34,174 | ₩34,414 | ₩34,174 | ₩34,414 | +0.70% | 1.1천 |
|---|
| 2025.12.18 | ₩34,454 | ₩34,455 | ₩34,267 | ₩34,374 | -0.23% | 2.1천 |
|---|
| 2025.12.17 | ₩34,548 | ₩34,548 | ₩34,361 | ₩34,361 | -0.54% | 1.1천 |
|---|
| 2025.12.16 | ₩34,348 | ₩34,361 | ₩34,348 | ₩34,361 | +0.04% | 586 |
|---|
| 2025.12.15 | ₩34,481 | ₩34,561 | ₩34,214 | ₩34,316 | -0.48% | 1.3천 |
|---|
| 2025.12.12 | ₩34,454 | ₩34,454 | ₩34,454 | ₩34,454 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,289 | ₩34,454 | ₩34,289 | ₩34,454 | +0.48% | 428 |
|---|
| 2025.12.10 | ₩34,348 | ₩34,348 | ₩34,197 | ₩34,197 | -0.44% | 1.4천 |
|---|
| 2025.12.09 | ₩34,481 | ₩34,481 | ₩34,199 | ₩34,348 | -0.39% | 2.2천 |
|---|
| 2025.12.08 | ₩34,321 | ₩34,595 | ₩34,160 | ₩34,349 | +0.08% | 5.2천 |
|---|
| 2025.12.05 | ₩35,029 | ₩35,029 | ₩34,735 | ₩34,748 | -0.80% | 8천 |
|---|
| 2025.12.04 | ₩34,869 | ₩34,894 | ₩34,869 | ₩34,894 | +0.07% | 1.1천 |
|---|
| 2025.12.03 | ₩35,043 | ₩35,043 | ₩34,765 | ₩34,869 | -0.50% | 3.5천 |
|---|
| 2025.12.02 | ₩34,628 | ₩35,069 | ₩34,628 | ₩35,043 | +1.20% | 2.7천 |
|---|
| 2025.12.01 | ₩34,748 | ₩34,936 | ₩34,508 | ₩34,535 | -0.62% | 6.5천 |
|---|
| 2025.11.28 | ₩34,735 | ₩34,735 | ₩34,735 | ₩34,735 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩35,056 | ₩35,056 | ₩34,712 | ₩34,735 | -0.91% | 1.8천 |
|---|
| 2025.11.25 | ₩35,083 | ₩35,083 | ₩35,083 | ₩35,083 | 0.00% | 591 |
|---|
| 2025.11.24 | ₩34,708 | ₩35,083 | ₩34,686 | ₩34,875 | +0.48% | 5.8천 |
|---|
| 2025.11.21 | ₩34,709 | ₩34,709 | ₩34,388 | ₩34,548 | -0.46% | 3.5천 |
|---|
| 2025.11.20 | ₩34,615 | ₩34,615 | ₩34,615 | ₩34,615 | 0.00% | 1.1천 |
|---|
| 2025.11.19 | ₩34,829 | ₩34,829 | ₩34,693 | ₩34,693 | -0.39% | 686 |
|---|
| 2025.11.18 | ₩34,882 | ₩34,882 | ₩34,695 | ₩34,829 | -0.15% | 1.9천 |
|---|
| 2025.11.17 | ₩34,882 | ₩34,882 | ₩34,882 | ₩34,882 | 0.00% | 202 |
|---|
| 2025.11.14 | ₩34,949 | ₩34,949 | ₩34,740 | ₩34,740 | -0.60% | 4천 |
|---|
| 2025.11.13 | ₩34,976 | ₩34,976 | ₩34,949 | ₩34,949 | -0.08% | 926 |
|---|
| 2025.11.12 | ₩34,775 | ₩34,826 | ₩34,762 | ₩34,789 | +0.04% | 3.2천 |
|---|
| 2025.11.11 | ₩34,748 | ₩34,773 | ₩34,748 | ₩34,773 | +0.07% | 1.1천 |
|---|
| 2025.11.10 | ₩34,695 | ₩34,695 | ₩34,695 | ₩34,695 | +0.00% | 848 |
|---|
| 2025.11.07 | ₩34,508 | ₩34,508 | ₩34,508 | ₩34,508 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,481 | ₩34,508 | ₩34,481 | ₩34,508 | +0.08% | 434 |
|---|
| 2025.11.05 | ₩34,521 | ₩34,521 | ₩34,414 | ₩34,454 | -0.19% | 1.7천 |
|---|
| 2025.11.04 | ₩34,615 | ₩34,668 | ₩34,521 | ₩34,521 | -0.27% | 3.2천 |
|---|
| 2025.11.03 | ₩34,588 | ₩34,775 | ₩34,588 | ₩34,684 | +0.28% | 1.7천 |
|---|
| 2025.10.31 | ₩34,748 | ₩34,775 | ₩34,521 | ₩34,648 | -0.29% | 1.1천 |
|---|
| 2025.10.30 | ₩34,566 | ₩34,566 | ₩34,566 | ₩34,566 | 0.00% | 1.2천 |
|---|
| 2025.10.29 | ₩34,575 | ₩34,601 | ₩34,401 | ₩34,601 | +0.08% | 3.6천 |
|---|
| 2025.10.28 | ₩34,615 | ₩34,642 | ₩34,521 | ₩34,571 | -0.13% | 5천 |
|---|
| 2025.10.27 | ₩34,779 | ₩34,779 | ₩34,561 | ₩34,779 | 0.00% | 581 |
|---|
| 2025.10.24 | ₩34,575 | ₩34,971 | ₩34,535 | ₩34,575 | 0.00% | 1.1천 |
|---|
| 2025.10.23 | ₩34,561 | ₩34,863 | ₩34,561 | ₩34,561 | 0.00% | 980 |
|---|
| 2025.10.22 | ₩34,748 | ₩35,176 | ₩34,561 | ₩34,641 | -0.31% | 1.6천 |
|---|
| 2025.10.21 | ₩34,348 | ₩34,976 | ₩34,348 | ₩34,552 | +0.60% | 3천 |
|---|
| 2025.10.20 | ₩34,548 | ₩34,682 | ₩34,414 | ₩34,468 | -0.23% | 5.4천 |
|---|
| 2025.10.17 | ₩34,608 | ₩34,608 | ₩34,608 | ₩34,608 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,664 | ₩34,802 | ₩34,608 | ₩34,608 | -0.16% | 3.5천 |
|---|
| 2025.10.15 | ₩34,756 | ₩34,756 | ₩34,695 | ₩34,708 | -0.14% | 948 |
|---|
| 2025.10.14 | ₩34,815 | ₩34,815 | ₩34,748 | ₩34,748 | -0.19% | 1.4천 |
|---|
| 2025.10.13 | ₩34,748 | ₩34,789 | ₩34,735 | ₩34,736 | -0.04% | 3천 |
|---|
| 2025.10.10 | ₩35,007 | ₩35,014 | ₩34,781 | ₩34,849 | -0.45% | 3천 |
|---|
