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 | ₩34,038 | ₩34,266 | ₩34,038 | ₩34,141 | +0.30% | 1.5천 |
| 2026.10.08 | ₩34,253 | ₩34,253 | ₩34,125 | ₩34,125 | -0.37% | 1.9천 |
| 2026.10.07 | ₩33,971 | ₩34,199 | ₩33,971 | ₩34,199 | +0.67% | 711 |
| 2026.10.06 | ₩34,132 | ₩34,132 | ₩34,132 | ₩34,132 | 0.00% | 470 |
| 2026.10.05 | ₩34,266 | ₩34,266 | ₩34,132 | ₩34,212 | -0.16% | 2.5천 |
| 2026.10.02 | ₩34,199 | ₩34,199 | ₩33,998 | ₩34,085 | -0.33% | 2.8천 |
| 2026.10.01 | ₩34,212 | ₩34,212 | ₩34,011 | ₩34,011 | -0.59% | 985 |
| 2026.09.30 | ₩34,280 | ₩34,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,801 |
| -1.40% |
| 7.6천 |
| 2026.09.29 | ₩34,440 | ₩34,440 | ₩34,057 | ₩34,057 | -1.11% | 2.3천 |
|---|
| 2026.09.28 | ₩33,917 | ₩34,306 | ₩33,917 | ₩34,306 | +1.15% | 1.7천 |
|---|
| 2026.09.25 | ₩34,199 | ₩34,199 | ₩34,199 | ₩34,199 | 0.00% | 273 |
|---|
| 2026.09.24 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 576 |
|---|
| 2026.09.23 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 1천 |
|---|
| 2026.09.22 | ₩34,078 | ₩34,199 | ₩34,078 | ₩34,092 | +0.04% | 2천 |
|---|
| 2026.09.21 | ₩34,317 | ₩34,317 | ₩34,317 | ₩34,317 | 0.00% | 553 |
|---|
| 2026.09.18 | ₩34,266 | ₩34,266 | ₩34,266 | ₩34,266 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩33,931 | ₩34,266 | ₩33,931 | ₩34,266 | +0.99% | 1.5천 |
|---|
| 2026.09.16 | ₩33,891 | ₩34,266 | ₩33,891 | ₩34,266 | +1.11% | 476 |
|---|
| 2026.09.15 | ₩34,333 | ₩34,360 | ₩33,931 | ₩34,011 | -0.94% | 7천 |
|---|
| 2026.09.14 | ₩34,467 | ₩34,467 | ₩34,280 | ₩34,333 | -0.39% | 4.1천 |
|---|
| 2026.09.11 | ₩34,333 | ₩34,333 | ₩34,320 | ₩34,333 | +0.00% | 1.6천 |
|---|
| 2026.09.10 | ₩34,199 | ₩34,508 | ₩34,199 | ₩34,467 | +0.78% | 2.8천 |
|---|
| 2026.09.09 | ₩34,226 | ₩34,226 | ₩34,226 | ₩34,226 | 0.00% | 115 |
|---|
| 2026.09.08 | ₩34,414 | ₩34,414 | ₩34,239 | ₩34,347 | -0.19% | 2.5천 |
|---|
| 2026.09.04 | ₩34,400 | ₩34,736 | ₩34,400 | ₩34,722 | +0.94% | 4.7천 |
|---|
| 2026.09.03 | ₩34,628 | ₩34,682 | ₩34,601 | ₩34,601 | -0.08% | 2.6천 |
|---|
| 2026.09.02 | ₩34,414 | ₩34,668 | ₩34,414 | ₩34,628 | +0.62% | 3.8천 |
|---|
| 2026.09.01 | ₩34,414 | ₩34,414 | ₩34,414 | ₩34,414 | 0.00% | 141 |
|---|
| 2026.08.31 | ₩34,414 | ₩34,601 | ₩34,373 | ₩34,601 | +0.55% | 2천 |
|---|
| 2026.08.28 | ₩34,414 | ₩34,588 | ₩34,414 | ₩34,588 | +0.51% | 241 |
|---|
| 2026.08.27 | ₩34,481 | ₩34,561 | ₩34,481 | ₩34,561 | +0.23% | 245 |
|---|
| 2026.08.26 | ₩34,601 | ₩34,655 | ₩34,601 | ₩34,625 | +0.07% | 3.3천 |
|---|
| 2026.08.25 | ₩34,601 | ₩34,601 | ₩34,501 | ₩34,568 | -0.10% | 3.9천 |
|---|
| 2026.08.24 | ₩34,481 | ₩34,575 | ₩34,481 | ₩34,575 | +0.27% | 206 |
|---|
| 2026.08.21 | ₩34,467 | ₩34,568 | ₩34,467 | ₩34,481 | +0.04% | 6.5천 |
|---|
| 2026.08.20 | ₩34,454 | ₩34,601 | ₩34,293 | ₩34,293 | -0.47% | 7.6천 |
|---|
| 2026.08.19 | ₩34,333 | ₩34,655 | ₩34,333 | ₩34,601 | +0.78% | 1.7천 |
|---|
| 2026.08.18 | ₩34,373 | ₩34,373 | ₩34,373 | ₩34,373 | 0.00% | 188 |
|---|
| 2026.08.17 | ₩34,427 | ₩34,427 | ₩34,360 | ₩34,360 | -0.19% | 522 |
|---|
| 2026.08.14 | ₩34,655 | ₩34,655 | ₩34,333 | ₩34,534 | -0.35% | 748 |
|---|
| 2026.08.13 | ₩34,333 | ₩34,333 | ₩34,333 | ₩34,333 | 0.00% | 170 |
|---|
| 2026.08.12 | ₩34,333 | ₩34,333 | ₩34,333 | ₩34,333 | 0.00% | 249 |
|---|
| 2026.08.11 | ₩34,400 | ₩34,400 | ₩34,384 | ₩34,384 | -0.05% | 465 |
|---|
| 2026.08.10 | ₩34,333 | ₩34,588 | ₩34,333 | ₩34,548 | +0.62% | 1.4천 |
|---|
| 2026.08.07 | ₩34,293 | ₩34,434 | ₩34,293 | ₩34,387 | +0.27% | 519 |
|---|
| 2026.08.06 | ₩34,333 | ₩34,333 | ₩34,333 | ₩34,333 | 0.00% | 110 |
|---|
| 2026.08.05 | ₩34,467 | ₩34,642 | ₩34,467 | ₩34,501 | +0.10% | 1.2천 |
|---|
| 2026.08.04 | ₩34,588 | ₩34,803 | ₩34,467 | ₩34,467 | -0.35% | 5.1천 |
|---|
| 2026.08.03 | ₩34,199 | ₩34,601 | ₩34,199 | ₩34,601 | +1.18% | 408 |
|---|
| 2026.07.31 | ₩34,548 | ₩34,548 | ₩34,427 | ₩34,427 | -0.35% | 836 |
|---|
| 2026.07.30 | ₩34,347 | ₩34,347 | ₩34,347 | ₩34,347 | 0.00% | 726 |
|---|
| 2026.07.29 | ₩34,360 | ₩34,360 | ₩34,360 | ₩34,360 | 0.00% | 290 |
|---|
| 2026.07.28 | ₩34,293 | ₩34,293 | ₩34,293 | ₩34,293 | 0.00% | 171 |
|---|
| 2026.07.27 | ₩34,226 | ₩34,601 | ₩34,226 | ₩34,601 | +1.10% | 883 |
|---|
| 2026.07.24 | ₩34,132 | ₩34,132 | ₩34,132 | ₩34,132 | 0.00% | 236 |
|---|
| 2026.07.23 | ₩34,400 | ₩34,722 | ₩34,400 | ₩34,695 | +0.86% | 2.1천 |
|---|
| 2026.07.22 | ₩34,159 | ₩34,454 | ₩34,159 | ₩34,416 | +0.75% | 404 |
|---|
| 2026.07.21 | ₩34,400 | ₩34,400 | ₩34,146 | ₩34,146 | -0.74% | 403 |
|---|
| 2026.07.20 | ₩34,025 | ₩34,280 | ₩34,025 | ₩34,119 | +0.28% | 2.6천 |
|---|
| 2026.07.17 | ₩34,266 | ₩34,427 | ₩34,266 | ₩34,427 | +0.47% | 406 |
|---|
| 2026.07.16 | ₩34,132 | ₩34,467 | ₩34,132 | ₩34,467 | +0.98% | 2.8천 |
|---|
| 2026.07.15 | ₩34,440 | ₩34,440 | ₩34,440 | ₩34,440 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩34,092 | ₩34,454 | ₩34,092 | ₩34,440 | +1.02% | 597 |
|---|
| 2026.07.13 | ₩34,400 | ₩34,400 | ₩34,119 | ₩34,119 | -0.82% | 1.2천 |
|---|
| 2026.07.10 | ₩34,253 | ₩34,467 | ₩34,253 | ₩34,467 | +0.63% | 479 |
|---|
| 2026.07.09 | ₩34,199 | ₩34,454 | ₩34,199 | ₩34,440 | +0.71% | 503 |
|---|
| 2026.07.08 | ₩34,199 | ₩34,352 | ₩34,199 | ₩34,266 | +0.20% | 663 |
|---|
| 2026.07.07 | ₩34,132 | ₩34,333 | ₩34,132 | ₩34,253 | +0.35% | 3.2천 |
|---|
| 2026.07.06 | ₩34,306 | ₩34,333 | ₩34,306 | ₩34,333 | +0.08% | 1.4천 |
|---|
| 2026.07.02 | ₩34,132 | ₩34,467 | ₩34,052 | ₩34,078 | -0.16% | 1.3천 |
|---|
| 2026.07.01 | ₩34,253 | ₩34,467 | ₩34,253 | ₩34,333 | +0.23% | 4.7천 |
|---|
| 2026.06.30 | ₩34,092 | ₩34,233 | ₩34,092 | ₩34,233 | +0.41% | 762 |
|---|
| 2026.06.29 | ₩33,917 | ₩33,917 | ₩33,917 | ₩33,917 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩33,917 | ₩33,917 | ₩33,917 | ₩33,917 | 0.00% | 263 |
|---|
| 2026.06.25 | ₩34,025 | ₩34,446 | ₩34,025 | ₩34,446 | +1.24% | 335 |
|---|
| 2026.06.24 | ₩34,078 | ₩34,199 | ₩34,078 | ₩34,199 | +0.35% | 239 |
|---|
| 2026.06.23 | ₩34,145 | ₩34,266 | ₩34,145 | ₩34,266 | +0.35% | 248 |
|---|
| 2026.06.22 | ₩34,145 | ₩34,333 | ₩33,974 | ₩34,333 | +0.55% | 4천 |
|---|
| 2026.06.18 | ₩33,984 | ₩34,467 | ₩33,984 | ₩34,332 | +1.02% | 5.4천 |
|---|
| 2026.06.17 | ₩34,199 | ₩34,239 | ₩34,144 | ₩34,144 | -0.16% | 2천 |
|---|
| 2026.06.16 | ₩34,186 | ₩34,186 | ₩34,095 | ₩34,095 | -0.27% | 934 |
|---|
| 2026.06.15 | ₩34,373 | ₩34,373 | ₩34,180 | ₩34,186 | -0.55% | 2천 |
|---|
| 2026.06.12 | ₩34,038 | ₩34,038 | ₩34,038 | ₩34,038 | 0.00% | 290 |
|---|
| 2026.06.11 | ₩34,011 | ₩34,333 | ₩34,011 | ₩34,132 | +0.35% | 2.6천 |
|---|
| 2026.06.10 | ₩34,199 | ₩34,199 | ₩34,132 | ₩34,139 | -0.18% | 8.8천 |
|---|
| 2026.06.09 | ₩34,132 | ₩34,132 | ₩33,824 | ₩34,038 | -0.28% | 4천 |
|---|
| 2026.06.08 | ₩34,601 | ₩34,601 | ₩34,347 | ₩34,534 | -0.19% | 739 |
|---|
| 2026.06.05 | ₩34,642 | ₩34,642 | ₩34,639 | ₩34,639 | -0.01% | 979 |
|---|
| 2026.06.04 | ₩34,387 | ₩34,387 | ₩34,387 | ₩34,387 | 0.00% | 223 |
|---|
| 2026.06.03 | ₩34,333 | ₩34,534 | ₩34,333 | ₩34,534 | +0.59% | 1.5천 |
|---|
| 2026.06.02 | ₩34,722 | ₩34,722 | ₩34,434 | ₩34,434 | -0.83% | 2.4천 |
|---|
| 2026.06.01 | ₩34,454 | ₩34,601 | ₩34,454 | ₩34,601 | +0.43% | 960 |
|---|
| 2026.05.29 | ₩34,360 | ₩34,575 | ₩34,333 | ₩34,575 | +0.62% | 3.1천 |
|---|
| 2026.05.28 | ₩34,360 | ₩34,575 | ₩34,360 | ₩34,360 | 0.00% | 841 |
|---|
| 2026.05.27 | ₩34,199 | ₩34,644 | ₩34,199 | ₩34,644 | +1.30% | 2.8천 |
|---|
| 2026.05.26 | ₩34,440 | ₩34,440 | ₩34,065 | ₩34,098 | -0.99% | 4.9천 |
|---|
| 2026.05.22 | ₩34,266 | ₩34,816 | ₩34,219 | ₩34,440 | +0.51% | 1.2만 |
|---|
| 2026.05.21 | ₩34,347 | ₩34,400 | ₩34,226 | ₩34,333 | -0.04% | 1.7천 |
|---|
| 2026.05.20 | ₩34,199 | ₩34,601 | ₩34,121 | ₩34,467 | +0.78% | 1.2만 |
|---|
| 2026.05.19 | ₩34,400 | ₩34,427 | ₩34,038 | ₩34,199 | -0.58% | 3.3천 |
|---|
| 2026.05.18 | ₩34,199 | ₩34,333 | ₩34,199 | ₩34,333 | +0.39% | 681 |
|---|
| 2026.05.15 | ₩34,052 | ₩34,561 | ₩34,052 | ₩34,561 | +1.50% | 1.8천 |
|---|
| 2026.05.14 | ₩34,333 | ₩34,454 | ₩34,333 | ₩34,333 | 0.00% | 2.3천 |
|---|
| 2026.05.13 | ₩34,333 | ₩34,333 | ₩34,333 | ₩34,333 | 0.00% | 1.7천 |
|---|
| 2026.05.12 | ₩34,454 | ₩34,467 | ₩34,333 | ₩34,333 | -0.35% | 5.6천 |
|---|
| 2026.05.11 | ₩34,454 | ₩34,454 | ₩34,454 | ₩34,454 | -0.00% | 1.6천 |
|---|
| 2026.05.08 | ₩34,454 | ₩34,454 | ₩34,266 | ₩34,266 | -0.54% | 700 |
|---|
| 2026.05.07 | ₩34,333 | ₩34,458 | ₩34,333 | ₩34,458 | +0.36% | 2.6천 |
|---|
| 2026.05.06 | ₩34,521 | ₩34,521 | ₩34,306 | ₩34,387 | -0.39% | 1.2천 |
|---|
| 2026.05.05 | ₩34,280 | ₩34,467 | ₩33,891 | ₩34,343 | +0.19% | 2.5천 |
|---|
| 2026.05.04 | ₩34,300 | ₩34,400 | ₩34,300 | ₩34,400 | +0.29% | 2천 |
|---|
| 2026.05.01 | ₩34,199 | ₩34,199 | ₩34,199 | ₩34,199 | 0.00% | 1.2천 |
|---|
| 2026.04.30 | ₩34,038 | ₩34,333 | ₩34,038 | ₩34,065 | +0.08% | 2.8천 |
|---|
| 2026.04.29 | ₩33,931 | ₩34,038 | ₩33,931 | ₩33,998 | +0.20% | 1.6천 |
|---|
| 2026.04.28 | ₩34,306 | ₩34,306 | ₩33,984 | ₩34,065 | -0.70% | 7.2천 |
|---|
| 2026.04.27 | ₩34,186 | ₩34,186 | ₩34,078 | ₩34,172 | -0.04% | 658 |
|---|
| 2026.04.24 | ₩34,186 | ₩34,186 | ₩34,125 | ₩34,172 | -0.04% | 805 |
|---|
| 2026.04.23 | ₩34,119 | ₩34,135 | ₩34,078 | ₩34,078 | -0.12% | 762 |
|---|
| 2026.04.22 | ₩34,051 | ₩34,333 | ₩33,944 | ₩34,333 | +0.83% | 1.7만 |
|---|
| 2026.04.21 | ₩34,058 | ₩34,119 | ₩33,904 | ₩34,065 | +0.02% | 4.2천 |
|---|
| 2026.04.20 | ₩34,387 | ₩34,427 | ₩34,125 | ₩34,125 | -0.76% | 4천 |
|---|
| 2026.04.17 | ₩34,333 | ₩34,400 | ₩34,333 | ₩34,333 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩34,306 | ₩34,333 | ₩34,306 | ₩34,333 | +0.08% | 825 |
|---|
| 2026.04.15 | ₩34,199 | ₩34,219 | ₩34,199 | ₩34,219 | +0.06% | 2.2천 |
|---|
| 2026.04.14 | ₩34,132 | ₩34,320 | ₩34,132 | ₩34,320 | +0.55% | 3.3천 |
|---|
| 2026.04.13 | ₩34,025 | ₩34,132 | ₩34,025 | ₩34,132 | +0.32% | 399 |
|---|
| 2026.04.10 | ₩33,877 | ₩34,038 | ₩33,824 | ₩34,024 | +0.43% | 2.3천 |
|---|
| 2026.04.09 | ₩34,226 | ₩34,320 | ₩33,797 | ₩33,797 | -1.25% | 2.9천 |
|---|
| 2026.04.08 | ₩34,199 | ₩34,199 | ₩34,199 | ₩34,199 | 0.00% | 355 |
|---|
| 2026.04.07 | ₩34,078 | ₩34,333 | ₩34,078 | ₩34,333 | +0.75% | 1.1천 |
|---|
| 2026.04.06 | ₩34,199 | ₩34,199 | ₩33,998 | ₩34,038 | -0.47% | 3.7천 |
|---|
| 2026.04.02 | ₩33,891 | ₩34,132 | ₩33,756 | ₩34,011 | +0.36% | 4.5천 |
|---|
| 2026.04.01 | ₩33,931 | ₩33,931 | ₩33,931 | ₩33,931 | 0.00% | 518 |
|---|
| 2026.03.31 | ₩34,668 | ₩34,668 | ₩33,931 | ₩33,931 | -2.13% | 2.8천 |
|---|
| 2026.03.30 | ₩34,078 | ₩34,534 | ₩34,052 | ₩34,052 | -0.08% | 2.6천 |
|---|
| 2026.03.27 | ₩34,575 | ₩34,575 | ₩34,575 | ₩34,575 | 0.00% | 114 |
|---|
| 2026.03.26 | ₩33,972 | ₩34,353 | ₩33,972 | ₩34,353 | +1.12% | 778 |
|---|
| 2026.03.25 | ₩34,199 | ₩34,333 | ₩34,025 | ₩34,333 | +0.39% | 3.7천 |
|---|
| 2026.03.24 | ₩34,400 | ₩34,400 | ₩34,025 | ₩34,132 | -0.78% | 1.8천 |
|---|
| 2026.03.23 | ₩33,958 | ₩34,428 | ₩33,958 | ₩33,998 | +0.12% | 4.7천 |
|---|
| 2026.03.20 | ₩34,038 | ₩34,038 | ₩33,958 | ₩33,958 | -0.24% | 394 |
|---|
| 2026.03.19 | ₩34,078 | ₩34,722 | ₩34,078 | ₩34,314 | +0.69% | 2.1천 |
|---|
| 2026.03.18 | ₩34,065 | ₩34,400 | ₩34,065 | ₩34,166 | +0.30% | 2.6천 |
|---|
| 2026.03.17 | ₩34,467 | ₩34,606 | ₩34,387 | ₩34,387 | -0.23% | 3.8천 |
|---|
| 2026.03.16 | ₩34,534 | ₩34,534 | ₩34,373 | ₩34,400 | -0.39% | 4.7천 |
|---|
| 2026.03.13 | ₩34,286 | ₩34,883 | ₩34,286 | ₩34,551 | +0.77% | 3.9천 |
|---|
| 2026.03.12 | ₩34,736 | ₩34,762 | ₩34,467 | ₩34,668 | -0.19% | 4.8천 |
|---|
| 2026.03.11 | ₩34,668 | ₩34,682 | ₩34,478 | ₩34,682 | +0.04% | 1.6만 |
|---|
| 2026.03.10 | ₩34,467 | ₩34,829 | ₩34,360 | ₩34,668 | +0.58% | 5 |
|---|
| 2026.03.09 | ₩34,065 | ₩34,440 | ₩33,850 | ₩34,333 | +0.79% | 5 |
|---|
| 2026.03.06 | ₩34,870 | ₩34,870 | ₩34,420 | ₩34,420 | -1.29% | 5 |
|---|
| 2026.03.05 | ₩34,427 | ₩34,722 | ₩34,427 | ₩34,722 | +0.86% | 5 |
|---|
| 2026.03.04 | ₩34,065 | ₩34,421 | ₩34,065 | ₩34,421 | +1.04% | 5 |
|---|
| 2026.03.03 | ₩34,454 | ₩34,454 | ₩34,347 | ₩34,373 | -0.23% | 5 |
|---|
| 2026.03.02 | ₩34,454 | ₩34,467 | ₩34,400 | ₩34,467 | +0.04% | 5 |
|---|
| 2026.02.27 | ₩33,998 | ₩34,588 | ₩33,998 | ₩34,467 | +1.38% | 5 |
|---|
| 2026.02.26 | ₩34,145 | ₩34,145 | ₩34,065 | ₩34,065 | -0.24% | 1.8천 |
|---|
| 2026.02.25 | ₩34,266 | ₩34,333 | ₩33,730 | ₩33,824 | -1.29% | 5 |
|---|
| 2026.02.24 | ₩34,320 | ₩34,434 | ₩34,199 | ₩34,259 | -0.18% | 5 |
|---|
| 2026.02.23 | ₩34,132 | ₩34,440 | ₩34,081 | ₩34,360 | +0.67% | 5 |
|---|
| 2026.02.20 | ₩34,306 | ₩34,534 | ₩34,199 | ₩34,471 | +0.48% | 3.6천 |
|---|
| 2026.02.19 | ₩34,266 | ₩34,487 | ₩33,998 | ₩34,065 | -0.59% | 1.3만 |
|---|
| 2026.02.18 | ₩34,440 | ₩34,467 | ₩33,998 | ₩34,119 | -0.93% | 1.6만 |
|---|
| 2026.02.17 | ₩34,400 | ₩34,400 | ₩34,199 | ₩34,293 | -0.31% | 5.9천 |
|---|
| 2026.02.13 | ₩34,650 | ₩34,650 | ₩34,110 | ₩34,400 | -0.72% | 6.7천 |
|---|
| 2026.02.12 | ₩34,575 | ₩34,601 | ₩34,347 | ₩34,347 | -0.66% | 4.6천 |
|---|
| 2026.02.11 | ₩34,347 | ₩34,385 | ₩34,333 | ₩34,333 | -0.04% | 1.2천 |
|---|
| 2026.02.10 | ₩34,333 | ₩34,398 | ₩34,333 | ₩34,360 | +0.08% | 2.5천 |
|---|
| 2026.02.09 | ₩34,508 | ₩34,521 | ₩34,132 | ₩34,132 | -1.09% | 5.1천 |
|---|
| 2026.02.06 | ₩34,333 | ₩34,521 | ₩33,998 | ₩34,360 | +0.08% | 5.5천 |
|---|
| 2026.02.05 | ₩34,186 | ₩34,414 | ₩34,186 | ₩34,266 | +0.24% | 3.7천 |
|---|
| 2026.02.04 | ₩34,313 | ₩34,440 | ₩34,199 | ₩34,434 | +0.35% | 5천 |
|---|
| 2026.02.03 | ₩34,406 | ₩34,406 | ₩34,286 | ₩34,286 | -0.35% | 480 |
|---|
| 2026.02.02 | ₩34,716 | ₩34,716 | ₩34,716 | ₩34,716 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩34,628 | ₩34,716 | ₩34,528 | ₩34,716 | +0.25% | 3.3천 |
|---|
| 2026.01.29 | ₩34,427 | ₩34,615 | ₩34,427 | ₩34,548 | +0.35% | 1.5천 |
|---|
| 2026.01.28 | ₩34,588 | ₩34,628 | ₩34,588 | ₩34,628 | +0.12% | 1.2천 |
|---|
| 2026.01.27 | ₩34,601 | ₩34,601 | ₩34,400 | ₩34,400 | -0.58% | 525 |
|---|
| 2026.01.26 | ₩34,628 | ₩34,628 | ₩34,333 | ₩34,333 | -0.85% | 478 |
|---|
| 2026.01.23 | ₩34,347 | ₩34,628 | ₩34,347 | ₩34,628 | +0.82% | 2.3천 |
|---|
| 2026.01.22 | ₩34,508 | ₩34,575 | ₩34,440 | ₩34,575 | +0.19% | 888 |
|---|
| 2026.01.21 | ₩34,306 | ₩34,306 | ₩34,306 | ₩34,306 | 0.00% | 375 |
|---|
| 2026.01.20 | ₩34,333 | ₩34,333 | ₩34,132 | ₩34,333 | 0.00% | 355 |
|---|
| 2026.01.16 | ₩34,132 | ₩34,132 | ₩34,132 | ₩34,132 | 0.00% | 383 |
|---|
| 2026.01.15 | ₩34,280 | ₩34,435 | ₩34,280 | ₩34,435 | +0.45% | 816 |
|---|
| 2026.01.14 | ₩34,601 | ₩34,601 | ₩34,601 | ₩34,601 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩34,601 | ₩34,601 | ₩34,601 | ₩34,601 | 0.00% | 302 |
|---|
| 2026.01.12 | ₩34,333 | ₩34,494 | ₩34,333 | ₩34,333 | +0.00% | 455 |
|---|
| 2026.01.09 | ₩34,253 | ₩34,253 | ₩34,065 | ₩34,065 | -0.55% | 793 |
|---|
| 2026.01.08 | ₩34,615 | ₩34,615 | ₩34,145 | ₩34,145 | -1.36% | 258 |
|---|
| 2026.01.07 | ₩34,199 | ₩34,212 | ₩34,119 | ₩34,119 | -0.24% | 1.6천 |
|---|
| 2026.01.06 | ₩34,199 | ₩34,287 | ₩34,199 | ₩34,212 | +0.04% | 1.3천 |
|---|
| 2026.01.05 | ₩34,145 | ₩34,380 | ₩34,145 | ₩34,380 | +0.69% | 548 |
|---|
| 2026.01.02 | ₩34,132 | ₩34,132 | ₩34,132 | ₩34,132 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩34,132 | ₩34,132 | ₩34,132 | ₩34,132 | +0.00% | 871 |
|---|
| 2025.12.30 | ₩34,078 | ₩34,145 | ₩34,078 | ₩34,145 | +0.20% | 626 |
|---|
| 2025.12.29 | ₩34,065 | ₩34,186 | ₩34,065 | ₩34,186 | +0.35% | 539 |
|---|
| 2025.12.26 | ₩34,168 | ₩34,168 | ₩34,159 | ₩34,159 | -0.03% | 705 |
|---|
| 2025.12.24 | ₩34,132 | ₩34,132 | ₩34,132 | ₩34,132 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,864 | ₩34,199 | ₩33,864 | ₩34,132 | +0.79% | 2.9천 |
|---|
| 2025.12.22 | ₩34,199 | ₩34,199 | ₩33,944 | ₩33,944 | -0.75% | 1.6천 |
|---|
| 2025.12.19 | ₩34,038 | ₩34,038 | ₩33,947 | ₩33,947 | -0.27% | 485 |
|---|
| 2025.12.18 | ₩34,132 | ₩34,132 | ₩33,958 | ₩33,998 | -0.39% | 2.1천 |
|---|
| 2025.12.17 | ₩34,065 | ₩34,199 | ₩34,052 | ₩34,052 | -0.04% | 1.8천 |
|---|
| 2025.12.16 | ₩34,333 | ₩34,333 | ₩34,065 | ₩34,065 | -0.78% | 1.5천 |
|---|
| 2025.12.15 | ₩34,333 | ₩34,333 | ₩34,333 | ₩34,333 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩34,588 | ₩34,588 | ₩34,333 | ₩34,333 | -0.74% | 273 |
|---|
| 2025.12.11 | ₩34,431 | ₩34,575 | ₩34,431 | ₩34,494 | +0.18% | 946 |
|---|
| 2025.12.10 | ₩34,065 | ₩34,467 | ₩34,039 | ₩34,467 | +1.18% | 7.3천 |
|---|
| 2025.12.09 | ₩33,984 | ₩33,984 | ₩33,877 | ₩33,971 | -0.04% | 3.1천 |
|---|
| 2025.12.08 | ₩34,065 | ₩34,065 | ₩33,622 | ₩33,984 | -0.24% | 5.6천 |
|---|
| 2025.12.05 | ₩34,655 | ₩34,789 | ₩34,601 | ₩34,789 | +0.39% | 609 |
|---|
| 2025.12.04 | ₩34,373 | ₩34,601 | ₩34,373 | ₩34,601 | +0.66% | 417 |
|---|
| 2025.12.03 | ₩34,347 | ₩34,870 | ₩34,347 | ₩34,534 | +0.55% | 1.4천 |
|---|
| 2025.12.02 | ₩34,360 | ₩34,588 | ₩34,320 | ₩34,588 | +0.66% | 2.3천 |
|---|
| 2025.12.01 | ₩34,360 | ₩34,360 | ₩34,266 | ₩34,360 | 0.00% | 336 |
|---|
| 2025.11.28 | ₩34,374 | ₩34,374 | ₩34,374 | ₩34,374 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,065 | ₩34,414 | ₩34,065 | ₩34,374 | +0.91% | 1.7천 |
|---|
| 2025.11.25 | ₩34,360 | ₩34,762 | ₩34,360 | ₩34,762 | +1.17% | 374 |
|---|
| 2025.11.24 | ₩34,360 | ₩34,816 | ₩34,360 | ₩34,491 | +0.38% | 778 |
|---|
| 2025.11.21 | ₩34,159 | ₩34,430 | ₩34,159 | ₩34,430 | +0.79% | 1.9천 |
|---|
| 2025.11.20 | ₩34,534 | ₩34,534 | ₩33,542 | ₩34,132 | -1.16% | 4천 |
|---|
| 2025.11.19 | ₩34,682 | ₩34,816 | ₩34,682 | ₩34,816 | +0.39% | 612 |
|---|
| 2025.11.18 | ₩34,695 | ₩34,754 | ₩34,615 | ₩34,615 | -0.23% | 1.2만 |
|---|
| 2025.11.17 | ₩34,521 | ₩34,695 | ₩34,521 | ₩34,695 | +0.51% | 3.3천 |
|---|
| 2025.11.14 | ₩34,333 | ₩34,427 | ₩34,320 | ₩34,333 | 0.00% | 1.8천 |
|---|
| 2025.11.13 | ₩34,199 | ₩34,199 | ₩34,199 | ₩34,199 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩34,011 | ₩34,347 | ₩34,011 | ₩34,199 | +0.55% | 2.5천 |
|---|
| 2025.11.11 | ₩34,172 | ₩34,172 | ₩34,172 | ₩34,172 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩33,998 | ₩34,186 | ₩33,998 | ₩34,172 | +0.51% | 2.2천 |
|---|
| 2025.11.07 | ₩34,038 | ₩34,145 | ₩34,038 | ₩34,145 | +0.32% | 742 |
|---|
| 2025.11.06 | ₩34,075 | ₩34,075 | ₩34,075 | ₩34,075 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩34,075 | ₩34,075 | ₩34,075 | ₩34,075 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩34,199 | ₩34,199 | ₩33,998 | ₩34,075 | -0.36% | 1.7천 |
|---|
| 2025.11.03 | ₩34,004 | ₩34,360 | ₩34,004 | ₩34,078 | +0.22% | 4.2천 |
|---|
| 2025.10.31 | ₩34,378 | ₩34,378 | ₩34,347 | ₩34,347 | -0.09% | 1.1천 |
|---|
| 2025.10.30 | ₩33,998 | ₩34,199 | ₩33,998 | ₩34,042 | +0.13% | 4.6천 |
|---|
| 2025.10.29 | ₩34,226 | ₩34,226 | ₩34,064 | ₩34,186 | -0.12% | 2.9천 |
|---|
| 2025.10.28 | ₩34,195 | ₩34,471 | ₩34,194 | ₩34,226 | +0.09% | 1.7천 |
|---|
| 2025.10.27 | ₩34,179 | ₩34,179 | ₩34,179 | ₩34,179 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩34,105 | ₩34,179 | ₩34,105 | ₩34,179 | +0.22% | 1.4천 |
|---|
| 2025.10.23 | ₩33,931 | ₩33,931 | ₩33,931 | ₩33,931 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,931 | ₩34,065 | ₩33,897 | ₩33,931 | 0.00% | 7.7천 |
|---|
| 2025.10.21 | ₩34,199 | ₩34,199 | ₩34,132 | ₩34,132 | -0.20% | 2.3천 |
|---|
| 2025.10.20 | ₩34,199 | ₩34,199 | ₩33,998 | ₩34,132 | -0.20% | 4.1천 |
|---|
| 2025.10.17 | ₩34,199 | ₩34,199 | ₩34,159 | ₩34,199 | 0.00% | 4.6천 |
|---|
| 2025.10.16 | ₩34,266 | ₩34,373 | ₩34,266 | ₩34,280 | +0.04% | 2.8천 |
|---|
| 2025.10.15 | ₩34,655 | ₩34,655 | ₩34,226 | ₩34,266 | -1.12% | 5천 |
|---|
| 2025.10.14 | ₩34,515 | ₩34,655 | ₩34,515 | ₩34,655 | +0.41% | 1.1천 |
|---|
| 2025.10.13 | ₩34,736 | ₩34,803 | ₩34,736 | ₩34,762 | +0.08% | 4.4천 |
|---|
| 2025.10.10 | ₩34,521 | ₩35,213 | ₩34,521 | ₩34,695 | +0.51% | 1.9천 |
|---|
