시장 데이터를 불러오는 중
GasLog Partners LP 8.500% Series C Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units · GLOP-PC · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,949 | ₩34,176 | ₩33,949 | ₩34,051 | +0.30% | 1.5천 |
| 2026.10.08 | ₩34,163 | ₩34,163 | ₩34,036 | ₩34,036 | -0.37% | 1.9천 |
| 2026.10.07 | ₩33,882 | ₩34,109 | ₩33,882 | ₩34,109 | +0.67% | 711 |
| 2026.10.06 | ₩34,042 | ₩34,042 | ₩34,042 | ₩34,042 | 0.00% | 470 |
| 2026.10.05 | ₩34,176 | ₩34,176 | ₩34,042 | ₩34,123 | -0.16% | 2.5천 |
| 2026.10.02 | ₩34,109 | ₩34,109 | ₩33,909 | ₩33,996 | -0.33% | 2.8천 |
| 2026.10.01 | ₩34,123 | ₩34,123 | ₩33,922 | ₩33,922 | -0.59% | 985 |
| 2026.09.30 | ₩34,190 | ₩34,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,713 |
| -1.40% |
| 7.6천 |
| 2026.09.29 | ₩34,350 | ₩34,350 | ₩33,967 | ₩33,967 | -1.11% | 2.3천 |
|---|
| 2026.09.28 | ₩33,828 | ₩34,216 | ₩33,828 | ₩34,216 | +1.15% | 1.7천 |
|---|
| 2026.09.25 | ₩34,109 | ₩34,109 | ₩34,109 | ₩34,109 | 0.00% | 273 |
|---|
| 2026.09.24 | ₩34,076 | ₩34,076 | ₩34,076 | ₩34,076 | 0.00% | 576 |
|---|
| 2026.09.23 | ₩33,976 | ₩33,976 | ₩33,976 | ₩33,976 | 0.00% | 1천 |
|---|
| 2026.09.22 | ₩33,989 | ₩34,109 | ₩33,989 | ₩34,002 | +0.04% | 2천 |
|---|
| 2026.09.21 | ₩34,227 | ₩34,227 | ₩34,227 | ₩34,227 | 0.00% | 553 |
|---|
| 2026.09.18 | ₩34,176 | ₩34,176 | ₩34,176 | ₩34,176 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩33,842 | ₩34,176 | ₩33,842 | ₩34,176 | +0.99% | 1.5천 |
|---|
| 2026.09.16 | ₩33,802 | ₩34,176 | ₩33,802 | ₩34,176 | +1.11% | 476 |
|---|
| 2026.09.15 | ₩34,243 | ₩34,270 | ₩33,842 | ₩33,922 | -0.94% | 7천 |
|---|
| 2026.09.14 | ₩34,377 | ₩34,377 | ₩34,190 | ₩34,243 | -0.39% | 4.1천 |
|---|
| 2026.09.11 | ₩34,243 | ₩34,243 | ₩34,230 | ₩34,243 | +0.00% | 1.6천 |
|---|
| 2026.09.10 | ₩34,109 | ₩34,417 | ₩34,109 | ₩34,377 | +0.78% | 2.8천 |
|---|
| 2026.09.09 | ₩34,136 | ₩34,136 | ₩34,136 | ₩34,136 | 0.00% | 115 |
|---|
| 2026.09.08 | ₩34,323 | ₩34,323 | ₩34,149 | ₩34,256 | -0.19% | 2.5천 |
|---|
| 2026.09.04 | ₩34,310 | ₩34,644 | ₩34,310 | ₩34,631 | +0.94% | 4.7천 |
|---|
| 2026.09.03 | ₩34,537 | ₩34,591 | ₩34,511 | ₩34,511 | -0.08% | 2.6천 |
|---|
| 2026.09.02 | ₩34,323 | ₩34,577 | ₩34,323 | ₩34,537 | +0.62% | 3.8천 |
|---|
| 2026.09.01 | ₩34,323 | ₩34,323 | ₩34,323 | ₩34,323 | 0.00% | 141 |
|---|
| 2026.08.31 | ₩34,323 | ₩34,511 | ₩34,283 | ₩34,511 | +0.55% | 2천 |
|---|
| 2026.08.28 | ₩34,323 | ₩34,497 | ₩34,323 | ₩34,497 | +0.51% | 241 |
|---|
| 2026.08.27 | ₩34,390 | ₩34,470 | ₩34,390 | ₩34,470 | +0.23% | 245 |
|---|
| 2026.08.26 | ₩34,511 | ₩34,564 | ₩34,511 | ₩34,534 | +0.07% | 3.3천 |
|---|
| 2026.08.25 | ₩34,511 | ₩34,511 | ₩34,410 | ₩34,477 | -0.10% | 3.9천 |
|---|
| 2026.08.24 | ₩34,390 | ₩34,484 | ₩34,390 | ₩34,484 | +0.27% | 206 |
|---|
| 2026.08.21 | ₩34,377 | ₩34,477 | ₩34,377 | ₩34,390 | +0.04% | 6.5천 |
|---|
| 2026.08.20 | ₩34,363 | ₩34,511 | ₩34,203 | ₩34,203 | -0.47% | 7.6천 |
|---|
| 2026.08.19 | ₩34,243 | ₩34,564 | ₩34,243 | ₩34,511 | +0.78% | 1.7천 |
|---|
| 2026.08.18 | ₩34,283 | ₩34,283 | ₩34,283 | ₩34,283 | 0.00% | 188 |
|---|
| 2026.08.17 | ₩34,337 | ₩34,337 | ₩34,270 | ₩34,270 | -0.19% | 522 |
|---|
| 2026.08.14 | ₩34,564 | ₩34,564 | ₩34,243 | ₩34,444 | -0.35% | 748 |
|---|
| 2026.08.13 | ₩34,243 | ₩34,243 | ₩34,243 | ₩34,243 | 0.00% | 170 |
|---|
| 2026.08.12 | ₩34,243 | ₩34,243 | ₩34,243 | ₩34,243 | 0.00% | 249 |
|---|
| 2026.08.11 | ₩34,310 | ₩34,310 | ₩34,294 | ₩34,294 | -0.05% | 465 |
|---|
| 2026.08.10 | ₩34,243 | ₩34,497 | ₩34,243 | ₩34,457 | +0.62% | 1.4천 |
|---|
| 2026.08.07 | ₩34,203 | ₩34,343 | ₩34,203 | ₩34,297 | +0.27% | 519 |
|---|
| 2026.08.06 | ₩34,243 | ₩34,243 | ₩34,243 | ₩34,243 | 0.00% | 110 |
|---|
| 2026.08.05 | ₩34,377 | ₩34,551 | ₩34,377 | ₩34,410 | +0.10% | 1.2천 |
|---|
| 2026.08.04 | ₩34,497 | ₩34,711 | ₩34,377 | ₩34,377 | -0.35% | 5.1천 |
|---|
| 2026.08.03 | ₩34,109 | ₩34,511 | ₩34,109 | ₩34,511 | +1.18% | 408 |
|---|
| 2026.07.31 | ₩34,457 | ₩34,457 | ₩34,337 | ₩34,337 | -0.35% | 836 |
|---|
| 2026.07.30 | ₩34,256 | ₩34,256 | ₩34,256 | ₩34,256 | 0.00% | 726 |
|---|
| 2026.07.29 | ₩34,270 | ₩34,270 | ₩34,270 | ₩34,270 | 0.00% | 290 |
|---|
| 2026.07.28 | ₩34,203 | ₩34,203 | ₩34,203 | ₩34,203 | 0.00% | 171 |
|---|
| 2026.07.27 | ₩34,137 | ₩34,510 | ₩34,136 | ₩34,510 | +1.10% | 883 |
|---|
| 2026.07.24 | ₩34,042 | ₩34,042 | ₩34,042 | ₩34,042 | 0.00% | 236 |
|---|
| 2026.07.23 | ₩34,310 | ₩34,631 | ₩34,310 | ₩34,604 | +0.86% | 2.1천 |
|---|
| 2026.07.22 | ₩34,069 | ₩34,363 | ₩34,069 | ₩34,325 | +0.75% | 404 |
|---|
| 2026.07.21 | ₩34,310 | ₩34,310 | ₩34,056 | ₩34,056 | -0.74% | 403 |
|---|
| 2026.07.20 | ₩33,935 | ₩34,190 | ₩33,935 | ₩34,029 | +0.28% | 2.6천 |
|---|
| 2026.07.17 | ₩34,176 | ₩34,337 | ₩34,176 | ₩34,337 | +0.47% | 406 |
|---|
| 2026.07.16 | ₩34,042 | ₩34,377 | ₩34,042 | ₩34,377 | +0.98% | 2.8천 |
|---|
| 2026.07.15 | ₩34,350 | ₩34,350 | ₩34,350 | ₩34,350 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩34,002 | ₩34,363 | ₩34,002 | ₩34,350 | +1.02% | 597 |
|---|
| 2026.07.13 | ₩34,310 | ₩34,310 | ₩34,029 | ₩34,029 | -0.82% | 1.2천 |
|---|
| 2026.07.10 | ₩34,163 | ₩34,377 | ₩34,163 | ₩34,377 | +0.63% | 479 |
|---|
| 2026.07.09 | ₩34,109 | ₩34,363 | ₩34,109 | ₩34,350 | +0.71% | 503 |
|---|
| 2026.07.08 | ₩34,109 | ₩34,262 | ₩34,109 | ₩34,176 | +0.20% | 663 |
|---|
| 2026.07.07 | ₩34,042 | ₩34,243 | ₩34,042 | ₩34,163 | +0.35% | 3.2천 |
|---|
| 2026.07.06 | ₩34,216 | ₩34,243 | ₩34,216 | ₩34,243 | +0.08% | 1.4천 |
|---|
| 2026.07.02 | ₩34,042 | ₩34,377 | ₩33,962 | ₩33,989 | -0.16% | 1.3천 |
|---|
| 2026.07.01 | ₩34,163 | ₩34,377 | ₩34,163 | ₩34,243 | +0.23% | 4.7천 |
|---|
| 2026.06.30 | ₩34,002 | ₩34,143 | ₩34,002 | ₩34,143 | +0.41% | 762 |
|---|
| 2026.06.29 | ₩33,828 | ₩33,828 | ₩33,828 | ₩33,828 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩33,828 | ₩33,828 | ₩33,828 | ₩33,828 | 0.00% | 263 |
|---|
| 2026.06.25 | ₩33,935 | ₩34,356 | ₩33,935 | ₩34,356 | +1.24% | 335 |
|---|
| 2026.06.24 | ₩33,989 | ₩34,109 | ₩33,989 | ₩34,109 | +0.35% | 239 |
|---|
| 2026.06.23 | ₩34,056 | ₩34,176 | ₩34,056 | ₩34,176 | +0.35% | 248 |
|---|
| 2026.06.22 | ₩34,056 | ₩34,243 | ₩33,885 | ₩34,243 | +0.55% | 4천 |
|---|
| 2026.06.18 | ₩33,895 | ₩34,377 | ₩33,895 | ₩34,242 | +1.02% | 5.4천 |
|---|
| 2026.06.17 | ₩34,109 | ₩34,149 | ₩34,055 | ₩34,055 | -0.16% | 2천 |
|---|
| 2026.06.16 | ₩34,096 | ₩34,096 | ₩34,006 | ₩34,006 | -0.27% | 934 |
|---|
| 2026.06.15 | ₩34,283 | ₩34,283 | ₩34,091 | ₩34,096 | -0.55% | 2천 |
|---|
| 2026.06.12 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 290 |
|---|
| 2026.06.11 | ₩33,922 | ₩34,243 | ₩33,922 | ₩34,042 | +0.35% | 2.6천 |
|---|
| 2026.06.10 | ₩34,109 | ₩34,109 | ₩34,042 | ₩34,049 | -0.18% | 8.8천 |
|---|
| 2026.06.09 | ₩34,042 | ₩34,042 | ₩33,735 | ₩33,949 | -0.28% | 4천 |
|---|
| 2026.06.08 | ₩34,511 | ₩34,511 | ₩34,256 | ₩34,444 | -0.19% | 739 |
|---|
| 2026.06.05 | ₩34,551 | ₩34,551 | ₩34,549 | ₩34,549 | -0.01% | 979 |
|---|
| 2026.06.04 | ₩34,297 | ₩34,297 | ₩34,297 | ₩34,297 | 0.00% | 223 |
|---|
| 2026.06.03 | ₩34,243 | ₩34,444 | ₩34,243 | ₩34,444 | +0.59% | 1.5천 |
|---|
| 2026.06.02 | ₩34,631 | ₩34,631 | ₩34,343 | ₩34,343 | -0.83% | 2.4천 |
|---|
| 2026.06.01 | ₩34,363 | ₩34,511 | ₩34,363 | ₩34,511 | +0.43% | 960 |
|---|
| 2026.05.29 | ₩34,270 | ₩34,484 | ₩34,243 | ₩34,484 | +0.62% | 3.1천 |
|---|
| 2026.05.28 | ₩34,270 | ₩34,484 | ₩34,270 | ₩34,270 | 0.00% | 841 |
|---|
| 2026.05.27 | ₩34,109 | ₩34,553 | ₩34,109 | ₩34,553 | +1.30% | 2.8천 |
|---|
| 2026.05.26 | ₩34,350 | ₩34,350 | ₩33,976 | ₩34,009 | -0.99% | 4.9천 |
|---|
| 2026.05.22 | ₩34,176 | ₩34,725 | ₩34,129 | ₩34,350 | +0.51% | 1.2만 |
|---|
| 2026.05.21 | ₩34,256 | ₩34,310 | ₩34,136 | ₩34,243 | -0.04% | 1.7천 |
|---|
| 2026.05.20 | ₩34,109 | ₩34,511 | ₩34,032 | ₩34,377 | +0.78% | 1.2만 |
|---|
| 2026.05.19 | ₩34,310 | ₩34,337 | ₩33,949 | ₩34,109 | -0.58% | 3.3천 |
|---|
| 2026.05.18 | ₩34,109 | ₩34,243 | ₩34,109 | ₩34,243 | +0.39% | 681 |
|---|
| 2026.05.15 | ₩33,962 | ₩34,470 | ₩33,962 | ₩34,470 | +1.50% | 1.8천 |
|---|
| 2026.05.14 | ₩34,243 | ₩34,363 | ₩34,243 | ₩34,243 | 0.00% | 2.3천 |
|---|
| 2026.05.13 | ₩34,243 | ₩34,243 | ₩34,243 | ₩34,243 | 0.00% | 1.7천 |
|---|
| 2026.05.12 | ₩34,363 | ₩34,377 | ₩34,243 | ₩34,243 | -0.35% | 5.6천 |
|---|
| 2026.05.11 | ₩34,363 | ₩34,363 | ₩34,363 | ₩34,363 | -0.00% | 1.6천 |
|---|
| 2026.05.08 | ₩34,363 | ₩34,363 | ₩34,176 | ₩34,176 | -0.54% | 700 |
|---|
| 2026.05.07 | ₩34,243 | ₩34,367 | ₩34,243 | ₩34,367 | +0.36% | 2.6천 |
|---|
| 2026.05.06 | ₩34,430 | ₩34,430 | ₩34,216 | ₩34,297 | -0.39% | 1.2천 |
|---|
| 2026.05.05 | ₩34,190 | ₩34,377 | ₩33,802 | ₩34,253 | +0.19% | 2.5천 |
|---|
| 2026.05.04 | ₩34,210 | ₩34,310 | ₩34,210 | ₩34,310 | +0.29% | 2천 |
|---|
| 2026.05.01 | ₩34,109 | ₩34,109 | ₩34,109 | ₩34,109 | 0.00% | 1.2천 |
|---|
| 2026.04.30 | ₩33,949 | ₩34,243 | ₩33,949 | ₩33,976 | +0.08% | 2.8천 |
|---|
| 2026.04.29 | ₩33,842 | ₩33,949 | ₩33,842 | ₩33,909 | +0.20% | 1.6천 |
|---|
| 2026.04.28 | ₩34,216 | ₩34,216 | ₩33,895 | ₩33,976 | -0.70% | 7.2천 |
|---|
| 2026.04.27 | ₩34,096 | ₩34,096 | ₩33,989 | ₩34,083 | -0.04% | 658 |
|---|
| 2026.04.24 | ₩34,096 | ₩34,096 | ₩34,036 | ₩34,083 | -0.04% | 805 |
|---|
| 2026.04.23 | ₩34,029 | ₩34,046 | ₩33,989 | ₩33,989 | -0.12% | 762 |
|---|
| 2026.04.22 | ₩33,962 | ₩34,243 | ₩33,855 | ₩34,243 | +0.83% | 1.7만 |
|---|
| 2026.04.21 | ₩33,969 | ₩34,029 | ₩33,815 | ₩33,975 | +0.02% | 4.2천 |
|---|
| 2026.04.20 | ₩34,297 | ₩34,337 | ₩34,036 | ₩34,036 | -0.76% | 4천 |
|---|
| 2026.04.17 | ₩34,243 | ₩34,310 | ₩34,243 | ₩34,243 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩34,216 | ₩34,243 | ₩34,216 | ₩34,243 | +0.08% | 825 |
|---|
| 2026.04.15 | ₩34,109 | ₩34,129 | ₩34,109 | ₩34,129 | +0.06% | 2.2천 |
|---|
| 2026.04.14 | ₩34,042 | ₩34,230 | ₩34,042 | ₩34,230 | +0.55% | 3.3천 |
|---|
| 2026.04.13 | ₩33,935 | ₩34,042 | ₩33,935 | ₩34,042 | +0.32% | 399 |
|---|
| 2026.04.10 | ₩33,788 | ₩33,949 | ₩33,735 | ₩33,935 | +0.43% | 2.3천 |
|---|
| 2026.04.09 | ₩34,136 | ₩34,230 | ₩33,708 | ₩33,708 | -1.25% | 2.9천 |
|---|
| 2026.04.08 | ₩34,109 | ₩34,109 | ₩34,109 | ₩34,109 | 0.00% | 355 |
|---|
| 2026.04.07 | ₩33,989 | ₩34,243 | ₩33,989 | ₩34,243 | +0.75% | 1.1천 |
|---|
| 2026.04.06 | ₩34,109 | ₩34,109 | ₩33,909 | ₩33,949 | -0.47% | 3.7천 |
|---|
| 2026.04.02 | ₩33,802 | ₩34,042 | ₩33,668 | ₩33,922 | +0.36% | 4.5천 |
|---|
| 2026.04.01 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 518 |
|---|
| 2026.03.31 | ₩34,577 | ₩34,577 | ₩33,842 | ₩33,842 | -2.13% | 2.8천 |
|---|
| 2026.03.30 | ₩33,989 | ₩34,444 | ₩33,962 | ₩33,962 | -0.08% | 2.6천 |
|---|
| 2026.03.27 | ₩34,484 | ₩34,484 | ₩34,484 | ₩34,484 | 0.00% | 114 |
|---|
| 2026.03.26 | ₩33,883 | ₩34,263 | ₩33,883 | ₩34,263 | +1.12% | 778 |
|---|
| 2026.03.25 | ₩34,109 | ₩34,243 | ₩33,935 | ₩34,243 | +0.39% | 3.7천 |
|---|
| 2026.03.24 | ₩34,310 | ₩34,310 | ₩33,936 | ₩34,042 | -0.78% | 1.8천 |
|---|
| 2026.03.23 | ₩33,869 | ₩34,337 | ₩33,868 | ₩33,909 | +0.12% | 4.7천 |
|---|
| 2026.03.20 | ₩33,949 | ₩33,949 | ₩33,869 | ₩33,869 | -0.24% | 394 |
|---|
| 2026.03.19 | ₩33,989 | ₩34,631 | ₩33,989 | ₩34,224 | +0.69% | 2.1천 |
|---|
| 2026.03.18 | ₩33,976 | ₩34,310 | ₩33,976 | ₩34,076 | +0.30% | 2.6천 |
|---|
| 2026.03.17 | ₩34,377 | ₩34,515 | ₩34,297 | ₩34,297 | -0.23% | 3.8천 |
|---|
| 2026.03.16 | ₩34,444 | ₩34,444 | ₩34,283 | ₩34,310 | -0.39% | 4.7천 |
|---|
| 2026.03.13 | ₩34,196 | ₩34,791 | ₩34,196 | ₩34,461 | +0.77% | 3.9천 |
|---|
| 2026.03.12 | ₩34,644 | ₩34,671 | ₩34,377 | ₩34,577 | -0.19% | 4.8천 |
|---|
| 2026.03.11 | ₩34,577 | ₩34,591 | ₩34,387 | ₩34,591 | +0.04% | 1.6만 |
|---|
| 2026.03.10 | ₩34,377 | ₩34,738 | ₩34,270 | ₩34,577 | +0.58% | 5 |
|---|
| 2026.03.09 | ₩33,976 | ₩34,350 | ₩33,762 | ₩34,243 | +0.79% | 5 |
|---|
| 2026.03.06 | ₩34,778 | ₩34,778 | ₩34,330 | ₩34,330 | -1.29% | 5 |
|---|
| 2026.03.05 | ₩34,337 | ₩34,631 | ₩34,337 | ₩34,631 | +0.86% | 5 |
|---|
| 2026.03.04 | ₩33,976 | ₩34,331 | ₩33,976 | ₩34,331 | +1.04% | 5 |
|---|
| 2026.03.03 | ₩34,363 | ₩34,363 | ₩34,256 | ₩34,283 | -0.23% | 5 |
|---|
| 2026.03.02 | ₩34,363 | ₩34,377 | ₩34,310 | ₩34,377 | +0.04% | 5 |
|---|
| 2026.02.27 | ₩33,909 | ₩34,497 | ₩33,909 | ₩34,377 | +1.38% | 5 |
|---|
| 2026.02.26 | ₩34,056 | ₩34,056 | ₩33,976 | ₩33,976 | -0.24% | 1.8천 |
|---|
| 2026.02.25 | ₩34,176 | ₩34,243 | ₩33,641 | ₩33,735 | -1.29% | 5 |
|---|
| 2026.02.24 | ₩34,230 | ₩34,343 | ₩34,109 | ₩34,170 | -0.18% | 5 |
|---|
| 2026.02.23 | ₩34,042 | ₩34,350 | ₩33,991 | ₩34,270 | +0.67% | 5 |
|---|
| 2026.02.20 | ₩34,216 | ₩34,444 | ₩34,109 | ₩34,381 | +0.48% | 3.6천 |
|---|
| 2026.02.19 | ₩34,176 | ₩34,397 | ₩33,909 | ₩33,976 | -0.59% | 1.3만 |
|---|
| 2026.02.18 | ₩34,350 | ₩34,377 | ₩33,909 | ₩34,029 | -0.93% | 1.6만 |
|---|
| 2026.02.17 | ₩34,310 | ₩34,310 | ₩34,109 | ₩34,203 | -0.31% | 5.9천 |
|---|
| 2026.02.13 | ₩34,559 | ₩34,559 | ₩34,020 | ₩34,310 | -0.72% | 6.7천 |
|---|
| 2026.02.12 | ₩34,484 | ₩34,511 | ₩34,256 | ₩34,256 | -0.66% | 4.6천 |
|---|
| 2026.02.11 | ₩34,256 | ₩34,294 | ₩34,243 | ₩34,243 | -0.04% | 1.2천 |
|---|
| 2026.02.10 | ₩34,243 | ₩34,308 | ₩34,243 | ₩34,270 | +0.08% | 2.5천 |
|---|
| 2026.02.09 | ₩34,417 | ₩34,430 | ₩34,043 | ₩34,043 | -1.09% | 5.1천 |
|---|
| 2026.02.06 | ₩34,243 | ₩34,430 | ₩33,909 | ₩34,270 | +0.08% | 5.5천 |
|---|
| 2026.02.05 | ₩34,096 | ₩34,323 | ₩34,096 | ₩34,176 | +0.24% | 3.7천 |
|---|
| 2026.02.04 | ₩34,223 | ₩34,350 | ₩34,109 | ₩34,343 | +0.35% | 5천 |
|---|
| 2026.02.03 | ₩34,316 | ₩34,316 | ₩34,196 | ₩34,196 | -0.35% | 480 |
|---|
| 2026.02.02 | ₩34,625 | ₩34,625 | ₩34,625 | ₩34,625 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩34,537 | ₩34,625 | ₩34,437 | ₩34,625 | +0.25% | 3.3천 |
|---|
| 2026.01.29 | ₩34,337 | ₩34,524 | ₩34,337 | ₩34,457 | +0.35% | 1.5천 |
|---|
| 2026.01.28 | ₩34,497 | ₩34,537 | ₩34,497 | ₩34,537 | +0.12% | 1.2천 |
|---|
| 2026.01.27 | ₩34,511 | ₩34,511 | ₩34,310 | ₩34,310 | -0.58% | 525 |
|---|
| 2026.01.26 | ₩34,537 | ₩34,537 | ₩34,243 | ₩34,243 | -0.85% | 478 |
|---|
| 2026.01.23 | ₩34,256 | ₩34,537 | ₩34,256 | ₩34,537 | +0.82% | 2.3천 |
|---|
| 2026.01.22 | ₩34,417 | ₩34,484 | ₩34,350 | ₩34,484 | +0.19% | 888 |
|---|
| 2026.01.21 | ₩34,216 | ₩34,216 | ₩34,216 | ₩34,216 | 0.00% | 375 |
|---|
| 2026.01.20 | ₩34,243 | ₩34,243 | ₩34,042 | ₩34,243 | 0.00% | 355 |
|---|
| 2026.01.16 | ₩34,042 | ₩34,042 | ₩34,042 | ₩34,042 | 0.00% | 383 |
|---|
| 2026.01.15 | ₩34,190 | ₩34,344 | ₩34,190 | ₩34,344 | +0.45% | 816 |
|---|
| 2026.01.14 | ₩34,511 | ₩34,511 | ₩34,511 | ₩34,511 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩34,511 | ₩34,511 | ₩34,511 | ₩34,511 | 0.00% | 302 |
|---|
| 2026.01.12 | ₩34,243 | ₩34,404 | ₩34,243 | ₩34,243 | +0.00% | 455 |
|---|
| 2026.01.09 | ₩34,163 | ₩34,163 | ₩33,976 | ₩33,976 | -0.55% | 793 |
|---|
| 2026.01.08 | ₩34,524 | ₩34,524 | ₩34,056 | ₩34,056 | -1.36% | 258 |
|---|
| 2026.01.07 | ₩34,109 | ₩34,123 | ₩34,029 | ₩34,029 | -0.24% | 1.6천 |
|---|
| 2026.01.06 | ₩34,109 | ₩34,197 | ₩34,109 | ₩34,123 | +0.04% | 1.3천 |
|---|
| 2026.01.05 | ₩34,056 | ₩34,290 | ₩34,056 | ₩34,290 | +0.69% | 548 |
|---|
| 2026.01.02 | ₩34,043 | ₩34,043 | ₩34,043 | ₩34,043 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩34,042 | ₩34,043 | ₩34,042 | ₩34,043 | +0.00% | 871 |
|---|
| 2025.12.30 | ₩33,989 | ₩34,056 | ₩33,989 | ₩34,056 | +0.20% | 626 |
|---|
| 2025.12.29 | ₩33,976 | ₩34,096 | ₩33,976 | ₩34,096 | +0.35% | 539 |
|---|
| 2025.12.26 | ₩34,078 | ₩34,078 | ₩34,069 | ₩34,069 | -0.03% | 705 |
|---|
| 2025.12.24 | ₩34,042 | ₩34,042 | ₩34,042 | ₩34,042 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,775 | ₩34,109 | ₩33,775 | ₩34,042 | +0.79% | 2.9천 |
|---|
| 2025.12.22 | ₩34,109 | ₩34,109 | ₩33,855 | ₩33,855 | -0.75% | 1.6천 |
|---|
| 2025.12.19 | ₩33,949 | ₩33,949 | ₩33,857 | ₩33,857 | -0.27% | 485 |
|---|
| 2025.12.18 | ₩34,042 | ₩34,042 | ₩33,869 | ₩33,909 | -0.39% | 2.1천 |
|---|
| 2025.12.17 | ₩33,976 | ₩34,109 | ₩33,962 | ₩33,962 | -0.04% | 1.8천 |
|---|
| 2025.12.16 | ₩34,243 | ₩34,243 | ₩33,976 | ₩33,976 | -0.78% | 1.5천 |
|---|
| 2025.12.15 | ₩34,243 | ₩34,243 | ₩34,243 | ₩34,243 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩34,497 | ₩34,497 | ₩34,243 | ₩34,243 | -0.74% | 273 |
|---|
| 2025.12.11 | ₩34,341 | ₩34,484 | ₩34,341 | ₩34,404 | +0.18% | 946 |
|---|
| 2025.12.10 | ₩33,976 | ₩34,377 | ₩33,950 | ₩34,377 | +1.18% | 7.3천 |
|---|
| 2025.12.09 | ₩33,895 | ₩33,895 | ₩33,788 | ₩33,882 | -0.04% | 3.1천 |
|---|
| 2025.12.08 | ₩33,976 | ₩33,976 | ₩33,534 | ₩33,895 | -0.24% | 5.6천 |
|---|
| 2025.12.05 | ₩34,564 | ₩34,698 | ₩34,511 | ₩34,698 | +0.39% | 609 |
|---|
| 2025.12.04 | ₩34,283 | ₩34,511 | ₩34,283 | ₩34,511 | +0.66% | 417 |
|---|
| 2025.12.03 | ₩34,256 | ₩34,778 | ₩34,256 | ₩34,444 | +0.55% | 1.4천 |
|---|
| 2025.12.02 | ₩34,270 | ₩34,497 | ₩34,230 | ₩34,497 | +0.66% | 2.3천 |
|---|
| 2025.12.01 | ₩34,270 | ₩34,270 | ₩34,176 | ₩34,270 | 0.00% | 336 |
|---|
| 2025.11.28 | ₩34,283 | ₩34,283 | ₩34,283 | ₩34,283 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,976 | ₩34,323 | ₩33,976 | ₩34,283 | +0.91% | 1.7천 |
|---|
| 2025.11.25 | ₩34,270 | ₩34,671 | ₩34,270 | ₩34,671 | +1.17% | 374 |
|---|
| 2025.11.24 | ₩34,270 | ₩34,725 | ₩34,270 | ₩34,401 | +0.38% | 778 |
|---|
| 2025.11.21 | ₩34,069 | ₩34,340 | ₩34,069 | ₩34,340 | +0.79% | 1.9천 |
|---|
| 2025.11.20 | ₩34,444 | ₩34,444 | ₩33,454 | ₩34,043 | -1.16% | 4천 |
|---|
| 2025.11.19 | ₩34,591 | ₩34,725 | ₩34,591 | ₩34,725 | +0.39% | 612 |
|---|
| 2025.11.18 | ₩34,604 | ₩34,663 | ₩34,524 | ₩34,524 | -0.23% | 1.2만 |
|---|
| 2025.11.17 | ₩34,430 | ₩34,604 | ₩34,430 | ₩34,604 | +0.51% | 3.3천 |
|---|
| 2025.11.14 | ₩34,243 | ₩34,337 | ₩34,230 | ₩34,243 | 0.00% | 1.8천 |
|---|
| 2025.11.13 | ₩34,109 | ₩34,109 | ₩34,109 | ₩34,109 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩33,922 | ₩34,256 | ₩33,922 | ₩34,109 | +0.55% | 2.5천 |
|---|
| 2025.11.11 | ₩34,083 | ₩34,083 | ₩34,083 | ₩34,083 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩33,909 | ₩34,096 | ₩33,909 | ₩34,083 | +0.51% | 2.2천 |
|---|
| 2025.11.07 | ₩33,949 | ₩34,056 | ₩33,949 | ₩34,056 | +0.32% | 742 |
|---|
| 2025.11.06 | ₩33,986 | ₩33,986 | ₩33,986 | ₩33,986 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,986 | ₩33,986 | ₩33,986 | ₩33,986 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩34,109 | ₩34,109 | ₩33,909 | ₩33,986 | -0.36% | 1.7천 |
|---|
| 2025.11.03 | ₩33,915 | ₩34,270 | ₩33,915 | ₩33,989 | +0.22% | 4.2천 |
|---|
| 2025.10.31 | ₩34,288 | ₩34,288 | ₩34,257 | ₩34,257 | -0.09% | 1.1천 |
|---|
| 2025.10.30 | ₩33,909 | ₩34,109 | ₩33,909 | ₩33,952 | +0.13% | 4.6천 |
|---|
| 2025.10.29 | ₩34,136 | ₩34,136 | ₩33,974 | ₩34,096 | -0.12% | 2.9천 |
|---|
| 2025.10.28 | ₩34,105 | ₩34,381 | ₩34,104 | ₩34,136 | +0.09% | 1.7천 |
|---|
| 2025.10.27 | ₩34,090 | ₩34,090 | ₩34,090 | ₩34,090 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩34,016 | ₩34,090 | ₩34,016 | ₩34,090 | +0.22% | 1.4천 |
|---|
| 2025.10.23 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,842 | ₩33,976 | ₩33,808 | ₩33,842 | 0.00% | 7.7천 |
|---|
| 2025.10.21 | ₩34,109 | ₩34,109 | ₩34,042 | ₩34,042 | -0.20% | 2.3천 |
|---|
| 2025.10.20 | ₩34,109 | ₩34,109 | ₩33,909 | ₩34,042 | -0.20% | 4.1천 |
|---|
| 2025.10.17 | ₩34,109 | ₩34,109 | ₩34,069 | ₩34,109 | 0.00% | 4.6천 |
|---|
| 2025.10.16 | ₩34,176 | ₩34,283 | ₩34,176 | ₩34,190 | +0.04% | 2.8천 |
|---|
| 2025.10.15 | ₩34,564 | ₩34,564 | ₩34,136 | ₩34,176 | -1.12% | 5천 |
|---|
| 2025.10.14 | ₩34,424 | ₩34,564 | ₩34,424 | ₩34,564 | +0.41% | 1.1천 |
|---|
| 2025.10.13 | ₩34,644 | ₩34,711 | ₩34,644 | ₩34,671 | +0.08% | 4.4천 |
|---|
| 2025.10.10 | ₩34,430 | ₩35,121 | ₩34,430 | ₩34,604 | +0.51% | 1.9천 |
|---|
