시장 데이터를 불러오는 중
NGL ENERGY PARTNERS LP 9.00% Class B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partnership interests · NGL-PB · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,439 | ₩34,439 | ₩34,305 | ₩34,331 | -0.31% | 8천 |
| 2026.10.08 | ₩34,492 | ₩34,492 | ₩34,238 | ₩34,238 | -0.74% | 6.1천 |
| 2026.10.07 | ₩34,010 | ₩34,372 | ₩34,010 | ₩34,238 | +0.67% | 1.2만 |
| 2026.10.06 | ₩34,358 | ₩34,506 | ₩34,238 | ₩34,251 | -0.31% | 1.6만 |
| 2026.10.05 | ₩34,358 | ₩34,358 | ₩34,097 | ₩34,331 | -0.08% | 6.8천 |
| 2026.10.02 | ₩34,264 | ₩34,291 | ₩34,171 | ₩34,291 | +0.08% | 1.3만 |
| 2026.10.01 | ₩33,501 | ₩34,184 | ₩33,259 | ₩34,117 | +1.84% | 8.7만 |
| 2026.09.30 | ₩34,707 | ₩35,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,171 |
| ₩34,197 |
| -1.47% |
| 32.9만 |
| 2026.09.29 | ₩34,640 | ₩34,774 | ₩34,640 | ₩34,707 | +0.19% | 9.2천 |
|---|
| 2026.09.28 | ₩34,573 | ₩34,720 | ₩34,573 | ₩34,715 | +0.41% | 1.7만 |
|---|
| 2026.09.25 | ₩34,707 | ₩34,721 | ₩34,465 | ₩34,719 | +0.04% | 3.6만 |
|---|
| 2026.09.24 | ₩34,747 | ₩34,747 | ₩34,599 | ₩34,613 | -0.38% | 6.4천 |
|---|
| 2026.09.23 | ₩34,760 | ₩34,760 | ₩34,599 | ₩34,626 | -0.39% | 8.9천 |
|---|
| 2026.09.22 | ₩34,774 | ₩34,774 | ₩34,680 | ₩34,680 | -0.27% | 2.5천 |
|---|
| 2026.09.21 | ₩34,760 | ₩34,760 | ₩34,573 | ₩34,586 | -0.50% | 1.5만 |
|---|
| 2026.09.18 | ₩34,425 | ₩34,772 | ₩34,425 | ₩34,573 | +0.43% | 1.7만 |
|---|
| 2026.09.17 | ₩34,573 | ₩34,707 | ₩34,573 | ₩34,573 | 0.00% | 9.7천 |
|---|
| 2026.09.16 | ₩34,573 | ₩34,613 | ₩34,573 | ₩34,573 | 0.00% | 3.2만 |
|---|
| 2026.09.15 | ₩34,733 | ₩34,733 | ₩34,573 | ₩34,573 | -0.46% | 2.2천 |
|---|
| 2026.09.14 | ₩34,774 | ₩34,774 | ₩34,573 | ₩34,573 | -0.58% | 8.5천 |
|---|
| 2026.09.11 | ₩34,774 | ₩34,774 | ₩34,573 | ₩34,627 | -0.42% | 6.7천 |
|---|
| 2026.09.10 | ₩34,747 | ₩34,773 | ₩34,398 | ₩34,573 | -0.50% | 3.9천 |
|---|
| 2026.09.09 | ₩34,573 | ₩34,673 | ₩34,573 | ₩34,586 | +0.04% | 3.7천 |
|---|
| 2026.09.08 | ₩34,739 | ₩34,739 | ₩34,573 | ₩34,573 | -0.48% | 710 |
|---|
| 2026.09.04 | ₩34,606 | ₩34,707 | ₩34,573 | ₩34,653 | +0.14% | 7.1천 |
|---|
| 2026.09.03 | ₩34,171 | ₩34,680 | ₩34,171 | ₩34,619 | +1.31% | 8.5천 |
|---|
| 2026.09.02 | ₩34,707 | ₩34,807 | ₩34,707 | ₩34,707 | 0.00% | 923 |
|---|
| 2026.09.01 | ₩34,720 | ₩34,720 | ₩34,305 | ₩34,573 | -0.42% | 6.3천 |
|---|
| 2026.08.31 | ₩34,707 | ₩34,921 | ₩34,680 | ₩34,921 | +0.62% | 1.2만 |
|---|
| 2026.08.28 | ₩34,707 | ₩34,787 | ₩34,707 | ₩34,787 | +0.23% | 2.8천 |
|---|
| 2026.08.27 | ₩34,733 | ₩34,774 | ₩34,733 | ₩34,774 | +0.12% | 3.2천 |
|---|
| 2026.08.26 | ₩34,733 | ₩34,733 | ₩34,719 | ₩34,719 | -0.04% | 2천 |
|---|
| 2026.08.25 | ₩34,774 | ₩34,774 | ₩34,733 | ₩34,733 | -0.12% | 1.8천 |
|---|
| 2026.08.24 | ₩34,787 | ₩34,787 | ₩34,720 | ₩34,787 | 0.00% | 5.4천 |
|---|
| 2026.08.21 | ₩34,707 | ₩34,774 | ₩34,707 | ₩34,740 | +0.10% | 4.3천 |
|---|
| 2026.08.20 | ₩34,673 | ₩34,774 | ₩34,640 | ₩34,720 | +0.14% | 7.4천 |
|---|
| 2026.08.19 | ₩34,640 | ₩35,296 | ₩34,453 | ₩35,296 | +1.90% | 7.8만 |
|---|
| 2026.08.18 | ₩34,439 | ₩34,640 | ₩34,439 | ₩34,640 | +0.58% | 1.1만 |
|---|
| 2026.08.17 | ₩34,130 | ₩34,586 | ₩34,130 | ₩34,586 | +1.33% | 1.4만 |
|---|
| 2026.08.14 | ₩34,278 | ₩34,439 | ₩34,238 | ₩34,363 | +0.25% | 5.4천 |
|---|
| 2026.08.13 | ₩34,439 | ₩34,509 | ₩34,439 | ₩34,465 | +0.08% | 1.1만 |
|---|
| 2026.08.12 | ₩34,358 | ₩34,506 | ₩34,224 | ₩34,405 | +0.14% | 4.1천 |
|---|
| 2026.08.11 | ₩34,184 | ₩34,385 | ₩34,184 | ₩34,305 | +0.35% | 1.9천 |
|---|
| 2026.08.10 | ₩34,305 | ₩34,506 | ₩34,171 | ₩34,318 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩34,519 | ₩34,519 | ₩34,305 | ₩34,305 | -0.62% | 1.8만 |
|---|
| 2026.08.06 | ₩34,372 | ₩34,506 | ₩34,372 | ₩34,506 | +0.39% | 6.2천 |
|---|
| 2026.08.05 | ₩34,211 | ₩34,442 | ₩34,117 | ₩34,442 | +0.68% | 1.3만 |
|---|
| 2026.08.04 | ₩34,238 | ₩34,238 | ₩34,037 | ₩34,063 | -0.51% | 6.9천 |
|---|
| 2026.08.03 | ₩33,903 | ₩34,278 | ₩33,903 | ₩34,238 | +0.99% | 9.4천 |
|---|
| 2026.07.31 | ₩34,037 | ₩34,107 | ₩33,849 | ₩33,903 | -0.39% | 64만 |
|---|
| 2026.07.30 | ₩34,063 | ₩34,063 | ₩33,836 | ₩33,836 | -0.67% | 64.3만 |
|---|
| 2026.07.29 | ₩33,903 | ₩33,970 | ₩33,836 | ₩33,862 | -0.12% | 6.6천 |
|---|
| 2026.07.28 | ₩34,144 | ₩34,144 | ₩33,869 | ₩33,929 | -0.63% | 1.1만 |
|---|
| 2026.07.27 | ₩33,742 | ₩34,063 | ₩33,742 | ₩33,903 | +0.48% | 5.3천 |
|---|
| 2026.07.24 | ₩34,130 | ₩34,130 | ₩33,836 | ₩33,862 | -0.79% | 9.3천 |
|---|
| 2026.07.23 | ₩33,970 | ₩34,117 | ₩33,769 | ₩33,983 | +0.04% | 5.1천 |
|---|
| 2026.07.22 | ₩33,795 | ₩34,117 | ₩33,795 | ₩33,963 | +0.50% | 3.2천 |
|---|
| 2026.07.21 | ₩33,889 | ₩34,077 | ₩33,882 | ₩33,990 | +0.30% | 3.8천 |
|---|
| 2026.07.20 | ₩33,501 | ₩34,063 | ₩33,501 | ₩34,063 | +1.68% | 1만 |
|---|
| 2026.07.17 | ₩33,903 | ₩34,023 | ₩33,849 | ₩33,889 | -0.04% | 1.4만 |
|---|
| 2026.07.16 | ₩34,037 | ₩34,144 | ₩33,936 | ₩34,023 | -0.04% | 7.7천 |
|---|
| 2026.07.15 | ₩34,117 | ₩34,117 | ₩33,782 | ₩33,956 | -0.47% | 9.5천 |
|---|
| 2026.07.14 | ₩33,836 | ₩34,063 | ₩33,822 | ₩33,849 | +0.04% | 1.5만 |
|---|
| 2026.07.13 | ₩34,077 | ₩34,191 | ₩33,836 | ₩33,836 | -0.71% | 6.2천 |
|---|
| 2026.07.10 | ₩34,023 | ₩34,144 | ₩33,836 | ₩33,929 | -0.28% | 6.1천 |
|---|
| 2026.07.09 | ₩33,889 | ₩33,970 | ₩33,889 | ₩33,889 | 0.00% | 1.3만 |
|---|
| 2026.07.08 | ₩34,130 | ₩34,398 | ₩33,903 | ₩34,050 | -0.24% | 1만 |
|---|
| 2026.07.07 | ₩34,157 | ₩34,157 | ₩33,903 | ₩33,943 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩33,836 | ₩34,841 | ₩33,703 | ₩34,814 | +2.89% | 2.8만 |
|---|
| 2026.07.02 | ₩33,474 | ₩33,889 | ₩33,474 | ₩33,836 | +1.08% | 8.6만 |
|---|
| 2026.07.01 | ₩33,165 | ₩33,764 | ₩33,165 | ₩33,675 | +1.54% | 4.1만 |
|---|
| 2026.06.30 | ₩34,345 | ₩34,774 | ₩33,434 | ₩33,434 | -2.65% | 30.4만 |
|---|
| 2026.06.29 | ₩34,305 | ₩34,653 | ₩34,177 | ₩34,197 | -0.31% | 1.5만 |
|---|
| 2026.06.26 | ₩34,512 | ₩34,653 | ₩34,251 | ₩34,264 | -0.72% | 5.2만 |
|---|
| 2026.06.25 | ₩34,613 | ₩34,666 | ₩34,439 | ₩34,506 | -0.31% | 3.4만 |
|---|
| 2026.06.24 | ₩34,720 | ₩34,827 | ₩34,506 | ₩34,613 | -0.31% | 5만 |
|---|
| 2026.06.23 | ₩34,305 | ₩34,807 | ₩34,305 | ₩34,732 | +1.25% | 1.7만 |
|---|
| 2026.06.22 | ₩34,693 | ₩34,693 | ₩34,264 | ₩34,305 | -1.12% | 2.6만 |
|---|
| 2026.06.18 | ₩34,774 | ₩34,841 | ₩34,720 | ₩34,774 | 0.00% | 1.1만 |
|---|
| 2026.06.17 | ₩34,532 | ₩34,747 | ₩34,532 | ₩34,707 | +0.50% | 1.2만 |
|---|
| 2026.06.16 | ₩34,412 | ₩34,707 | ₩34,412 | ₩34,680 | +0.78% | 9.3천 |
|---|
| 2026.06.15 | ₩34,653 | ₩34,693 | ₩34,546 | ₩34,693 | +0.12% | 2.9만 |
|---|
| 2026.06.12 | ₩34,171 | ₩34,559 | ₩34,171 | ₩34,506 | +0.98% | 8.3천 |
|---|
| 2026.06.11 | ₩34,506 | ₩34,530 | ₩34,465 | ₩34,506 | 0.00% | 1.1만 |
|---|
| 2026.06.10 | ₩34,452 | ₩34,469 | ₩34,251 | ₩34,469 | +0.05% | 5.3천 |
|---|
| 2026.06.09 | ₩34,372 | ₩34,505 | ₩34,305 | ₩34,492 | +0.35% | 1만 |
|---|
| 2026.06.08 | ₩34,479 | ₩34,506 | ₩34,385 | ₩34,385 | -0.27% | 5.4천 |
|---|
| 2026.06.05 | ₩34,412 | ₩34,532 | ₩34,372 | ₩34,472 | +0.18% | 1.1만 |
|---|
| 2026.06.04 | ₩34,305 | ₩34,439 | ₩34,305 | ₩34,439 | +0.39% | 6.2천 |
|---|
| 2026.06.03 | ₩34,278 | ₩34,559 | ₩34,278 | ₩34,412 | +0.39% | 1.6만 |
|---|
| 2026.06.02 | ₩34,278 | ₩34,385 | ₩34,251 | ₩34,305 | +0.08% | 7.8천 |
|---|
| 2026.06.01 | ₩34,479 | ₩34,479 | ₩34,211 | ₩34,432 | -0.14% | 5.1천 |
|---|
| 2026.05.29 | ₩34,305 | ₩34,331 | ₩34,197 | ₩34,264 | -0.12% | 1.5만 |
|---|
| 2026.05.28 | ₩34,291 | ₩34,291 | ₩34,171 | ₩34,251 | -0.12% | 5.9천 |
|---|
| 2026.05.27 | ₩34,090 | ₩34,251 | ₩34,090 | ₩34,197 | +0.31% | 3.8만 |
|---|
| 2026.05.26 | ₩34,104 | ₩34,238 | ₩34,023 | ₩34,238 | +0.39% | 3.3만 |
|---|
| 2026.05.22 | ₩34,104 | ₩34,305 | ₩33,929 | ₩34,157 | +0.16% | 2.5만 |
|---|
| 2026.05.21 | ₩33,836 | ₩34,090 | ₩33,798 | ₩34,090 | +0.75% | 6.3만 |
|---|
| 2026.05.20 | ₩33,795 | ₩34,077 | ₩33,795 | ₩33,836 | +0.12% | 5.5만 |
|---|
| 2026.05.19 | ₩33,728 | ₩34,016 | ₩33,728 | ₩33,795 | +0.20% | 1.3만 |
|---|
| 2026.05.18 | ₩34,010 | ₩34,070 | ₩33,876 | ₩33,916 | -0.28% | 1.2만 |
|---|
| 2026.05.15 | ₩34,144 | ₩34,144 | ₩33,836 | ₩33,983 | -0.47% | 7.2천 |
|---|
| 2026.05.14 | ₩33,862 | ₩34,037 | ₩33,862 | ₩34,010 | +0.43% | 9천 |
|---|
| 2026.05.13 | ₩34,090 | ₩34,090 | ₩33,903 | ₩34,077 | -0.04% | 3.9천 |
|---|
| 2026.05.12 | ₩33,903 | ₩34,037 | ₩33,648 | ₩34,037 | +0.40% | 1.6만 |
|---|
| 2026.05.11 | ₩33,970 | ₩33,996 | ₩33,779 | ₩33,963 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩33,822 | ₩34,023 | ₩33,742 | ₩34,023 | +0.59% | 9.8천 |
|---|
| 2026.05.07 | ₩33,970 | ₩33,970 | ₩33,541 | ₩33,755 | -0.63% | 2.3만 |
|---|
| 2026.05.06 | ₩33,970 | ₩33,970 | ₩33,876 | ₩33,970 | 0.00% | 5.9천 |
|---|
| 2026.05.05 | ₩33,836 | ₩33,970 | ₩33,836 | ₩33,970 | +0.40% | 1.3만 |
|---|
| 2026.05.04 | ₩34,010 | ₩34,010 | ₩33,836 | ₩33,929 | -0.24% | 1.9만 |
|---|
| 2026.05.01 | ₩33,822 | ₩33,903 | ₩33,769 | ₩33,836 | +0.04% | 1.2만 |
|---|
| 2026.04.30 | ₩33,889 | ₩33,903 | ₩33,769 | ₩33,795 | -0.28% | 5.7만 |
|---|
| 2026.04.29 | ₩33,836 | ₩33,876 | ₩33,661 | ₩33,836 | 0.00% | 1.5만 |
|---|
| 2026.04.28 | ₩33,836 | ₩33,862 | ₩33,795 | ₩33,835 | -0.00% | 1만 |
|---|
| 2026.04.27 | ₩33,809 | ₩33,889 | ₩33,769 | ₩33,769 | -0.12% | 9.2천 |
|---|
| 2026.04.24 | ₩33,715 | ₩33,836 | ₩33,715 | ₩33,836 | +0.36% | 7.1천 |
|---|
| 2026.04.23 | ₩33,862 | ₩33,862 | ₩33,715 | ₩33,769 | -0.28% | 2.4만 |
|---|
| 2026.04.22 | ₩33,755 | ₩33,769 | ₩33,653 | ₩33,755 | 0.00% | 2.1만 |
|---|
| 2026.04.21 | ₩33,795 | ₩33,876 | ₩33,635 | ₩33,648 | -0.44% | 6.1천 |
|---|
| 2026.04.20 | ₩33,474 | ₩33,736 | ₩33,474 | ₩33,736 | +0.78% | 4만 |
|---|
| 2026.04.17 | ₩33,501 | ₩33,715 | ₩33,501 | ₩33,715 | +0.64% | 1.8만 |
|---|
| 2026.04.16 | ₩33,728 | ₩33,728 | ₩33,501 | ₩33,567 | -0.48% | 1.1만 |
|---|
| 2026.04.15 | ₩33,527 | ₩33,702 | ₩33,460 | ₩33,567 | +0.12% | 3.6만 |
|---|
| 2026.04.14 | ₩33,447 | ₩33,527 | ₩33,447 | ₩33,487 | +0.12% | 8.7천 |
|---|
| 2026.04.13 | ₩33,407 | ₩33,527 | ₩33,367 | ₩33,474 | +0.20% | 2.1만 |
|---|
| 2026.04.10 | ₩33,527 | ₩33,527 | ₩33,315 | ₩33,434 | -0.28% | 2만 |
|---|
| 2026.04.09 | ₩33,581 | ₩33,581 | ₩33,326 | ₩33,440 | -0.42% | 1.6만 |
|---|
| 2026.04.08 | ₩33,755 | ₩33,755 | ₩33,353 | ₩33,487 | -0.79% | 0 |
|---|
| 2026.04.07 | ₩33,621 | ₩33,621 | ₩33,353 | ₩33,353 | -0.80% | 9.6천 |
|---|
| 2026.04.06 | ₩33,246 | ₩33,768 | ₩33,246 | ₩33,434 | +0.56% | 2.5만 |
|---|
| 2026.04.02 | ₩33,139 | ₩33,232 | ₩32,964 | ₩33,232 | +0.28% | 1.6만 |
|---|
| 2026.04.01 | ₩33,152 | ₩33,225 | ₩32,897 | ₩33,139 | -0.04% | 2.8만 |
|---|
| 2026.03.31 | ₩33,635 | ₩34,010 | ₩33,031 | ₩33,072 | -1.67% | 7.3만 |
|---|
| 2026.03.30 | ₩33,970 | ₩33,970 | ₩33,581 | ₩33,809 | -0.47% | 1.9만 |
|---|
| 2026.03.27 | ₩33,916 | ₩33,969 | ₩33,769 | ₩33,782 | -0.40% | 2.3만 |
|---|
| 2026.03.26 | ₩33,567 | ₩33,916 | ₩33,567 | ₩33,742 | +0.52% | 1.5만 |
|---|
| 2026.03.25 | ₩33,836 | ₩33,970 | ₩33,567 | ₩33,567 | -0.79% | 1.6만 |
|---|
| 2026.03.24 | ₩33,434 | ₩33,769 | ₩32,964 | ₩33,769 | +1.00% | 3.2만 |
|---|
| 2026.03.23 | ₩33,521 | ₩33,567 | ₩33,420 | ₩33,474 | -0.14% | 1.9만 |
|---|
| 2026.03.20 | ₩33,561 | ₩33,621 | ₩33,259 | ₩33,474 | -0.26% | 2.4만 |
|---|
| 2026.03.19 | ₩33,232 | ₩33,603 | ₩33,232 | ₩33,567 | +1.01% | 2.3만 |
|---|
| 2026.03.18 | ₩33,320 | ₩33,471 | ₩33,098 | ₩33,232 | -0.26% | 1.7만 |
|---|
| 2026.03.17 | ₩33,353 | ₩33,447 | ₩33,165 | ₩33,165 | -0.56% | 1.5만 |
|---|
| 2026.03.16 | ₩33,366 | ₩33,467 | ₩33,165 | ₩33,299 | -0.20% | 1.8만 |
|---|
| 2026.03.13 | ₩33,348 | ₩33,621 | ₩33,259 | ₩33,501 | +0.46% | 2.1만 |
|---|
| 2026.03.12 | ₩33,501 | ₩33,608 | ₩33,165 | ₩33,420 | -0.24% | 2.8만 |
|---|
| 2026.03.11 | ₩33,340 | ₩33,487 | ₩33,018 | ₩33,487 | +0.44% | 1.2만 |
|---|
| 2026.03.10 | ₩32,830 | ₩33,232 | ₩32,830 | ₩33,072 | +0.73% | 1 |
|---|
| 2026.03.09 | ₩33,199 | ₩33,199 | ₩32,824 | ₩32,871 | -0.99% | 1 |
|---|
| 2026.03.06 | ₩33,085 | ₩33,152 | ₩32,882 | ₩32,897 | -0.57% | 1 |
|---|
| 2026.03.05 | ₩33,165 | ₩33,259 | ₩32,991 | ₩33,098 | -0.20% | 1 |
|---|
| 2026.03.04 | ₩33,273 | ₩33,273 | ₩33,098 | ₩33,145 | -0.38% | 1 |
|---|
| 2026.03.03 | ₩33,098 | ₩33,232 | ₩33,098 | ₩33,125 | +0.08% | 1 |
|---|
| 2026.03.02 | ₩33,125 | ₩33,574 | ₩32,897 | ₩33,145 | +0.06% | 1 |
|---|
| 2026.02.27 | ₩33,380 | ₩33,688 | ₩32,817 | ₩32,817 | -1.69% | 1 |
|---|
| 2026.02.26 | ₩33,400 | ₩33,487 | ₩33,326 | ₩33,326 | -0.22% | 2.1만 |
|---|
| 2026.02.25 | ₩33,447 | ₩33,447 | ₩33,246 | ₩33,313 | -0.40% | 1 |
|---|
| 2026.02.24 | ₩33,192 | ₩33,447 | ₩33,192 | ₩33,387 | +0.59% | 1 |
|---|
| 2026.02.23 | ₩33,299 | ₩33,397 | ₩33,192 | ₩33,246 | -0.16% | 1 |
|---|
| 2026.02.20 | ₩33,407 | ₩33,407 | ₩33,291 | ₩33,291 | -0.35% | 6.5천 |
|---|
| 2026.02.19 | ₩33,420 | ₩33,420 | ₩33,192 | ₩33,265 | -0.47% | 4.5만 |
|---|
| 2026.02.18 | ₩33,139 | ₩33,393 | ₩33,139 | ₩33,313 | +0.53% | 3.7만 |
|---|
| 2026.02.17 | ₩33,232 | ₩33,273 | ₩33,098 | ₩33,165 | -0.20% | 4.3만 |
|---|
| 2026.02.13 | ₩33,289 | ₩33,299 | ₩32,978 | ₩33,078 | -0.63% | 1.1만 |
|---|
| 2026.02.12 | ₩32,897 | ₩33,183 | ₩32,897 | ₩32,971 | +0.22% | 1.3만 |
|---|
| 2026.02.11 | ₩32,897 | ₩33,353 | ₩32,885 | ₩32,971 | +0.22% | 2.9만 |
|---|
| 2026.02.10 | ₩32,830 | ₩33,420 | ₩32,723 | ₩32,830 | 0.00% | 2.8만 |
|---|
| 2026.02.09 | ₩32,683 | ₩32,986 | ₩32,683 | ₩32,763 | +0.25% | 3.8만 |
|---|
| 2026.02.06 | ₩32,777 | ₩32,991 | ₩32,683 | ₩32,683 | -0.29% | 5.9만 |
|---|
| 2026.02.05 | ₩32,723 | ₩33,085 | ₩32,723 | ₩32,830 | +0.33% | 3.5만 |
|---|
| 2026.02.04 | ₩32,750 | ₩33,085 | ₩32,656 | ₩32,911 | +0.49% | 8.7만 |
|---|
| 2026.02.03 | ₩34,412 | ₩34,412 | ₩32,576 | ₩32,629 | -5.18% | 4.4만 |
|---|
| 2026.02.02 | ₩32,830 | ₩33,018 | ₩32,603 | ₩32,603 | -0.69% | 3.1만 |
|---|
| 2026.01.30 | ₩32,844 | ₩32,918 | ₩32,428 | ₩32,656 | -0.57% | 6.4만 |
|---|
| 2026.01.29 | ₩32,536 | ₩32,733 | ₩32,495 | ₩32,603 | +0.21% | 3.2만 |
|---|
| 2026.01.28 | ₩32,924 | ₩32,944 | ₩32,536 | ₩32,536 | -1.18% | 3.2만 |
|---|
| 2026.01.27 | ₩32,710 | ₩32,804 | ₩32,562 | ₩32,696 | -0.04% | 3.1만 |
|---|
| 2026.01.26 | ₩32,656 | ₩32,737 | ₩32,375 | ₩32,696 | +0.12% | 4만 |
|---|
| 2026.01.23 | ₩32,589 | ₩32,669 | ₩32,455 | ₩32,509 | -0.25% | 7.9천 |
|---|
| 2026.01.22 | ₩32,603 | ₩32,737 | ₩32,361 | ₩32,442 | -0.49% | 2.6만 |
|---|
| 2026.01.21 | ₩32,509 | ₩32,750 | ₩32,294 | ₩32,442 | -0.21% | 2.4만 |
|---|
| 2026.01.20 | ₩32,670 | ₩32,670 | ₩32,174 | ₩32,442 | -0.70% | 2.7만 |
|---|
| 2026.01.16 | ₩32,495 | ₩32,495 | ₩32,428 | ₩32,428 | -0.21% | 1.3만 |
|---|
| 2026.01.15 | ₩32,616 | ₩32,737 | ₩32,453 | ₩32,455 | -0.49% | 5.3만 |
|---|
| 2026.01.14 | ₩32,562 | ₩32,790 | ₩32,428 | ₩32,482 | -0.25% | 3.4만 |
|---|
| 2026.01.13 | ₩32,656 | ₩32,656 | ₩32,402 | ₩32,482 | -0.53% | 2.3만 |
|---|
| 2026.01.12 | ₩32,696 | ₩32,750 | ₩32,361 | ₩32,455 | -0.74% | 3.5만 |
|---|
| 2026.01.09 | ₩32,482 | ₩32,763 | ₩32,294 | ₩32,629 | +0.45% | 5.5만 |
|---|
| 2026.01.08 | ₩32,897 | ₩32,991 | ₩32,294 | ₩32,321 | -1.75% | 3.5만 |
|---|
| 2026.01.07 | ₩32,723 | ₩32,857 | ₩32,428 | ₩32,562 | -0.49% | 4.5만 |
|---|
| 2026.01.06 | ₩32,710 | ₩32,906 | ₩32,656 | ₩32,696 | -0.04% | 8.7만 |
|---|
| 2026.01.05 | ₩32,603 | ₩32,904 | ₩32,549 | ₩32,723 | +0.37% | 6.3만 |
|---|
| 2026.01.02 | ₩32,482 | ₩32,656 | ₩32,161 | ₩32,656 | +0.54% | 13.1만 |
|---|
| 2025.12.31 | ₩32,482 | ₩32,482 | ₩32,107 | ₩32,134 | -1.07% | 37.2만 |
|---|
| 2025.12.30 | ₩32,951 | ₩33,423 | ₩32,951 | ₩33,112 | +0.49% | 4.8만 |
|---|
| 2025.12.29 | ₩32,951 | ₩33,058 | ₩32,857 | ₩32,959 | +0.02% | 6.1만 |
|---|
| 2025.12.26 | ₩32,911 | ₩32,951 | ₩32,723 | ₩32,951 | +0.12% | 2.4만 |
|---|
| 2025.12.24 | ₩33,045 | ₩33,045 | ₩32,861 | ₩32,911 | -0.41% | 1.6만 |
|---|
| 2025.12.23 | ₩32,696 | ₩33,005 | ₩32,696 | ₩33,005 | +0.94% | 7.6만 |
|---|
| 2025.12.22 | ₩32,830 | ₩33,085 | ₩32,522 | ₩32,696 | -0.41% | 13.9만 |
|---|
| 2025.12.19 | ₩32,750 | ₩32,817 | ₩32,428 | ₩32,428 | -0.98% | 25.1만 |
|---|
| 2025.12.18 | ₩32,576 | ₩32,696 | ₩32,475 | ₩32,562 | -0.04% | 14.4만 |
|---|
| 2025.12.17 | ₩32,696 | ₩32,696 | ₩32,187 | ₩32,348 | -1.07% | 8.9만 |
|---|
| 2025.12.16 | ₩32,643 | ₩32,833 | ₩32,294 | ₩32,335 | -0.94% | 3.3만 |
|---|
| 2025.12.15 | ₩32,361 | ₩32,857 | ₩32,294 | ₩32,549 | +0.58% | 3.8만 |
|---|
| 2025.12.12 | ₩32,107 | ₩32,335 | ₩31,919 | ₩32,256 | +0.46% | 12.4만 |
|---|
| 2025.12.11 | ₩31,959 | ₩32,482 | ₩31,926 | ₩31,959 | 0.00% | 11.3만 |
|---|
| 2025.12.10 | ₩31,959 | ₩31,959 | ₩31,852 | ₩31,959 | 0.00% | 2.9만 |
|---|
| 2025.12.09 | ₩31,959 | ₩31,959 | ₩31,758 | ₩31,919 | -0.13% | 82.2만 |
|---|
| 2025.12.08 | ₩31,959 | ₩31,959 | ₩31,839 | ₩31,897 | -0.20% | 2.3만 |
|---|
| 2025.12.05 | ₩31,959 | ₩32,160 | ₩31,892 | ₩31,959 | 0.00% | 13만 |
|---|
| 2025.12.04 | ₩31,902 | ₩31,959 | ₩31,799 | ₩31,866 | -0.11% | 3.3만 |
|---|
| 2025.12.03 | ₩31,892 | ₩31,927 | ₩31,624 | ₩31,892 | 0.00% | 3.7만 |
|---|
| 2025.12.02 | ₩31,933 | ₩31,933 | ₩31,544 | ₩31,758 | -0.55% | 3.2만 |
|---|
| 2025.12.01 | ₩31,356 | ₩31,959 | ₩31,356 | ₩31,946 | +1.88% | 1.8만 |
|---|
| 2025.11.28 | ₩31,812 | ₩31,959 | ₩31,222 | ₩31,222 | -1.85% | 4만 |
|---|
| 2025.11.26 | ₩31,892 | ₩31,959 | ₩31,718 | ₩31,718 | -0.55% | 3.2만 |
|---|
| 2025.11.25 | ₩31,959 | ₩31,959 | ₩31,691 | ₩31,705 | -0.80% | 1.6만 |
|---|
| 2025.11.24 | ₩31,959 | ₩31,959 | ₩31,825 | ₩31,892 | -0.21% | 3만 |
|---|
| 2025.11.21 | ₩31,423 | ₩31,705 | ₩31,423 | ₩31,678 | +0.81% | 1.3만 |
|---|
| 2025.11.20 | ₩31,758 | ₩31,825 | ₩31,370 | ₩31,571 | -0.59% | 8.4천 |
|---|
| 2025.11.19 | ₩30,981 | ₩31,868 | ₩30,981 | ₩31,772 | +2.55% | 1.7만 |
|---|
| 2025.11.18 | ₩31,088 | ₩31,799 | ₩30,820 | ₩31,102 | +0.04% | 16.9만 |
|---|
| 2025.11.17 | ₩31,959 | ₩32,134 | ₩31,223 | ₩31,370 | -1.84% | 10.4만 |
|---|
| 2025.11.14 | ₩31,959 | ₩32,160 | ₩31,772 | ₩31,959 | 0.00% | 2.3만 |
|---|
| 2025.11.13 | ₩31,906 | ₩31,959 | ₩31,886 | ₩31,946 | +0.13% | 1.5만 |
|---|
| 2025.11.12 | ₩31,718 | ₩31,959 | ₩31,718 | ₩31,906 | +0.59% | 3.1만 |
|---|
| 2025.11.11 | ₩31,825 | ₩31,946 | ₩31,765 | ₩31,765 | -0.19% | 1.5만 |
|---|
| 2025.11.10 | ₩31,959 | ₩31,986 | ₩31,718 | ₩31,839 | -0.38% | 3.1만 |
|---|
| 2025.11.07 | ₩32,160 | ₩32,160 | ₩31,624 | ₩31,718 | -1.37% | 4.2만 |
|---|
| 2025.11.06 | ₩31,665 | ₩32,026 | ₩31,665 | ₩31,892 | +0.72% | 2.4만 |
|---|
| 2025.11.05 | ₩30,258 | ₩31,929 | ₩30,258 | ₩31,852 | +5.27% | 6.8만 |
|---|
| 2025.11.04 | ₩29,882 | ₩30,057 | ₩29,775 | ₩29,829 | -0.18% | 1.5만 |
|---|
| 2025.11.03 | ₩29,976 | ₩30,145 | ₩29,869 | ₩29,882 | -0.31% | 1.4만 |
|---|
| 2025.10.31 | ₩30,030 | ₩30,137 | ₩29,655 | ₩29,681 | -1.16% | 4만 |
|---|
| 2025.10.30 | ₩29,641 | ₩30,231 | ₩29,641 | ₩29,829 | +0.63% | 3.7만 |
|---|
| 2025.10.29 | ₩29,949 | ₩30,191 | ₩29,641 | ₩29,641 | -1.03% | 3.1만 |
|---|
| 2025.10.28 | ₩29,829 | ₩30,224 | ₩29,735 | ₩29,748 | -0.27% | 2.5만 |
|---|
| 2025.10.27 | ₩30,083 | ₩30,271 | ₩29,507 | ₩29,815 | -0.89% | 6만 |
|---|
| 2025.10.24 | ₩30,484 | ₩30,669 | ₩29,815 | ₩29,815 | -2.19% | 7.9만 |
|---|
| 2025.10.23 | ₩30,405 | ₩30,633 | ₩30,191 | ₩30,284 | -0.40% | 1.8만 |
|---|
| 2025.10.22 | ₩30,526 | ₩30,660 | ₩30,418 | ₩30,526 | 0.00% | 4.5천 |
|---|
| 2025.10.21 | ₩30,150 | ₩30,713 | ₩30,150 | ₩30,512 | +1.20% | 7.1천 |
|---|
| 2025.10.20 | ₩30,177 | ₩30,740 | ₩30,006 | ₩30,016 | -0.53% | 2.7만 |
|---|
| 2025.10.17 | ₩29,936 | ₩30,177 | ₩29,846 | ₩30,137 | +0.67% | 7천 |
|---|
| 2025.10.16 | ₩30,083 | ₩30,177 | ₩29,949 | ₩30,043 | -0.13% | 1만 |
|---|
| 2025.10.15 | ₩30,016 | ₩30,124 | ₩29,789 | ₩30,043 | +0.09% | 1.9만 |
|---|
| 2025.10.14 | ₩30,392 | ₩30,392 | ₩29,641 | ₩29,815 | -1.90% | 17.4만 |
|---|
| 2025.10.13 | ₩30,834 | ₩31,021 | ₩30,314 | ₩30,472 | -1.17% | 2.8만 |
|---|
| 2025.10.10 | ₩31,404 | ₩31,404 | ₩29,829 | ₩30,070 | -4.25% | 7.5만 |
|---|
