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 | ₩33,953 | ₩34,180 | ₩33,953 | ₩34,055 | +0.30% | 1.5천 |
| 2026.10.08 | ₩34,167 | ₩34,167 | ₩34,040 | ₩34,040 | -0.37% | 1.9천 |
| 2026.10.07 | ₩33,886 | ₩34,113 | ₩33,886 | ₩34,113 | +0.67% | 711 |
| 2026.10.06 | ₩34,047 | ₩34,047 | ₩34,047 | ₩34,047 | 0.00% | 470 |
| 2026.10.05 | ₩34,180 | ₩34,180 | ₩34,047 | ₩34,127 | -0.16% | 2.5천 |
| 2026.10.02 | ₩34,113 | ₩34,113 | ₩33,913 | ₩34,000 | -0.33% | 2.8천 |
| 2026.10.01 | ₩34,127 | ₩34,127 | ₩33,926 | ₩33,926 | -0.59% | 985 |
| 2026.09.30 | ₩34,194 | ₩34,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,717 |
| -1.40% |
| 7.6천 |
| 2026.09.29 | ₩34,354 | ₩34,354 | ₩33,971 | ₩33,971 | -1.11% | 2.3천 |
|---|
| 2026.09.28 | ₩33,832 | ₩34,220 | ₩33,832 | ₩34,220 | +1.15% | 1.7천 |
|---|
| 2026.09.25 | ₩34,113 | ₩34,113 | ₩34,113 | ₩34,113 | 0.00% | 273 |
|---|
| 2026.09.24 | ₩34,080 | ₩34,080 | ₩34,080 | ₩34,080 | 0.00% | 576 |
|---|
| 2026.09.23 | ₩33,980 | ₩33,980 | ₩33,980 | ₩33,980 | 0.00% | 1천 |
|---|
| 2026.09.22 | ₩33,993 | ₩34,113 | ₩33,993 | ₩34,007 | +0.04% | 2천 |
|---|
| 2026.09.21 | ₩34,231 | ₩34,231 | ₩34,231 | ₩34,231 | 0.00% | 553 |
|---|
| 2026.09.18 | ₩34,180 | ₩34,180 | ₩34,180 | ₩34,180 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩33,846 | ₩34,180 | ₩33,846 | ₩34,180 | +0.99% | 1.5천 |
|---|
| 2026.09.16 | ₩33,806 | ₩34,180 | ₩33,806 | ₩34,180 | +1.11% | 476 |
|---|
| 2026.09.15 | ₩34,247 | ₩34,274 | ₩33,846 | ₩33,926 | -0.94% | 7천 |
|---|
| 2026.09.14 | ₩34,381 | ₩34,381 | ₩34,194 | ₩34,247 | -0.39% | 4.1천 |
|---|
| 2026.09.11 | ₩34,247 | ₩34,247 | ₩34,234 | ₩34,247 | +0.00% | 1.6천 |
|---|
| 2026.09.10 | ₩34,113 | ₩34,421 | ₩34,113 | ₩34,381 | +0.78% | 2.8천 |
|---|
| 2026.09.09 | ₩34,140 | ₩34,140 | ₩34,140 | ₩34,140 | 0.00% | 115 |
|---|
| 2026.09.08 | ₩34,327 | ₩34,327 | ₩34,154 | ₩34,261 | -0.19% | 2.5천 |
|---|
| 2026.09.04 | ₩34,314 | ₩34,649 | ₩34,314 | ₩34,635 | +0.94% | 4.7천 |
|---|
| 2026.09.03 | ₩34,541 | ₩34,595 | ₩34,515 | ₩34,515 | -0.08% | 2.6천 |
|---|
| 2026.09.02 | ₩34,327 | ₩34,582 | ₩34,327 | ₩34,541 | +0.62% | 3.8천 |
|---|
| 2026.09.01 | ₩34,327 | ₩34,327 | ₩34,327 | ₩34,327 | 0.00% | 141 |
|---|
| 2026.08.31 | ₩34,327 | ₩34,515 | ₩34,287 | ₩34,515 | +0.55% | 2천 |
|---|
| 2026.08.28 | ₩34,327 | ₩34,501 | ₩34,327 | ₩34,501 | +0.51% | 241 |
|---|
| 2026.08.27 | ₩34,394 | ₩34,475 | ₩34,394 | ₩34,475 | +0.23% | 245 |
|---|
| 2026.08.26 | ₩34,515 | ₩34,568 | ₩34,515 | ₩34,538 | +0.07% | 3.3천 |
|---|
| 2026.08.25 | ₩34,515 | ₩34,515 | ₩34,414 | ₩34,481 | -0.10% | 3.9천 |
|---|
| 2026.08.24 | ₩34,394 | ₩34,488 | ₩34,394 | ₩34,488 | +0.27% | 206 |
|---|
| 2026.08.21 | ₩34,381 | ₩34,481 | ₩34,381 | ₩34,394 | +0.04% | 6.5천 |
|---|
| 2026.08.20 | ₩34,368 | ₩34,515 | ₩34,207 | ₩34,207 | -0.47% | 7.6천 |
|---|
| 2026.08.19 | ₩34,247 | ₩34,568 | ₩34,247 | ₩34,515 | +0.78% | 1.7천 |
|---|
| 2026.08.18 | ₩34,287 | ₩34,287 | ₩34,287 | ₩34,287 | 0.00% | 188 |
|---|
| 2026.08.17 | ₩34,341 | ₩34,341 | ₩34,274 | ₩34,274 | -0.19% | 522 |
|---|
| 2026.08.14 | ₩34,568 | ₩34,568 | ₩34,247 | ₩34,448 | -0.35% | 748 |
|---|
| 2026.08.13 | ₩34,247 | ₩34,247 | ₩34,247 | ₩34,247 | 0.00% | 170 |
|---|
| 2026.08.12 | ₩34,247 | ₩34,247 | ₩34,247 | ₩34,247 | 0.00% | 249 |
|---|
| 2026.08.11 | ₩34,314 | ₩34,314 | ₩34,298 | ₩34,298 | -0.05% | 465 |
|---|
| 2026.08.10 | ₩34,247 | ₩34,501 | ₩34,247 | ₩34,461 | +0.62% | 1.4천 |
|---|
| 2026.08.07 | ₩34,207 | ₩34,348 | ₩34,207 | ₩34,301 | +0.27% | 519 |
|---|
| 2026.08.06 | ₩34,247 | ₩34,247 | ₩34,247 | ₩34,247 | 0.00% | 110 |
|---|
| 2026.08.05 | ₩34,381 | ₩34,555 | ₩34,381 | ₩34,414 | +0.10% | 1.2천 |
|---|
| 2026.08.04 | ₩34,501 | ₩34,715 | ₩34,381 | ₩34,381 | -0.35% | 5.1천 |
|---|
| 2026.08.03 | ₩34,113 | ₩34,515 | ₩34,113 | ₩34,515 | +1.18% | 408 |
|---|
| 2026.07.31 | ₩34,461 | ₩34,461 | ₩34,341 | ₩34,341 | -0.35% | 836 |
|---|
| 2026.07.30 | ₩34,261 | ₩34,261 | ₩34,261 | ₩34,261 | 0.00% | 726 |
|---|
| 2026.07.29 | ₩34,274 | ₩34,274 | ₩34,274 | ₩34,274 | 0.00% | 290 |
|---|
| 2026.07.28 | ₩34,207 | ₩34,207 | ₩34,207 | ₩34,207 | 0.00% | 171 |
|---|
| 2026.07.27 | ₩34,141 | ₩34,515 | ₩34,140 | ₩34,515 | +1.10% | 883 |
|---|
| 2026.07.24 | ₩34,047 | ₩34,047 | ₩34,047 | ₩34,047 | 0.00% | 236 |
|---|
| 2026.07.23 | ₩34,314 | ₩34,635 | ₩34,314 | ₩34,608 | +0.86% | 2.1천 |
|---|
| 2026.07.22 | ₩34,073 | ₩34,368 | ₩34,073 | ₩34,330 | +0.75% | 404 |
|---|
| 2026.07.21 | ₩34,314 | ₩34,314 | ₩34,061 | ₩34,061 | -0.74% | 403 |
|---|
| 2026.07.20 | ₩33,939 | ₩34,194 | ₩33,939 | ₩34,033 | +0.28% | 2.6천 |
|---|
| 2026.07.17 | ₩34,180 | ₩34,341 | ₩34,180 | ₩34,341 | +0.47% | 406 |
|---|
| 2026.07.16 | ₩34,047 | ₩34,381 | ₩34,047 | ₩34,381 | +0.98% | 2.8천 |
|---|
| 2026.07.15 | ₩34,354 | ₩34,354 | ₩34,354 | ₩34,354 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩34,006 | ₩34,368 | ₩34,006 | ₩34,354 | +1.02% | 597 |
|---|
| 2026.07.13 | ₩34,314 | ₩34,314 | ₩34,033 | ₩34,033 | -0.82% | 1.2천 |
|---|
| 2026.07.10 | ₩34,167 | ₩34,381 | ₩34,167 | ₩34,381 | +0.63% | 479 |
|---|
| 2026.07.09 | ₩34,113 | ₩34,368 | ₩34,113 | ₩34,354 | +0.71% | 503 |
|---|
| 2026.07.08 | ₩34,113 | ₩34,266 | ₩34,113 | ₩34,180 | +0.20% | 663 |
|---|
| 2026.07.07 | ₩34,047 | ₩34,247 | ₩34,047 | ₩34,167 | +0.35% | 3.2천 |
|---|
| 2026.07.06 | ₩34,220 | ₩34,247 | ₩34,220 | ₩34,247 | +0.08% | 1.4천 |
|---|
| 2026.07.02 | ₩34,047 | ₩34,381 | ₩33,966 | ₩33,993 | -0.16% | 1.3천 |
|---|
| 2026.07.01 | ₩34,167 | ₩34,381 | ₩34,167 | ₩34,247 | +0.23% | 4.7천 |
|---|
| 2026.06.30 | ₩34,006 | ₩34,147 | ₩34,006 | ₩34,147 | +0.41% | 762 |
|---|
| 2026.06.29 | ₩33,832 | ₩33,832 | ₩33,832 | ₩33,832 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩33,832 | ₩33,832 | ₩33,832 | ₩33,832 | 0.00% | 263 |
|---|
| 2026.06.25 | ₩33,939 | ₩34,360 | ₩33,939 | ₩34,360 | +1.24% | 335 |
|---|
| 2026.06.24 | ₩33,993 | ₩34,113 | ₩33,993 | ₩34,113 | +0.35% | 239 |
|---|
| 2026.06.23 | ₩34,060 | ₩34,180 | ₩34,060 | ₩34,180 | +0.35% | 248 |
|---|
| 2026.06.22 | ₩34,060 | ₩34,247 | ₩33,889 | ₩34,247 | +0.55% | 4천 |
|---|
| 2026.06.18 | ₩33,899 | ₩34,381 | ₩33,899 | ₩34,246 | +1.02% | 5.4천 |
|---|
| 2026.06.17 | ₩34,113 | ₩34,154 | ₩34,059 | ₩34,059 | -0.16% | 2천 |
|---|
| 2026.06.16 | ₩34,100 | ₩34,100 | ₩34,010 | ₩34,010 | -0.27% | 934 |
|---|
| 2026.06.15 | ₩34,287 | ₩34,287 | ₩34,095 | ₩34,100 | -0.55% | 2천 |
|---|
| 2026.06.12 | ₩33,953 | ₩33,953 | ₩33,953 | ₩33,953 | 0.00% | 290 |
|---|
| 2026.06.11 | ₩33,926 | ₩34,247 | ₩33,926 | ₩34,047 | +0.35% | 2.6천 |
|---|
| 2026.06.10 | ₩34,113 | ₩34,113 | ₩34,047 | ₩34,053 | -0.18% | 8.8천 |
|---|
| 2026.06.09 | ₩34,047 | ₩34,047 | ₩33,739 | ₩33,953 | -0.28% | 4천 |
|---|
| 2026.06.08 | ₩34,515 | ₩34,515 | ₩34,261 | ₩34,448 | -0.19% | 739 |
|---|
| 2026.06.05 | ₩34,555 | ₩34,555 | ₩34,553 | ₩34,553 | -0.01% | 979 |
|---|
| 2026.06.04 | ₩34,301 | ₩34,301 | ₩34,301 | ₩34,301 | 0.00% | 223 |
|---|
| 2026.06.03 | ₩34,247 | ₩34,448 | ₩34,247 | ₩34,448 | +0.59% | 1.5천 |
|---|
| 2026.06.02 | ₩34,635 | ₩34,635 | ₩34,348 | ₩34,348 | -0.83% | 2.4천 |
|---|
| 2026.06.01 | ₩34,368 | ₩34,515 | ₩34,368 | ₩34,515 | +0.43% | 960 |
|---|
| 2026.05.29 | ₩34,274 | ₩34,488 | ₩34,247 | ₩34,488 | +0.62% | 3.1천 |
|---|
| 2026.05.28 | ₩34,274 | ₩34,488 | ₩34,274 | ₩34,274 | 0.00% | 841 |
|---|
| 2026.05.27 | ₩34,113 | ₩34,558 | ₩34,113 | ₩34,558 | +1.30% | 2.8천 |
|---|
| 2026.05.26 | ₩34,354 | ₩34,354 | ₩33,980 | ₩34,013 | -0.99% | 4.9천 |
|---|
| 2026.05.22 | ₩34,180 | ₩34,729 | ₩34,133 | ₩34,354 | +0.51% | 1.2만 |
|---|
| 2026.05.21 | ₩34,261 | ₩34,314 | ₩34,140 | ₩34,247 | -0.04% | 1.7천 |
|---|
| 2026.05.20 | ₩34,113 | ₩34,515 | ₩34,036 | ₩34,381 | +0.78% | 1.2만 |
|---|
| 2026.05.19 | ₩34,314 | ₩34,341 | ₩33,953 | ₩34,113 | -0.58% | 3.3천 |
|---|
| 2026.05.18 | ₩34,113 | ₩34,247 | ₩34,113 | ₩34,247 | +0.39% | 681 |
|---|
| 2026.05.15 | ₩33,966 | ₩34,475 | ₩33,966 | ₩34,475 | +1.50% | 1.8천 |
|---|
| 2026.05.14 | ₩34,247 | ₩34,368 | ₩34,247 | ₩34,247 | 0.00% | 2.3천 |
|---|
| 2026.05.13 | ₩34,247 | ₩34,247 | ₩34,247 | ₩34,247 | 0.00% | 1.7천 |
|---|
| 2026.05.12 | ₩34,368 | ₩34,381 | ₩34,247 | ₩34,247 | -0.35% | 5.6천 |
|---|
| 2026.05.11 | ₩34,368 | ₩34,368 | ₩34,367 | ₩34,367 | -0.00% | 1.6천 |
|---|
| 2026.05.08 | ₩34,368 | ₩34,368 | ₩34,180 | ₩34,180 | -0.54% | 700 |
|---|
| 2026.05.07 | ₩34,247 | ₩34,371 | ₩34,247 | ₩34,371 | +0.36% | 2.6천 |
|---|
| 2026.05.06 | ₩34,434 | ₩34,434 | ₩34,220 | ₩34,301 | -0.39% | 1.2천 |
|---|
| 2026.05.05 | ₩34,194 | ₩34,381 | ₩33,806 | ₩34,257 | +0.19% | 2.5천 |
|---|
| 2026.05.04 | ₩34,214 | ₩34,314 | ₩34,214 | ₩34,314 | +0.29% | 2천 |
|---|
| 2026.05.01 | ₩34,113 | ₩34,113 | ₩34,113 | ₩34,113 | 0.00% | 1.2천 |
|---|
| 2026.04.30 | ₩33,953 | ₩34,247 | ₩33,953 | ₩33,980 | +0.08% | 2.8천 |
|---|
| 2026.04.29 | ₩33,846 | ₩33,953 | ₩33,846 | ₩33,913 | +0.20% | 1.6천 |
|---|
| 2026.04.28 | ₩34,220 | ₩34,220 | ₩33,899 | ₩33,980 | -0.70% | 7.2천 |
|---|
| 2026.04.27 | ₩34,100 | ₩34,100 | ₩33,993 | ₩34,087 | -0.04% | 658 |
|---|
| 2026.04.24 | ₩34,100 | ₩34,100 | ₩34,040 | ₩34,087 | -0.04% | 805 |
|---|
| 2026.04.23 | ₩34,033 | ₩34,050 | ₩33,993 | ₩33,993 | -0.12% | 762 |
|---|
| 2026.04.22 | ₩33,966 | ₩34,247 | ₩33,859 | ₩34,247 | +0.83% | 1.7만 |
|---|
| 2026.04.21 | ₩33,973 | ₩34,033 | ₩33,819 | ₩33,979 | +0.02% | 4.2천 |
|---|
| 2026.04.20 | ₩34,301 | ₩34,341 | ₩34,040 | ₩34,040 | -0.76% | 4천 |
|---|
| 2026.04.17 | ₩34,247 | ₩34,314 | ₩34,247 | ₩34,247 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩34,220 | ₩34,247 | ₩34,220 | ₩34,247 | +0.08% | 825 |
|---|
| 2026.04.15 | ₩34,113 | ₩34,133 | ₩34,113 | ₩34,133 | +0.06% | 2.2천 |
|---|
| 2026.04.14 | ₩34,047 | ₩34,234 | ₩34,047 | ₩34,234 | +0.55% | 3.3천 |
|---|
| 2026.04.13 | ₩33,939 | ₩34,047 | ₩33,939 | ₩34,047 | +0.32% | 399 |
|---|
| 2026.04.10 | ₩33,792 | ₩33,953 | ₩33,739 | ₩33,939 | +0.43% | 2.3천 |
|---|
| 2026.04.09 | ₩34,140 | ₩34,234 | ₩33,712 | ₩33,712 | -1.25% | 2.9천 |
|---|
| 2026.04.08 | ₩34,113 | ₩34,113 | ₩34,113 | ₩34,113 | 0.00% | 355 |
|---|
| 2026.04.07 | ₩33,993 | ₩34,247 | ₩33,993 | ₩34,247 | +0.75% | 1.1천 |
|---|
| 2026.04.06 | ₩34,113 | ₩34,113 | ₩33,913 | ₩33,953 | -0.47% | 3.7천 |
|---|
| 2026.04.02 | ₩33,806 | ₩34,047 | ₩33,672 | ₩33,926 | +0.36% | 4.5천 |
|---|
| 2026.04.01 | ₩33,846 | ₩33,846 | ₩33,846 | ₩33,846 | 0.00% | 518 |
|---|
| 2026.03.31 | ₩34,582 | ₩34,582 | ₩33,846 | ₩33,846 | -2.13% | 2.8천 |
|---|
| 2026.03.30 | ₩33,993 | ₩34,448 | ₩33,966 | ₩33,966 | -0.08% | 2.6천 |
|---|
| 2026.03.27 | ₩34,488 | ₩34,488 | ₩34,488 | ₩34,488 | 0.00% | 114 |
|---|
| 2026.03.26 | ₩33,887 | ₩34,267 | ₩33,887 | ₩34,267 | +1.12% | 778 |
|---|
| 2026.03.25 | ₩34,113 | ₩34,247 | ₩33,939 | ₩34,247 | +0.39% | 3.7천 |
|---|
| 2026.03.24 | ₩34,314 | ₩34,314 | ₩33,940 | ₩34,047 | -0.78% | 1.8천 |
|---|
| 2026.03.23 | ₩33,873 | ₩34,341 | ₩33,872 | ₩33,913 | +0.12% | 4.7천 |
|---|
| 2026.03.20 | ₩33,953 | ₩33,953 | ₩33,873 | ₩33,873 | -0.24% | 394 |
|---|
| 2026.03.19 | ₩33,993 | ₩34,635 | ₩33,993 | ₩34,228 | +0.69% | 2.1천 |
|---|
| 2026.03.18 | ₩33,980 | ₩34,314 | ₩33,980 | ₩34,080 | +0.30% | 2.6천 |
|---|
| 2026.03.17 | ₩34,381 | ₩34,519 | ₩34,301 | ₩34,301 | -0.23% | 3.8천 |
|---|
| 2026.03.16 | ₩34,448 | ₩34,448 | ₩34,287 | ₩34,314 | -0.39% | 4.7천 |
|---|
| 2026.03.13 | ₩34,200 | ₩34,796 | ₩34,200 | ₩34,465 | +0.77% | 3.9천 |
|---|
| 2026.03.12 | ₩34,649 | ₩34,675 | ₩34,381 | ₩34,582 | -0.19% | 4.8천 |
|---|
| 2026.03.11 | ₩34,582 | ₩34,595 | ₩34,391 | ₩34,595 | +0.04% | 1.6만 |
|---|
| 2026.03.10 | ₩34,381 | ₩34,742 | ₩34,274 | ₩34,582 | +0.58% | 5 |
|---|
| 2026.03.09 | ₩33,980 | ₩34,354 | ₩33,766 | ₩34,247 | +0.79% | 5 |
|---|
| 2026.03.06 | ₩34,782 | ₩34,782 | ₩34,334 | ₩34,334 | -1.29% | 5 |
|---|
| 2026.03.05 | ₩34,341 | ₩34,635 | ₩34,341 | ₩34,635 | +0.86% | 5 |
|---|
| 2026.03.04 | ₩33,980 | ₩34,335 | ₩33,980 | ₩34,335 | +1.04% | 5 |
|---|
| 2026.03.03 | ₩34,368 | ₩34,368 | ₩34,261 | ₩34,287 | -0.23% | 5 |
|---|
| 2026.03.02 | ₩34,368 | ₩34,381 | ₩34,314 | ₩34,381 | +0.04% | 5 |
|---|
| 2026.02.27 | ₩33,913 | ₩34,501 | ₩33,913 | ₩34,381 | +1.38% | 5 |
|---|
| 2026.02.26 | ₩34,060 | ₩34,060 | ₩33,980 | ₩33,980 | -0.24% | 1.8천 |
|---|
| 2026.02.25 | ₩34,180 | ₩34,247 | ₩33,645 | ₩33,739 | -1.29% | 5 |
|---|
| 2026.02.24 | ₩34,234 | ₩34,348 | ₩34,113 | ₩34,174 | -0.18% | 5 |
|---|
| 2026.02.23 | ₩34,047 | ₩34,354 | ₩33,995 | ₩34,274 | +0.67% | 5 |
|---|
| 2026.02.20 | ₩34,220 | ₩34,448 | ₩34,113 | ₩34,385 | +0.48% | 3.6천 |
|---|
| 2026.02.19 | ₩34,180 | ₩34,401 | ₩33,913 | ₩33,980 | -0.59% | 1.3만 |
|---|
| 2026.02.18 | ₩34,354 | ₩34,381 | ₩33,913 | ₩34,033 | -0.93% | 1.6만 |
|---|
| 2026.02.17 | ₩34,314 | ₩34,314 | ₩34,113 | ₩34,207 | -0.31% | 5.9천 |
|---|
| 2026.02.13 | ₩34,563 | ₩34,563 | ₩34,024 | ₩34,314 | -0.72% | 6.7천 |
|---|
| 2026.02.12 | ₩34,488 | ₩34,515 | ₩34,261 | ₩34,261 | -0.66% | 4.6천 |
|---|
| 2026.02.11 | ₩34,261 | ₩34,299 | ₩34,247 | ₩34,247 | -0.04% | 1.2천 |
|---|
| 2026.02.10 | ₩34,247 | ₩34,312 | ₩34,247 | ₩34,274 | +0.08% | 2.5천 |
|---|
| 2026.02.09 | ₩34,421 | ₩34,434 | ₩34,047 | ₩34,047 | -1.09% | 5.1천 |
|---|
| 2026.02.06 | ₩34,247 | ₩34,434 | ₩33,913 | ₩34,274 | +0.08% | 5.5천 |
|---|
| 2026.02.05 | ₩34,100 | ₩34,327 | ₩34,100 | ₩34,180 | +0.24% | 3.7천 |
|---|
| 2026.02.04 | ₩34,227 | ₩34,354 | ₩34,113 | ₩34,348 | +0.35% | 5천 |
|---|
| 2026.02.03 | ₩34,320 | ₩34,320 | ₩34,200 | ₩34,200 | -0.35% | 480 |
|---|
| 2026.02.02 | ₩34,629 | ₩34,629 | ₩34,629 | ₩34,629 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩34,541 | ₩34,629 | ₩34,441 | ₩34,629 | +0.25% | 3.3천 |
|---|
| 2026.01.29 | ₩34,341 | ₩34,528 | ₩34,341 | ₩34,461 | +0.35% | 1.5천 |
|---|
| 2026.01.28 | ₩34,501 | ₩34,541 | ₩34,501 | ₩34,541 | +0.12% | 1.2천 |
|---|
| 2026.01.27 | ₩34,515 | ₩34,515 | ₩34,314 | ₩34,314 | -0.58% | 525 |
|---|
| 2026.01.26 | ₩34,541 | ₩34,541 | ₩34,247 | ₩34,247 | -0.85% | 478 |
|---|
| 2026.01.23 | ₩34,261 | ₩34,541 | ₩34,261 | ₩34,541 | +0.82% | 2.3천 |
|---|
| 2026.01.22 | ₩34,421 | ₩34,488 | ₩34,354 | ₩34,488 | +0.19% | 888 |
|---|
| 2026.01.21 | ₩34,220 | ₩34,220 | ₩34,220 | ₩34,220 | 0.00% | 375 |
|---|
| 2026.01.20 | ₩34,247 | ₩34,247 | ₩34,047 | ₩34,247 | 0.00% | 355 |
|---|
| 2026.01.16 | ₩34,047 | ₩34,047 | ₩34,047 | ₩34,047 | 0.00% | 383 |
|---|
| 2026.01.15 | ₩34,194 | ₩34,349 | ₩34,194 | ₩34,349 | +0.45% | 816 |
|---|
| 2026.01.14 | ₩34,515 | ₩34,515 | ₩34,515 | ₩34,515 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩34,515 | ₩34,515 | ₩34,515 | ₩34,515 | 0.00% | 302 |
|---|
| 2026.01.12 | ₩34,247 | ₩34,408 | ₩34,247 | ₩34,247 | +0.00% | 455 |
|---|
| 2026.01.09 | ₩34,167 | ₩34,167 | ₩33,980 | ₩33,980 | -0.55% | 793 |
|---|
| 2026.01.08 | ₩34,528 | ₩34,528 | ₩34,060 | ₩34,060 | -1.36% | 258 |
|---|
| 2026.01.07 | ₩34,113 | ₩34,127 | ₩34,033 | ₩34,033 | -0.24% | 1.6천 |
|---|
| 2026.01.06 | ₩34,113 | ₩34,201 | ₩34,113 | ₩34,127 | +0.04% | 1.3천 |
|---|
| 2026.01.05 | ₩34,060 | ₩34,294 | ₩34,060 | ₩34,294 | +0.69% | 548 |
|---|
| 2026.01.02 | ₩34,047 | ₩34,047 | ₩34,047 | ₩34,047 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩34,047 | ₩34,047 | ₩34,047 | ₩34,047 | +0.00% | 871 |
|---|
| 2025.12.30 | ₩33,993 | ₩34,060 | ₩33,993 | ₩34,060 | +0.20% | 626 |
|---|
| 2025.12.29 | ₩33,980 | ₩34,100 | ₩33,980 | ₩34,100 | +0.35% | 539 |
|---|
| 2025.12.26 | ₩34,082 | ₩34,082 | ₩34,073 | ₩34,073 | -0.03% | 705 |
|---|
| 2025.12.24 | ₩34,047 | ₩34,047 | ₩34,047 | ₩34,047 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,779 | ₩34,113 | ₩33,779 | ₩34,047 | +0.79% | 2.9천 |
|---|
| 2025.12.22 | ₩34,113 | ₩34,113 | ₩33,859 | ₩33,859 | -0.75% | 1.6천 |
|---|
| 2025.12.19 | ₩33,953 | ₩33,953 | ₩33,861 | ₩33,861 | -0.27% | 485 |
|---|
| 2025.12.18 | ₩34,047 | ₩34,047 | ₩33,873 | ₩33,913 | -0.39% | 2.1천 |
|---|
| 2025.12.17 | ₩33,980 | ₩34,113 | ₩33,966 | ₩33,966 | -0.04% | 1.8천 |
|---|
| 2025.12.16 | ₩34,247 | ₩34,247 | ₩33,980 | ₩33,980 | -0.78% | 1.5천 |
|---|
| 2025.12.15 | ₩34,247 | ₩34,247 | ₩34,247 | ₩34,247 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩34,501 | ₩34,501 | ₩34,247 | ₩34,247 | -0.74% | 273 |
|---|
| 2025.12.11 | ₩34,345 | ₩34,488 | ₩34,345 | ₩34,408 | +0.18% | 946 |
|---|
| 2025.12.10 | ₩33,980 | ₩34,381 | ₩33,954 | ₩34,381 | +1.18% | 7.3천 |
|---|
| 2025.12.09 | ₩33,899 | ₩33,899 | ₩33,792 | ₩33,886 | -0.04% | 3.1천 |
|---|
| 2025.12.08 | ₩33,980 | ₩33,980 | ₩33,538 | ₩33,899 | -0.24% | 5.6천 |
|---|
| 2025.12.05 | ₩34,568 | ₩34,702 | ₩34,515 | ₩34,702 | +0.39% | 609 |
|---|
| 2025.12.04 | ₩34,287 | ₩34,515 | ₩34,287 | ₩34,515 | +0.66% | 417 |
|---|
| 2025.12.03 | ₩34,261 | ₩34,782 | ₩34,261 | ₩34,448 | +0.55% | 1.4천 |
|---|
| 2025.12.02 | ₩34,274 | ₩34,501 | ₩34,234 | ₩34,501 | +0.66% | 2.3천 |
|---|
| 2025.12.01 | ₩34,274 | ₩34,274 | ₩34,180 | ₩34,274 | 0.00% | 336 |
|---|
| 2025.11.28 | ₩34,287 | ₩34,287 | ₩34,287 | ₩34,287 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,980 | ₩34,327 | ₩33,980 | ₩34,287 | +0.91% | 1.7천 |
|---|
| 2025.11.25 | ₩34,274 | ₩34,675 | ₩34,274 | ₩34,675 | +1.17% | 374 |
|---|
| 2025.11.24 | ₩34,274 | ₩34,729 | ₩34,274 | ₩34,405 | +0.38% | 778 |
|---|
| 2025.11.21 | ₩34,073 | ₩34,344 | ₩34,073 | ₩34,344 | +0.79% | 1.9천 |
|---|
| 2025.11.20 | ₩34,448 | ₩34,448 | ₩33,458 | ₩34,047 | -1.16% | 4천 |
|---|
| 2025.11.19 | ₩34,595 | ₩34,729 | ₩34,595 | ₩34,729 | +0.39% | 612 |
|---|
| 2025.11.18 | ₩34,608 | ₩34,667 | ₩34,528 | ₩34,528 | -0.23% | 1.2만 |
|---|
| 2025.11.17 | ₩34,434 | ₩34,608 | ₩34,434 | ₩34,608 | +0.51% | 3.3천 |
|---|
| 2025.11.14 | ₩34,247 | ₩34,341 | ₩34,234 | ₩34,247 | 0.00% | 1.8천 |
|---|
| 2025.11.13 | ₩34,113 | ₩34,113 | ₩34,113 | ₩34,113 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩33,926 | ₩34,261 | ₩33,926 | ₩34,113 | +0.55% | 2.5천 |
|---|
| 2025.11.11 | ₩34,087 | ₩34,087 | ₩34,087 | ₩34,087 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩33,913 | ₩34,100 | ₩33,913 | ₩34,087 | +0.51% | 2.2천 |
|---|
| 2025.11.07 | ₩33,953 | ₩34,060 | ₩33,953 | ₩34,060 | +0.32% | 742 |
|---|
| 2025.11.06 | ₩33,990 | ₩33,990 | ₩33,990 | ₩33,990 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,990 | ₩33,990 | ₩33,990 | ₩33,990 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩34,113 | ₩34,113 | ₩33,913 | ₩33,990 | -0.36% | 1.7천 |
|---|
| 2025.11.03 | ₩33,919 | ₩34,274 | ₩33,919 | ₩33,993 | +0.22% | 4.2천 |
|---|
| 2025.10.31 | ₩34,292 | ₩34,292 | ₩34,261 | ₩34,261 | -0.09% | 1.1천 |
|---|
| 2025.10.30 | ₩33,913 | ₩34,113 | ₩33,913 | ₩33,956 | +0.13% | 4.6천 |
|---|
| 2025.10.29 | ₩34,140 | ₩34,140 | ₩33,978 | ₩34,100 | -0.12% | 2.9천 |
|---|
| 2025.10.28 | ₩34,110 | ₩34,385 | ₩34,108 | ₩34,140 | +0.09% | 1.7천 |
|---|
| 2025.10.27 | ₩34,094 | ₩34,094 | ₩34,094 | ₩34,094 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩34,020 | ₩34,094 | ₩34,020 | ₩34,094 | +0.22% | 1.4천 |
|---|
| 2025.10.23 | ₩33,846 | ₩33,846 | ₩33,846 | ₩33,846 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,846 | ₩33,980 | ₩33,812 | ₩33,846 | 0.00% | 7.7천 |
|---|
| 2025.10.21 | ₩34,113 | ₩34,113 | ₩34,047 | ₩34,047 | -0.20% | 2.3천 |
|---|
| 2025.10.20 | ₩34,113 | ₩34,113 | ₩33,913 | ₩34,047 | -0.20% | 4.1천 |
|---|
| 2025.10.17 | ₩34,113 | ₩34,113 | ₩34,073 | ₩34,113 | 0.00% | 4.6천 |
|---|
| 2025.10.16 | ₩34,180 | ₩34,287 | ₩34,180 | ₩34,194 | +0.04% | 2.8천 |
|---|
| 2025.10.15 | ₩34,568 | ₩34,569 | ₩34,140 | ₩34,180 | -1.12% | 5천 |
|---|
| 2025.10.14 | ₩34,428 | ₩34,568 | ₩34,428 | ₩34,568 | +0.41% | 1.1천 |
|---|
| 2025.10.13 | ₩34,649 | ₩34,715 | ₩34,649 | ₩34,675 | +0.08% | 4.4천 |
|---|
| 2025.10.10 | ₩34,434 | ₩35,125 | ₩34,434 | ₩34,608 | +0.51% | 1.9천 |
|---|
